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
- 2012-08-03 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 | $20.70 | $24.50 | 47,600 | — | — |
| 2024-12-30 | $20.47 | $24.23 | 83,800 | — | — |
| 2024-12-27 | $20.59 | $24.37 | 67,600 | — | — |
| 2024-12-26 | $20.70 | $24.50 | 27,700 | — | — |
| 2024-12-24 | $20.26 | $23.98 | 11,500 | — | — |
| 2024-12-23 | $20.12 | $23.81 | 29,700 | — | — |
| 2024-12-20 | $21.25 | $25.15 | 196,400 | — | — |
| 2024-12-19 | $19.96 | $23.62 | 30,900 | — | — |
| 2024-12-18 | $19.88 | $23.53 | 67,700 | — | — |
| 2024-12-17 | $21.19 | $25.08 | 24,800 | — | — |
| 2024-12-16 | $21.45 | $25.39 | 46,900 | — | — |
| 2024-12-13 | $21.69 | $25.67 | 31,000 | — | — |
| 2024-12-12 | $21.81 | $25.81 | 20,800 | — | — |
| 2024-12-11 | $22.01 | $26.05 | 39,500 | — | — |
| 2024-12-10 | $21.75 | $25.74 | 29,300 | — | — |
| 2024-12-09 | $21.70 | $25.68 | 16,000 | — | — |
| 2024-12-06 | $21.82 | $25.82 | 18,600 | — | — |
| 2024-12-05 | $21.84 | $25.85 | 25,800 | — | — |
| 2024-12-04 | $21.76 | $25.75 | 35,700 | — | — |
| 2024-12-03 | $21.15 | $25.03 | 20,600 | — | — |
| 2024-12-02 | $21.59 | $25.55 | 25,500 | — | — |
| 2024-11-29 | $21.58 | $25.54 | 16,900 | — | — |
| 2024-11-27 | $21.63 | $25.40 | 20,900 | — | — |
| 2024-11-26 | $21.51 | $25.26 | 23,800 | — | — |
| 2024-11-25 | $22.29 | $26.17 | 36,000 | — | — |
| 2024-11-22 | $22.30 | $26.18 | 21,900 | — | — |
| 2024-11-21 | $21.72 | $25.50 | 26,600 | — | — |
| 2024-11-20 | $21.54 | $25.29 | 49,400 | — | — |
| 2024-11-19 | $21.18 | $24.87 | 15,900 | — | — |
| 2024-11-18 | $21.05 | $24.72 | 12,700 | — | — |
| 2024-11-15 | $22.11 | $25.96 | 25,500 | — | — |
| 2024-11-14 | $21.69 | $25.47 | 11,800 | — | — |
| 2024-11-13 | $21.77 | $25.56 | 21,300 | — | — |
| 2024-11-12 | $22.33 | $26.22 | 19,600 | — | — |
| 2024-11-11 | $22.39 | $26.29 | 39,300 | — | — |
| 2024-11-08 | $21.80 | $25.60 | 35,400 | — | — |
| 2024-11-07 | $21.17 | $24.86 | 29,000 | — | — |
| 2024-11-06 | $22.59 | $26.52 | 101,600 | — | — |
| 2024-11-05 | $18.98 | $22.29 | 28,800 | — | — |
| 2024-11-04 | $18.89 | $22.18 | 37,300 | — | — |
| 2024-11-01 | $19.10 | $22.43 | 39,300 | — | — |
| 2024-10-31 | $18.99 | $22.30 | 32,700 | — | — |
| 2024-10-30 | $20.51 | $24.08 | 11,600 | — | — |
| 2024-10-29 | $20.49 | $24.06 | 9,300 | — | — |
| 2024-10-28 | $20.29 | $23.82 | 10,600 | — | — |
| 2024-10-25 | $19.69 | $23.12 | 20,100 | — | — |
| 2024-10-24 | $20.16 | $23.67 | 20,100 | — | — |
| 2024-10-23 | $19.97 | $23.45 | 22,500 | — | — |
