Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2017-03-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $20.08 | $20.76 | 10,900 | — | — |
| 2024-12-30 | $20.50 | $21.20 | 26,700 | — | — |
| 2024-12-27 | $20.07 | $20.75 | 8,400 | — | — |
| 2024-12-26 | $20.85 | $21.56 | 7,200 | — | — |
| 2024-12-24 | $20.74 | $21.45 | 5,800 | — | — |
| 2024-12-23 | $21.00 | $21.72 | 11,900 | — | — |
| 2024-12-20 | $21.50 | $22.23 | 69,800 | — | — |
| 2024-12-19 | $21.00 | $21.72 | 27,100 | — | — |
| 2024-12-18 | $20.75 | $21.46 | 40,200 | — | — |
| 2024-12-17 | $21.75 | $22.49 | 11,400 | — | — |
| 2024-12-16 | $21.82 | $22.56 | 8,900 | — | — |
| 2024-12-13 | $21.64 | $22.38 | 13,700 | — | — |
| 2024-12-12 | $21.62 | $22.36 | 6,800 | — | — |
| 2024-12-11 | $22.27 | $23.03 | 18,300 | — | — |
| 2024-12-10 | $22.64 | $23.41 | 18,000 | — | — |
| 2024-12-09 | $22.50 | $23.27 | 9,000 | — | — |
| 2024-12-06 | $22.70 | $23.47 | 7,800 | — | — |
| 2024-12-05 | $23.05 | $23.84 | 31,200 | — | — |
| 2024-12-04 | $22.89 | $23.67 | 12,100 | — | — |
| 2024-12-03 | $22.37 | $23.13 | 10,900 | — | — |
| 2024-12-02 | $23.02 | $23.81 | 13,900 | — | — |
| 2024-11-29 | $22.65 | $23.42 | 8,800 | — | — |
| 2024-11-27 | $23.09 | $23.88 | 10,800 | — | — |
| 2024-11-26 | $23.19 | $23.98 | 10,100 | — | — |
| 2024-11-25 | $23.86 | $24.67 | 26,200 | — | — |
| 2024-11-22 | $23.62 | $24.43 | 13,800 | — | — |
| 2024-11-21 | $22.98 | $23.76 | 12,800 | — | — |
| 2024-11-20 | $22.00 | $22.75 | 26,300 | — | — |
| 2024-11-19 | $23.71 | $24.52 | 12,800 | — | — |
| 2024-11-18 | $24.28 | $25.11 | 20,400 | — | — |
| 2024-11-15 | $24.68 | $25.52 | 16,500 | — | — |
| 2024-11-14 | $24.43 | $25.26 | 17,000 | — | — |
| 2024-11-13 | $24.60 | $25.44 | 30,100 | — | — |
| 2024-11-12 | $25.64 | $26.51 | 22,800 | — | — |
| 2024-11-11 | $25.98 | $26.87 | 23,700 | — | — |
| 2024-11-08 | $24.58 | $25.42 | 31,300 | — | — |
| 2024-11-07 | $23.95 | $24.77 | 51,200 | — | — |
| 2024-11-06 | $24.50 | $25.34 | 95,300 | — | — |
| 2024-11-05 | $21.98 | $22.73 | 14,400 | — | — |
| 2024-11-04 | $21.35 | $22.08 | 7,900 | — | — |
| 2024-11-01 | $21.45 | $22.18 | 7,500 | — | — |
| 2024-10-31 | $21.34 | $22.07 | 15,400 | — | — |
| 2024-10-30 | $21.50 | $22.23 | 8,900 | — | — |
| 2024-10-29 | $21.38 | $22.11 | 23,500 | — | — |
| 2024-10-28 | $21.70 | $22.44 | 13,800 | — | — |
| 2024-10-25 | $21.49 | $22.22 | 8,500 | — | — |
| 2024-10-24 | $21.59 | $22.33 | 10,500 | — | — |
| 2024-10-23 | $21.59 | $22.33 | 25,400 | — | — |
| 2024-10-22 | $21.28 | $22.01 | 9,500 | — | — |
