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
- 2020-01-10 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 | $21.38 | $21.38 | 286,300 | — | — |
| 2024-12-30 | $20.95 | $20.95 | 314,400 | — | — |
| 2024-12-27 | $22.25 | $22.25 | 176,900 | — | — |
| 2024-12-26 | $22.50 | $22.50 | 117,300 | — | — |
| 2024-12-24 | $21.71 | $21.71 | 190,800 | — | — |
| 2024-12-23 | $22.12 | $22.12 | 206,700 | — | — |
| 2024-12-20 | $21.57 | $21.57 | 212,500 | — | — |
| 2024-12-19 | $21.53 | $21.53 | 175,900 | — | — |
| 2024-12-18 | $21.01 | $21.01 | 212,100 | — | — |
| 2024-12-17 | $22.45 | $22.45 | 286,200 | — | — |
| 2024-12-16 | $21.45 | $21.45 | 150,000 | — | — |
| 2024-12-13 | $20.60 | $20.60 | 162,900 | — | — |
| 2024-12-12 | $20.47 | $20.47 | 155,900 | — | — |
| 2024-12-11 | $22.47 | $22.47 | 126,200 | — | — |
| 2024-12-10 | $22.31 | $22.31 | 83,300 | — | — |
| 2024-12-09 | $22.40 | $22.40 | 148,500 | — | — |
| 2024-12-06 | $22.48 | $22.48 | 189,400 | — | — |
| 2024-12-05 | $21.53 | $21.53 | 247,000 | — | — |
| 2024-12-04 | $23.09 | $23.09 | 173,100 | — | — |
| 2024-12-03 | $23.62 | $23.62 | 124,800 | — | — |
| 2024-12-02 | $23.97 | $23.97 | 360,400 | — | — |
| 2024-11-29 | $22.81 | $22.81 | 66,600 | — | — |
| 2024-11-27 | $23.24 | $23.24 | 185,300 | — | — |
| 2024-11-26 | $22.63 | $22.63 | 227,300 | — | — |
| 2024-11-25 | $22.73 | $22.73 | 164,300 | — | — |
| 2024-11-22 | $22.05 | $22.05 | 185,500 | — | — |
| 2024-11-21 | $21.84 | $21.84 | 158,700 | — | — |
| 2024-11-20 | $20.98 | $20.98 | 216,700 | — | — |
| 2024-11-19 | $20.69 | $20.69 | 223,000 | — | — |
| 2024-11-18 | $20.02 | $20.02 | 201,900 | — | — |
| 2024-11-15 | $20.43 | $20.43 | 288,200 | — | — |
| 2024-11-14 | $22.10 | $22.10 | 332,700 | — | — |
| 2024-11-13 | $22.80 | $22.80 | 134,900 | — | — |
| 2024-11-12 | $23.87 | $23.87 | 193,900 | — | — |
| 2024-11-11 | $24.73 | $24.73 | 277,300 | — | — |
| 2024-11-08 | $24.53 | $24.53 | 270,400 | — | — |
| 2024-11-07 | $22.69 | $22.69 | 320,100 | — | — |
| 2024-11-06 | $23.70 | $23.70 | 309,700 | — | — |
| 2024-11-05 | $22.40 | $22.40 | 151,000 | — | — |
| 2024-11-04 | $22.03 | $22.03 | 221,200 | — | — |
| 2024-11-01 | $21.27 | $21.27 | 205,400 | — | — |
| 2024-10-31 | $21.18 | $21.18 | 244,700 | — | — |
| 2024-10-30 | $21.76 | $21.76 | 184,200 | — | — |
| 2024-10-29 | $22.35 | $22.35 | 306,300 | — | — |
| 2024-10-28 | $22.02 | $22.02 | 467,900 | — | — |
| 2024-10-25 | $19.55 | $19.55 | 276,000 | — | — |
| 2024-10-24 | $19.90 | $19.90 | 275,700 | — | — |
| 2024-10-23 | $19.95 | $19.95 | 391,600 | — | — |