| 2024-10-22 | $19.54 | $22.94 | 10,300 | — | — |
| 2024-10-21 | $19.47 | $22.86 | 10,700 | — | — |
| 2024-10-18 | $20.47 | $24.04 | 35,000 | — | — |
| 2024-10-17 | $20.58 | $24.16 | 40,600 | — | — |
| 2024-10-16 | $20.60 | $24.19 | 88,500 | — | — |
| 2024-10-15 | $19.52 | $22.92 | 66,200 | — | — |
| 2024-10-14 | $19.63 | $23.05 | 22,700 | — | — |
| 2024-10-11 | $19.37 | $22.74 | 34,000 | — | — |
| 2024-10-10 | $18.85 | $22.13 | 21,300 | — | — |
| 2024-10-09 | $18.54 | $21.77 | 8,900 | — | — |
| 2024-10-08 | $18.68 | $21.93 | 13,100 | — | — |
| 2024-10-07 | $18.76 | $22.03 | 23,000 | — | — |
| 2024-10-04 | $18.76 | $22.03 | 17,900 | — | — |
| 2024-10-03 | $18.60 | $21.84 | 27,400 | — | — |
| 2024-10-02 | $18.67 | $21.92 | 13,100 | — | — |
| 2024-10-01 | $18.94 | $22.24 | 28,500 | — | — |
| 2024-09-30 | $19.36 | $22.73 | 42,200 | — | — |
| 2024-09-27 | $19.07 | $22.39 | 25,800 | — | — |
| 2024-09-26 | $19.27 | $22.63 | 14,100 | — | — |
| 2024-09-25 | $19.09 | $22.41 | 20,000 | — | — |
| 2024-09-24 | $19.43 | $22.81 | 18,500 | — | — |
| 2024-09-23 | $19.67 | $23.10 | 11,100 | — | — |
| 2024-09-20 | $19.77 | $23.21 | 83,900 | — | — |
| 2024-09-19 | $20.39 | $23.94 | 53,200 | — | — |
| 2024-09-18 | $20.22 | $23.74 | 50,700 | — | — |
| 2024-09-17 | $20.89 | $24.53 | 22,200 | — | — |
| 2024-09-16 | $20.96 | $24.61 | 21,400 | — | — |
| 2024-09-13 | $20.20 | $23.72 | 27,200 | — | — |
| 2024-09-12 | $19.51 | $22.91 | 19,800 | — | — |
| 2024-09-11 | $19.66 | $23.08 | 10,300 | — | — |
| 2024-09-10 | $19.76 | $23.20 | 17,100 | — | — |
| 2024-09-09 | $19.78 | $23.23 | 15,000 | — | — |
| 2024-09-06 | $19.42 | $22.80 | 28,600 | — | — |
| 2024-09-05 | $20.06 | $23.55 | 27,200 | — | — |
| 2024-09-04 | $20.19 | $23.71 | 9,500 | — | — |
| 2024-09-03 | $20.41 | $23.96 | 21,700 | — | — |
| 2024-08-30 | $21.00 | $24.66 | 8,400 | — | — |
| 2024-08-29 | $21.52 | $25.07 | 15,500 | — | — |
| 2024-08-28 | $21.14 | $24.63 | 9,800 | — | — |
| 2024-08-27 | $20.95 | $24.40 | 12,600 | — | — |
| 2024-08-26 | $22.25 | $25.92 | 35,000 | — | — |
| 2024-08-23 | $21.91 | $25.52 | 20,400 | — | — |
| 2024-08-22 | $20.25 | $23.59 | 9,900 | — | — |
| 2024-08-21 | $20.26 | $23.60 | 46,500 | — | — |
| 2024-08-20 | $19.78 | $23.04 | 9,100 | — | — |
| 2024-08-19 | $20.62 | $24.02 | 10,400 | — | — |
| 2024-08-16 | $20.44 | $23.81 | 60,800 | — | — |
| 2024-08-15 | $20.18 | $23.51 | 11,800 | — | — |
| 2024-08-14 | $19.80 | $23.06 | 9,000 | — | — |
| 2024-08-13 | $20.55 | $23.94 | 30,400 | — | — |
| 2024-08-12 | $19.83 | $23.10 | 25,900 | — | — |