| 2024-10-21 | $21.00 | $21.72 | 23,900 | — | — |
| 2024-10-18 | $21.10 | $21.82 | 12,600 | — | — |
| 2024-10-17 | $21.27 | $22.00 | 13,300 | — | — |
| 2024-10-16 | $21.46 | $22.19 | 26,500 | — | — |
| 2024-10-15 | $20.63 | $21.33 | 30,300 | — | — |
| 2024-10-14 | $20.15 | $20.84 | 10,800 | — | — |
| 2024-10-11 | $20.44 | $21.14 | 20,400 | — | — |
| 2024-10-10 | $20.01 | $20.69 | 26,000 | — | — |
| 2024-10-09 | $19.63 | $20.30 | 21,500 | — | — |
| 2024-10-08 | $19.52 | $20.19 | 15,500 | — | — |
| 2024-10-07 | $19.55 | $20.22 | 25,000 | — | — |
| 2024-10-04 | $19.45 | $20.11 | 10,400 | — | — |
| 2024-10-03 | $18.81 | $19.45 | 15,100 | — | — |
| 2024-10-02 | $18.85 | $19.49 | 16,600 | — | — |
| 2024-10-01 | $19.05 | $19.70 | 13,000 | — | — |
| 2024-09-30 | $19.78 | $20.45 | 7,900 | — | — |
| 2024-09-27 | $20.08 | $20.76 | 24,500 | — | — |
| 2024-09-26 | $20.00 | $20.68 | 41,700 | — | — |
| 2024-09-25 | $19.57 | $20.24 | 15,400 | — | — |
| 2024-09-24 | $18.90 | $19.54 | 13,100 | — | — |
| 2024-09-23 | $18.70 | $19.34 | 17,400 | — | — |
| 2024-09-20 | $19.01 | $19.66 | 83,900 | — | — |
| 2024-09-19 | $19.57 | $20.24 | 14,400 | — | — |
| 2024-09-18 | $18.71 | $19.35 | 12,800 | — | — |
| 2024-09-17 | $19.14 | $19.79 | 12,500 | — | — |
| 2024-09-16 | $18.71 | $19.35 | 30,900 | — | — |
| 2024-09-13 | $19.20 | $19.85 | 13,000 | — | — |
| 2024-09-12 | $18.59 | $19.22 | 7,200 | — | — |
| 2024-09-11 | $17.77 | $18.38 | 10,800 | — | — |
| 2024-09-10 | $18.14 | $18.76 | 17,100 | — | — |
| 2024-09-09 | $18.46 | $19.09 | 11,000 | — | — |
| 2024-09-06 | $18.33 | $18.96 | 30,500 | — | — |
| 2024-09-05 | $18.63 | $19.27 | 15,000 | — | — |
| 2024-09-04 | $18.12 | $18.74 | 14,600 | — | — |
| 2024-09-03 | $18.35 | $18.98 | 33,900 | — | — |
| 2024-08-30 | $19.99 | $20.67 | 5,100 | — | — |
| 2024-08-29 | $19.68 | $20.35 | 12,700 | — | — |
| 2024-08-28 | $19.10 | $19.75 | 7,500 | — | — |
| 2024-08-27 | $19.42 | $20.08 | 5,300 | — | — |
| 2024-08-26 | $19.65 | $20.32 | 24,300 | — | — |
| 2024-08-23 | $19.50 | $20.17 | 45,600 | — | — |
| 2024-08-22 | $18.73 | $19.37 | 3,600 | — | — |
| 2024-08-21 | $18.85 | $19.49 | 5,400 | — | — |
| 2024-08-20 | $18.91 | $19.55 | 8,300 | — | — |
| 2024-08-19 | $19.16 | $19.81 | 3,200 | — | — |
| 2024-08-16 | $19.15 | $19.80 | 20,600 | — | — |
| 2024-08-15 | $19.03 | $19.68 | 19,600 | — | — |
| 2024-08-14 | $18.76 | $19.40 | 9,300 | — | — |
| 2024-08-13 | $18.99 | $19.64 | 4,900 | — | — |
| 2024-08-12 | $18.66 | $19.30 | 13,800 | — | — |
| 2024-08-09 | $18.83 | $19.47 | 40,300 | — | — |