| 2024-10-22 | $20.08 | $20.08 | 353,200 | — | — |
| 2024-10-21 | $19.90 | $19.90 | 377,800 | — | — |
| 2024-10-18 | $20.04 | $20.04 | 645,600 | — | — |
| 2024-10-17 | $19.83 | $19.83 | 666,200 | — | — |
| 2024-10-16 | $18.18 | $18.18 | 181,400 | — | — |
| 2024-10-15 | $18.28 | $18.28 | 547,000 | — | — |
| 2024-10-14 | $16.58 | $16.58 | 1,846,000 | — | — |
| 2024-10-11 | $15.01 | $15.01 | 169,200 | — | — |
| 2024-10-10 | $14.72 | $14.72 | 150,100 | — | — |
| 2024-10-09 | $15.10 | $15.10 | 216,200 | — | — |
| 2024-10-08 | $15.88 | $15.88 | 143,300 | — | — |
| 2024-10-07 | $15.85 | $15.85 | 164,200 | — | — |
| 2024-10-04 | $16.08 | $16.08 | 109,400 | — | — |
| 2024-10-03 | $16.37 | $16.37 | 125,500 | — | — |
| 2024-10-02 | $17.01 | $17.01 | 257,100 | — | — |
| 2024-10-01 | $17.30 | $17.30 | 317,200 | — | — |
| 2024-09-30 | $18.81 | $18.81 | 121,300 | — | — |
| 2024-09-27 | $18.83 | $18.83 | 116,700 | — | — |
| 2024-09-26 | $18.84 | $18.84 | 208,000 | — | — |
| 2024-09-25 | $18.23 | $18.23 | 691,900 | — | — |
| 2024-09-24 | $21.79 | $21.79 | 295,800 | — | — |
| 2024-09-23 | $21.54 | $21.54 | 340,800 | — | — |
| 2024-09-20 | $23.88 | $23.88 | 495,400 | — | — |
| 2024-09-19 | $23.91 | $23.91 | 230,100 | — | — |
| 2024-09-18 | $22.74 | $22.74 | 187,200 | — | — |
| 2024-09-17 | $22.97 | $22.97 | 96,800 | — | — |
| 2024-09-16 | $22.94 | $22.94 | 401,000 | — | — |
| 2024-09-13 | $22.75 | $22.75 | 115,500 | — | — |
| 2024-09-12 | $21.47 | $21.47 | 96,200 | — | — |
| 2024-09-11 | $20.66 | $20.66 | 126,000 | — | — |
| 2024-09-10 | $20.29 | $20.29 | 99,200 | — | — |
| 2024-09-09 | $19.30 | $19.30 | 95,800 | — | — |
| 2024-09-06 | $18.63 | $18.63 | 97,500 | — | — |
| 2024-09-05 | $19.15 | $19.15 | 215,200 | — | — |
| 2024-09-04 | $19.41 | $19.41 | 410,000 | — | — |
| 2024-09-03 | $19.18 | $19.18 | 249,000 | — | — |
| 2024-08-30 | $21.80 | $21.80 | 165,800 | — | — |
| 2024-08-29 | $20.09 | $20.09 | 413,900 | — | — |
| 2024-08-28 | $19.95 | $19.95 | 110,500 | — | — |
| 2024-08-27 | $20.25 | $20.25 | 109,200 | — | — |
| 2024-08-26 | $19.99 | $19.99 | 182,700 | — | — |
| 2024-08-23 | $19.29 | $19.29 | 136,500 | — | — |
| 2024-08-22 | $18.16 | $18.16 | 50,300 | — | — |
| 2024-08-21 | $18.82 | $18.82 | 72,700 | — | — |
| 2024-08-20 | $18.73 | $18.73 | 99,000 | — | — |
| 2024-08-19 | $18.83 | $18.83 | 303,400 | — | — |
| 2024-08-16 | $18.08 | $18.08 | 118,100 | — | — |
| 2024-08-15 | $18.10 | $18.10 | 210,900 | — | — |
| 2024-08-14 | $17.98 | $17.98 | 139,300 | — | — |
| 2024-08-13 | $18.85 | $18.85 | 251,000 | — | — |
| 2024-08-12 | $16.77 | $16.77 | 95,400 | — | — |