| 2024-08-09 | $20.18 | $23.51 | 16,000 | — | — |
| 2024-08-08 | $20.63 | $24.03 | 9,200 | — | — |
| 2024-08-07 | $20.31 | $23.66 | 12,400 | — | — |
| 2024-08-06 | $20.08 | $23.39 | 28,100 | — | — |
| 2024-08-05 | $20.31 | $23.66 | 27,800 | — | — |
| 2024-08-02 | $20.93 | $24.38 | 18,700 | — | — |
| 2024-08-01 | $22.06 | $25.70 | 42,100 | — | — |
| 2024-07-31 | $22.97 | $26.76 | 47,200 | — | — |
| 2024-07-30 | $23.76 | $27.68 | 15,300 | — | — |
| 2024-07-29 | $23.84 | $27.77 | 12,900 | — | — |
| 2024-07-26 | $24.77 | $28.85 | 68,600 | — | — |
| 2024-07-25 | $24.91 | $29.02 | 62,500 | — | — |
| 2024-07-24 | $23.80 | $27.72 | 27,600 | — | — |
| 2024-07-23 | $24.63 | $28.69 | 34,700 | — | — |
| 2024-07-22 | $24.10 | $28.07 | 86,800 | — | — |
| 2024-07-19 | $22.00 | $25.63 | 29,700 | — | — |
| 2024-07-18 | $22.63 | $26.36 | 33,100 | — | — |
| 2024-07-17 | $22.91 | $26.69 | 30,100 | — | — |
| 2024-07-16 | $22.44 | $26.14 | 37,700 | — | — |
| 2024-07-15 | $21.25 | $24.75 | 28,600 | — | — |
| 2024-07-12 | $20.89 | $24.33 | 26,500 | — | — |
| 2024-07-11 | $20.50 | $23.88 | 28,900 | — | — |
| 2024-07-10 | $19.39 | $22.59 | 13,200 | — | — |
| 2024-07-09 | $18.88 | $21.99 | 25,700 | — | — |
| 2024-07-08 | $18.59 | $21.66 | 31,100 | — | — |
| 2024-07-05 | $17.55 | $20.44 | 59,100 | — | — |
| 2024-07-03 | $18.21 | $21.21 | 19,100 | — | — |
| 2024-07-02 | $18.35 | $21.38 | 19,000 | — | — |
| 2024-07-01 | $18.39 | $21.42 | 32,500 | — | — |
| 2024-06-28 | $18.64 | $21.71 | 145,800 | — | — |
| 2024-06-27 | $18.15 | $21.14 | 28,900 | — | — |
| 2024-06-26 | $18.00 | $20.97 | 24,600 | — | — |
| 2024-06-25 | $18.01 | $20.98 | 22,000 | — | — |
| 2024-06-24 | $18.13 | $21.12 | 14,400 | — | — |
| 2024-06-21 | $18.09 | $21.07 | 37,700 | — | — |
| 2024-06-20 | $18.33 | $21.35 | 12,300 | — | — |
| 2024-06-18 | $18.90 | $22.02 | 19,500 | — | — |
| 2024-06-17 | $19.14 | $22.30 | 12,000 | — | — |
| 2024-06-14 | $18.51 | $21.56 | 13,200 | — | — |
| 2024-06-13 | $18.41 | $21.45 | 5,200 | — | — |
| 2024-06-12 | $18.40 | $21.43 | 24,400 | — | — |
| 2024-06-11 | $17.90 | $20.85 | 20,300 | — | — |
| 2024-06-10 | $18.10 | $21.08 | 29,000 | — | — |
| 2024-06-07 | $18.25 | $21.26 | 17,200 | — | — |
| 2024-06-06 | $18.38 | $21.41 | 4,500 | — | — |
| 2024-06-05 | $18.16 | $21.15 | 11,900 | — | — |
| 2024-06-04 | $17.70 | $20.62 | 19,100 | — | — |
| 2024-06-03 | $18.54 | $21.60 | 14,500 | — | — |
| 2024-05-31 | $18.73 | $21.82 | 9,600 | — | — |
| 2024-05-30 | $18.37 | $21.20 | 19,800 | — | — |
| 2024-05-29 | $17.78 | $20.52 | 16,100 | — | — |