| 2024-08-08 | $19.22 | $19.88 | 8,900 | — | — |
| 2024-08-07 | $18.25 | $18.87 | 9,400 | — | — |
| 2024-08-06 | $18.10 | $18.72 | 8,500 | — | — |
| 2024-08-05 | $18.00 | $18.61 | 32,800 | — | — |
| 2024-08-02 | $18.70 | $19.34 | 32,500 | — | — |
| 2024-08-01 | $19.10 | $19.75 | 22,600 | — | — |
| 2024-07-31 | $19.33 | $19.99 | 27,900 | — | — |
| 2024-07-30 | $19.42 | $20.08 | 47,800 | — | — |
| 2024-07-29 | $19.43 | $20.09 | 5,300 | — | — |
| 2024-07-26 | $20.00 | $20.68 | 15,600 | — | — |
| 2024-07-25 | $20.00 | $20.68 | 43,300 | — | — |
| 2024-07-24 | $18.89 | $19.53 | 18,600 | — | — |
| 2024-07-23 | $18.85 | $19.49 | 38,800 | — | — |
| 2024-07-22 | $19.00 | $19.65 | 32,600 | — | — |
| 2024-07-19 | $18.46 | $19.09 | 14,000 | — | — |
| 2024-07-18 | $18.86 | $19.50 | 13,200 | — | — |
| 2024-07-17 | $19.55 | $20.22 | 118,000 | — | — |
| 2024-07-16 | $19.64 | $20.31 | 42,100 | — | — |
| 2024-07-15 | $19.43 | $20.09 | 53,600 | — | — |
| 2024-07-12 | $17.63 | $18.23 | 31,800 | — | — |
| 2024-07-11 | $17.02 | $17.60 | 25,600 | — | — |
| 2024-07-10 | $16.58 | $17.15 | 10,300 | — | — |
| 2024-07-09 | $16.40 | $16.96 | 12,700 | — | — |
| 2024-07-08 | $16.83 | $17.40 | 20,300 | — | — |
| 2024-07-05 | $16.50 | $17.06 | 25,900 | — | — |
| 2024-07-03 | $17.34 | $17.93 | 12,300 | — | — |
| 2024-07-02 | $16.86 | $17.43 | 15,400 | — | — |
| 2024-07-01 | $16.73 | $17.30 | 15,000 | — | — |
| 2024-06-28 | $17.44 | $18.03 | 119,400 | — | — |
| 2024-06-27 | $17.56 | $17.90 | 14,500 | — | — |
| 2024-06-26 | $16.71 | $17.03 | 27,600 | — | — |
| 2024-06-25 | $16.85 | $17.18 | 10,000 | — | — |
| 2024-06-24 | $16.68 | $17.00 | 4,000 | — | — |
| 2024-06-21 | $16.45 | $16.77 | 37,200 | — | — |
| 2024-06-20 | $17.00 | $17.33 | 5,600 | — | — |
| 2024-06-18 | $16.47 | $16.79 | 28,300 | — | — |
| 2024-06-17 | $17.07 | $17.40 | 6,900 | — | — |
| 2024-06-14 | $16.46 | $16.78 | 11,500 | — | — |
| 2024-06-13 | $17.06 | $17.39 | 4,700 | — | — |
| 2024-06-12 | $16.94 | $17.27 | 12,300 | — | — |
| 2024-06-11 | $16.83 | $17.16 | 19,900 | — | — |
| 2024-06-10 | $16.80 | $17.13 | 9,100 | — | — |
| 2024-06-07 | $16.62 | $16.94 | 8,700 | — | — |
| 2024-06-06 | $16.94 | $17.27 | 10,600 | — | — |
| 2024-06-05 | $17.20 | $17.53 | 10,400 | — | — |
| 2024-06-04 | $17.12 | $17.45 | 5,700 | — | — |
| 2024-06-03 | $16.93 | $17.26 | 3,400 | — | — |
| 2024-05-31 | $17.24 | $17.57 | 8,600 | — | — |
| 2024-05-30 | $17.40 | $17.74 | 6,500 | — | — |
| 2024-05-29 | $16.80 | $17.13 | 13,600 | — | — |