| 2024-08-09 | $16.34 | $16.34 | 81,500 | — | — |
| 2024-08-08 | $16.42 | $16.42 | 259,400 | — | — |
| 2024-08-07 | $16.27 | $16.27 | 100,900 | — | — |
| 2024-08-06 | $16.62 | $16.62 | 141,400 | — | — |
| 2024-08-05 | $16.52 | $16.52 | 245,400 | — | — |
| 2024-08-02 | $16.82 | $16.82 | 140,700 | — | — |
| 2024-08-01 | $17.34 | $17.34 | 152,900 | — | — |
| 2024-07-31 | $18.49 | $18.49 | 204,600 | — | — |
| 2024-07-30 | $18.46 | $18.46 | 310,900 | — | — |
| 2024-07-29 | $20.21 | $20.21 | 184,400 | — | — |
| 2024-07-26 | $20.59 | $20.59 | 195,400 | — | — |
| 2024-07-25 | $21.26 | $21.26 | 112,600 | — | — |
| 2024-07-24 | $20.75 | $20.75 | 164,600 | — | — |
| 2024-07-23 | $21.56 | $21.56 | 275,600 | — | — |
| 2024-07-22 | $21.16 | $21.16 | 331,300 | — | — |
| 2024-07-19 | $20.24 | $20.24 | 174,700 | — | — |
| 2024-07-18 | $20.92 | $20.92 | 216,600 | — | — |
| 2024-07-17 | $21.08 | $21.08 | 165,000 | — | — |
| 2024-07-16 | $21.60 | $21.60 | 373,000 | — | — |
| 2024-07-15 | $19.92 | $19.92 | 180,000 | — | — |
| 2024-07-12 | $19.10 | $19.10 | 154,500 | — | — |
| 2024-07-11 | $20.05 | $20.05 | 251,700 | — | — |
| 2024-07-10 | $19.87 | $19.87 | 446,700 | — | — |
| 2024-07-09 | $21.31 | $21.31 | 112,200 | — | — |
| 2024-07-08 | $21.12 | $21.12 | 139,600 | — | — |
| 2024-07-05 | $21.14 | $21.14 | 154,200 | — | — |
| 2024-07-03 | $22.21 | $22.21 | 86,600 | — | — |
| 2024-07-02 | $22.78 | $22.78 | 95,700 | — | — |
| 2024-07-01 | $23.14 | $23.14 | 95,900 | — | — |
| 2024-06-28 | $22.70 | $22.70 | 1,613,500 | — | — |
| 2024-06-27 | $22.01 | $22.01 | 158,900 | — | — |
| 2024-06-26 | $20.98 | $20.98 | 142,300 | — | — |
| 2024-06-25 | $21.30 | $21.30 | 85,100 | — | — |
| 2024-06-24 | $22.50 | $22.50 | 79,600 | — | — |
| 2024-06-21 | $22.12 | $22.12 | 76,300 | — | — |
| 2024-06-20 | $21.86 | $21.86 | 122,800 | — | — |
| 2024-06-18 | $23.19 | $23.19 | 190,100 | — | — |
| 2024-06-17 | $24.32 | $24.32 | 64,100 | — | — |
| 2024-06-14 | $25.02 | $25.02 | 72,400 | — | — |
| 2024-06-13 | $24.34 | $24.34 | 65,300 | — | — |
| 2024-06-12 | $24.00 | $24.00 | 104,600 | — | — |
| 2024-06-11 | $23.99 | $23.99 | 99,600 | — | — |
| 2024-06-10 | $23.95 | $23.95 | 83,100 | — | — |
| 2024-06-07 | $24.52 | $24.52 | 116,700 | — | — |
| 2024-06-06 | $25.41 | $25.41 | 73,400 | — | — |
| 2024-06-05 | $26.22 | $26.22 | 286,200 | — | — |
| 2024-06-04 | $24.52 | $24.52 | 66,200 | — | — |
| 2024-06-03 | $25.14 | $25.14 | 52,900 | — | — |
| 2024-05-31 | $25.96 | $25.96 | 71,200 | — | — |
| 2024-05-30 | $24.10 | $24.10 | 105,400 | — | — |
| 2024-05-29 | $24.22 | $24.22 | 70,500 | — | — |