| 2024-05-28 | $17.11 | $17.44 | 8,000 | — | — |
| 2024-05-24 | $17.16 | $17.49 | 11,600 | — | — |
| 2024-05-23 | $17.00 | $17.33 | 17,100 | — | — |
| 2024-05-22 | $17.03 | $17.36 | 8,200 | — | — |
| 2024-05-21 | $17.45 | $17.79 | 3,300 | — | — |
| 2024-05-20 | $16.93 | $17.26 | 7,800 | — | — |
| 2024-05-17 | $17.25 | $17.58 | 8,000 | — | — |
| 2024-05-16 | $17.34 | $17.68 | 11,900 | — | — |
| 2024-05-15 | $17.16 | $17.49 | 8,300 | — | — |
| 2024-05-14 | $17.17 | $17.50 | 8,600 | — | — |
| 2024-05-13 | $16.50 | $16.82 | 47,400 | — | — |
| 2024-05-10 | $17.01 | $17.34 | 10,700 | — | — |
| 2024-05-09 | $17.69 | $18.03 | 6,600 | — | — |
| 2024-05-08 | $17.34 | $17.68 | 4,600 | — | — |
| 2024-05-07 | $17.64 | $17.98 | 8,300 | — | — |
| 2024-05-06 | $17.77 | $18.11 | 8,800 | — | — |
| 2024-05-03 | $17.43 | $17.77 | 5,900 | — | — |
| 2024-05-02 | $17.12 | $17.45 | 14,900 | — | — |
| 2024-05-01 | $17.02 | $17.35 | 21,400 | — | — |
| 2024-04-30 | $16.52 | $16.84 | 13,400 | — | — |
| 2024-04-29 | $17.37 | $17.71 | 14,300 | — | — |
| 2024-04-26 | $17.36 | $17.70 | 11,600 | — | — |
| 2024-04-25 | $17.00 | $17.33 | 18,600 | — | — |
| 2024-04-24 | $17.00 | $17.33 | 14,300 | — | — |
| 2024-04-23 | $17.19 | $17.52 | 23,700 | — | — |
| 2024-04-22 | $17.18 | $17.51 | 6,500 | — | — |
| 2024-04-19 | $17.35 | $17.69 | 6,600 | — | — |
| 2024-04-18 | $16.81 | $17.14 | 21,500 | — | — |
| 2024-04-17 | $16.30 | $16.62 | 4,400 | — | — |
| 2024-04-16 | $16.26 | $16.58 | 11,800 | — | — |
| 2024-04-15 | $15.51 | $15.81 | 12,100 | — | — |
| 2024-04-12 | $15.55 | $15.85 | 11,700 | — | — |
| 2024-04-11 | $16.77 | $17.10 | 9,900 | — | — |
| 2024-04-10 | $16.36 | $16.68 | 13,800 | — | — |
| 2024-04-09 | $17.14 | $17.47 | 2,900 | — | — |
| 2024-04-08 | $16.76 | $17.08 | 3,600 | — | — |
| 2024-04-05 | $16.93 | $17.26 | 5,300 | — | — |
| 2024-04-04 | $17.09 | $17.42 | 15,100 | — | — |
| 2024-04-03 | $17.76 | $18.10 | 9,100 | — | — |
| 2024-04-02 | $17.46 | $17.80 | 22,400 | — | — |
| 2024-04-01 | $17.32 | $17.66 | 8,100 | — | — |
| 2024-03-28 | $17.92 | $18.27 | 9,000 | — | — |
| 2024-03-27 | $18.10 | $18.45 | 11,100 | — | — |
| 2024-03-26 | $17.80 | $18.14 | 6,500 | — | — |
| 2024-03-25 | $18.14 | $18.49 | 11,600 | — | — |
| 2024-03-22 | $17.48 | $17.82 | 18,700 | — | — |
| 2024-03-21 | $18.36 | $18.72 | 17,300 | — | — |
| 2024-03-20 | $18.20 | $18.55 | 14,200 | — | — |
| 2024-03-19 | $17.63 | $17.97 | 8,900 | — | — |
| 2024-03-18 | $17.75 | $18.09 | 12,900 | — | — |
| 2024-03-15 | $18.50 | $18.86 | 46,100 | — | — |
| 2024-03-14 | $17.69 | $18.03 | 52,000 | — | — |
| 2024-03-13 | $18.09 | $18.44 | 14,200 | — | — |
| 2024-03-12 | $17.60 | $17.94 | 8,000 | — | — |
| 2024-03-11 | $17.66 | $18.00 | 9,400 | — | — |
| 2024-03-08 | $17.95 | $18.30 | 11,900 | — | — |
| 2024-03-07 | $17.82 | $18.17 | 19,300 | — | — |
| 2024-03-06 | $17.79 | $18.13 | 6,400 | — | — |
| 2024-03-05 | $17.52 | $17.86 | 6,200 | — | — |
| 2024-03-04 | $17.46 | $17.80 | 6,600 | — | — |
| 2024-03-01 | $17.71 | $18.05 | 10,600 | — | — |
| 2024-02-29 | $17.50 | $17.84 | 15,600 | — | — |
| 2024-02-28 | $17.55 | $17.89 | 19,300 | — | — |
| 2024-02-27 | $17.90 | $18.25 | 5,800 | — | — |
| 2024-02-26 | $17.84 | $18.19 | 15,400 | — | — |
| 2024-02-23 | $18.02 | $18.37 | 6,400 | — | — |
| 2024-02-22 | $17.91 | $18.26 | 46,500 | — | — |
| 2024-02-21 | $17.50 | $17.84 | 13,700 | — | — |
| 2024-02-20 | $17.62 | $17.96 | 11,100 | — | — |
| 2024-02-16 | $18.66 | $19.02 | 14,900 | — | — |
| 2024-02-15 | $18.89 | $19.26 | 26,700 | — | — |
| 2024-02-14 | $18.47 | $18.83 | 13,700 | — | — |
| 2024-02-13 | $17.83 | $18.18 | 57,100 | — | — |
| 2024-02-12 | $18.56 | $18.92 | 32,100 | — | — |
| 2024-02-09 | $18.74 | $19.10 | 33,700 | — | — |
| 2024-02-08 | $17.26 | $17.59 | 14,000 | — | — |
| 2024-02-07 | $17.12 | $17.45 | 17,100 | — | — |
| 2024-02-06 | $17.55 | $17.89 | 29,200 | — | — |
| 2024-02-05 | $17.68 | $18.02 | 22,600 | — | — |
| 2024-02-02 | $17.60 | $17.94 | 27,500 | — | — |
| 2024-02-01 | $18.26 | $18.61 | 21,600 | — | — |
| 2024-01-31 | $19.00 | $19.37 | 24,700 | — | — |
| 2024-01-30 | $19.79 | $20.17 | 17,400 | — | — |
| 2024-01-29 | $21.37 | $21.78 | 45,300 | — | — |
| 2024-01-26 | $19.95 | $20.34 | 13,200 | — | — |
| 2024-01-25 | $20.21 | $20.60 | 23,000 | — | — |
| 2024-01-24 | $20.14 | $20.53 | 9,000 | — | — |
| 2024-01-23 | $20.38 | $20.77 | 15,600 | — | — |
| 2024-01-22 | $20.71 | $21.11 | 10,900 | — | — |
| 2024-01-19 | $20.20 | $20.59 | 23,800 | — | — |
| 2024-01-18 | $20.46 | $20.86 | 9,800 | — | — |
| 2024-01-17 | $19.51 | $19.89 | 15,600 | — | — |
| 2024-01-16 | $20.35 | $20.74 | 14,400 | — | — |
| 2024-01-12 | $21.18 | $21.59 | 9,700 | — | — |
| 2024-01-11 | $20.48 | $20.88 | 14,500 | — | — |
| 2024-01-10 | $21.10 | $21.51 | 18,300 | — | — |
| 2024-01-09 | $20.85 | $21.25 | 10,000 | — | — |
| 2024-01-08 | $22.59 | $23.03 | 18,700 | — | — |
| 2024-01-05 | $22.89 | $23.33 | 41,000 | — | — |
| 2024-01-04 | $22.52 | $22.96 | 36,100 | — | — |
| 2024-01-03 | $21.00 | $21.41 | 35,900 | — | — |
| 2024-01-02 | $20.39 | $20.79 | 12,800 | — | — |