| 2024-05-28 | $23.98 | $23.98 | 130,000 | — | — |
| 2024-05-24 | $23.92 | $23.92 | 143,900 | — | — |
| 2024-05-23 | $23.82 | $23.82 | 186,500 | — | — |
| 2024-05-22 | $23.82 | $23.82 | 93,700 | — | — |
| 2024-05-21 | $23.10 | $23.10 | 109,100 | — | — |
| 2024-05-20 | $23.23 | $23.23 | 35,100 | — | — |
| 2024-05-17 | $23.02 | $23.02 | 65,700 | — | — |
| 2024-05-16 | $22.84 | $22.84 | 77,700 | — | — |
| 2024-05-15 | $21.60 | $21.60 | 101,400 | — | — |
| 2024-05-14 | $20.92 | $20.92 | 39,200 | — | — |
| 2024-05-13 | $20.76 | $20.76 | 35,500 | — | — |
| 2024-05-10 | $21.33 | $21.33 | 53,400 | — | — |
| 2024-05-09 | $21.42 | $21.42 | 40,400 | — | — |
| 2024-05-08 | $21.19 | $21.19 | 53,000 | — | — |
| 2024-05-07 | $22.77 | $22.77 | 48,300 | — | — |
| 2024-05-06 | $22.44 | $22.44 | 110,800 | — | — |
| 2024-05-03 | $24.52 | $24.52 | 58,000 | — | — |
| 2024-05-02 | $23.98 | $23.98 | 59,600 | — | — |
| 2024-05-01 | $23.99 | $23.99 | 79,900 | — | — |
| 2024-04-30 | $23.87 | $23.87 | 90,900 | — | — |
| 2024-04-29 | $21.92 | $21.92 | 35,400 | — | — |
| 2024-04-26 | $20.40 | $20.40 | 52,200 | — | — |
| 2024-04-25 | $21.18 | $21.18 | 72,500 | — | — |
| 2024-04-24 | $22.03 | $22.03 | 44,700 | — | — |
| 2024-04-23 | $22.11 | $22.11 | 77,700 | — | — |
| 2024-04-22 | $22.52 | $22.52 | 86,400 | — | — |
| 2024-04-19 | $21.59 | $21.59 | 64,600 | — | — |
| 2024-04-18 | $23.21 | $23.21 | 120,100 | — | — |
| 2024-04-17 | $23.82 | $23.82 | 72,000 | — | — |
| 2024-04-16 | $24.17 | $24.17 | 87,000 | — | — |
| 2024-04-15 | $26.30 | $26.30 | 107,300 | — | — |
| 2024-04-12 | $27.72 | $27.72 | 40,400 | — | — |
| 2024-04-11 | $29.08 | $29.08 | 54,900 | — | — |
| 2024-04-10 | $27.94 | $27.94 | 66,900 | — | — |
| 2024-04-09 | $29.58 | $29.58 | 63,100 | — | — |
| 2024-04-08 | $30.00 | $30.00 | 66,000 | — | — |
| 2024-04-05 | $29.50 | $29.50 | 53,100 | — | — |
| 2024-04-04 | $27.54 | $27.54 | 69,800 | — | — |
| 2024-04-03 | $27.10 | $27.10 | 63,700 | — | — |
| 2024-04-02 | $26.20 | $26.20 | 96,700 | — | — |
| 2024-04-01 | $28.30 | $28.30 | 164,700 | — | — |
| 2024-03-28 | $29.36 | $29.36 | 95,900 | — | — |
| 2024-03-27 | $28.82 | $28.82 | 69,700 | — | — |
| 2024-03-26 | $27.89 | $27.89 | 80,700 | — | — |
| 2024-03-25 | $27.70 | $27.70 | 135,000 | — | — |
| 2024-03-22 | $29.23 | $29.23 | 55,800 | — | — |
| 2024-03-21 | $29.67 | $29.67 | 129,900 | — | — |
| 2024-03-20 | $27.47 | $27.47 | 113,400 | — | — |
| 2024-03-19 | $26.24 | $26.24 | 98,600 | — | — |
| 2024-03-18 | $24.86 | $24.86 | 112,300 | — | — |
| 2024-03-15 | $25.08 | $25.08 | 348,700 | — | — |
| 2024-03-14 | $24.35 | $24.35 | 117,700 | — | — |
| 2024-03-13 | $26.79 | $26.79 | 61,800 | — | — |
| 2024-03-12 | $26.00 | $26.00 | 220,900 | — | — |
| 2024-03-11 | $26.52 | $26.52 | 120,300 | — | — |
| 2024-03-08 | $27.55 | $27.55 | 101,200 | — | — |
| 2024-03-07 | $26.70 | $26.70 | 173,100 | — | — |
| 2024-03-06 | $26.90 | $26.90 | 165,800 | — | — |
| 2024-03-05 | $24.86 | $24.86 | 186,700 | — | — |
| 2024-03-04 | $22.28 | $22.28 | 128,900 | — | — |
| 2024-03-01 | $22.08 | $22.08 | 120,200 | — | — |
| 2024-02-29 | $21.25 | $21.25 | 68,200 | — | — |
| 2024-02-28 | $20.00 | $20.00 | 125,000 | — | — |
| 2024-02-27 | $21.03 | $21.03 | 123,100 | — | — |
| 2024-02-26 | $20.80 | $20.80 | 377,800 | — | — |
| 2024-02-23 | $20.24 | $20.24 | 155,400 | — | — |
| 2024-02-22 | $19.40 | $19.40 | 105,300 | — | — |
| 2024-02-21 | $18.91 | $18.91 | 44,300 | — | — |
| 2024-02-20 | $19.44 | $19.44 | 61,700 | — | — |
| 2024-02-16 | $18.94 | $18.94 | 100,900 | — | — |
| 2024-02-15 | $17.95 | $17.95 | 113,700 | — | — |
| 2024-02-14 | $17.48 | $17.48 | 49,900 | — | — |
| 2024-02-13 | $17.82 | $17.82 | 111,200 | — | — |
| 2024-02-12 | $17.05 | $17.05 | 91,300 | — | — |
| 2024-02-09 | $17.59 | $17.59 | 82,100 | — | — |
| 2024-02-08 | $17.36 | $17.36 | 139,900 | — | — |
| 2024-02-07 | $17.50 | $17.50 | 473,900 | — | — |
| 2024-02-06 | $14.83 | $14.83 | 408,500 | — | — |
| 2024-02-05 | $12.95 | $12.95 | 54,400 | — | — |
| 2024-02-02 | $12.03 | $12.03 | 32,500 | — | — |
| 2024-02-01 | $12.21 | $12.21 | 102,400 | — | — |
| 2024-01-31 | $11.78 | $11.78 | 149,700 | — | — |
| 2024-01-30 | $11.62 | $11.62 | 84,100 | — | — |
| 2024-01-29 | $11.22 | $11.22 | 26,500 | — | — |
| 2024-01-26 | $11.70 | $11.70 | 46,400 | — | — |
| 2024-01-25 | $11.26 | $11.26 | 29,500 | — | — |
| 2024-01-24 | $10.80 | $10.80 | 31,400 | — | — |
| 2024-01-23 | $10.93 | $10.93 | 51,800 | — | — |
| 2024-01-22 | $11.61 | $11.61 | 150,500 | — | — |
| 2024-01-19 | $11.02 | $11.02 | 169,300 | — | — |
| 2024-01-18 | $12.15 | $12.15 | 868,200 | — | — |
| 2024-01-17 | $10.64 | $10.64 | 282,400 | — | — |
| 2024-01-16 | $8.95 | $8.95 | 80,100 | — | — |
| 2024-01-12 | $8.39 | $8.39 | 137,900 | — | — |
| 2024-01-11 | $7.72 | $7.72 | 104,400 | — | — |
| 2024-01-10 | $7.11 | $7.11 | 24,300 | — | — |
| 2024-01-09 | $6.63 | $6.63 | 30,800 | — | — |
| 2024-01-08 | $7.00 | $7.00 | 31,900 | — | — |
| 2024-01-05 | $7.05 | $7.05 | 27,300 | — | — |
| 2024-01-04 | $7.01 | $7.01 | 77,700 | — | — |
| 2024-01-03 | $6.99 | $6.99 | 41,530 | — | — |
| 2024-01-02 | $6.81 | $6.81 | 104,870 | — | — |