| 2024-05-28 | $18.10 | $20.89 | 20,600 | — | — |
| 2024-05-24 | $18.22 | $21.03 | 8,000 | — | — |
| 2024-05-23 | $18.32 | $21.14 | 18,800 | — | — |
| 2024-05-22 | $18.83 | $21.73 | 8,400 | — | — |
| 2024-05-21 | $18.71 | $21.59 | 56,200 | — | — |
| 2024-05-20 | $19.01 | $21.94 | 6,100 | — | — |
| 2024-05-17 | $18.92 | $21.84 | 10,700 | — | — |
| 2024-05-16 | $18.65 | $21.52 | 10,200 | — | — |
| 2024-05-15 | $18.67 | $21.55 | 15,700 | — | — |
| 2024-05-14 | $18.59 | $21.45 | 8,400 | — | — |
| 2024-05-13 | $18.55 | $21.41 | 12,200 | — | — |
| 2024-05-10 | $18.64 | $21.51 | 6,900 | — | — |
| 2024-05-09 | $18.86 | $21.77 | 26,700 | — | — |
| 2024-05-08 | $18.37 | $21.20 | 15,000 | — | — |
| 2024-05-07 | $18.64 | $21.51 | 24,200 | — | — |
| 2024-05-06 | $18.67 | $21.55 | 14,700 | — | — |
| 2024-05-03 | $18.52 | $21.37 | 26,400 | — | — |
| 2024-05-02 | $18.48 | $21.33 | 25,000 | — | — |
| 2024-05-01 | $18.39 | $21.22 | 27,400 | — | — |
| 2024-04-30 | $17.97 | $20.74 | 21,000 | — | — |
| 2024-04-29 | $19.31 | $22.29 | 11,500 | — | — |
| 2024-04-26 | $19.64 | $22.67 | 9,600 | — | — |
| 2024-04-25 | $19.72 | $22.76 | 24,500 | — | — |
| 2024-04-24 | $19.54 | $22.55 | 24,600 | — | — |
| 2024-04-23 | $20.22 | $23.34 | 9,400 | — | — |
| 2024-04-22 | $20.08 | $23.17 | 15,600 | — | — |
| 2024-04-19 | $20.18 | $23.29 | 12,600 | — | — |
| 2024-04-18 | $19.67 | $22.70 | 23,800 | — | — |
| 2024-04-17 | $19.88 | $22.94 | 16,200 | — | — |
| 2024-04-16 | $20.05 | $23.14 | 12,600 | — | — |
| 2024-04-15 | $20.00 | $23.08 | 13,200 | — | — |
| 2024-04-12 | $19.77 | $22.82 | 11,900 | — | — |
| 2024-04-11 | $19.90 | $22.97 | 16,000 | — | — |
| 2024-04-10 | $19.78 | $22.83 | 24,000 | — | — |
| 2024-04-09 | $20.85 | $24.06 | 4,900 | — | — |
| 2024-04-08 | $21.24 | $24.51 | 9,300 | — | — |
| 2024-04-05 | $21.55 | $24.87 | 12,000 | — | — |
| 2024-04-04 | $21.20 | $24.47 | 19,400 | — | — |
| 2024-04-03 | $21.34 | $24.63 | 18,000 | — | — |
| 2024-04-02 | $21.53 | $24.85 | 18,800 | — | — |
| 2024-04-01 | $22.10 | $25.51 | 49,100 | — | — |
| 2024-03-28 | $22.31 | $25.75 | 21,500 | — | — |
| 2024-03-27 | $21.85 | $25.22 | 17,000 | — | — |
| 2024-03-26 | $21.03 | $24.27 | 10,300 | — | — |
| 2024-03-25 | $21.06 | $24.31 | 5,300 | — | — |
| 2024-03-22 | $21.28 | $24.56 | 15,300 | — | — |
| 2024-03-21 | $21.65 | $24.99 | 17,300 | — | — |
| 2024-03-20 | $21.48 | $24.79 | 52,500 | — | — |
| 2024-03-19 | $20.87 | $24.09 | 29,300 | — | — |
| 2024-03-18 | $20.78 | $23.98 | 29,600 | — | — |
| 2024-03-15 | $21.30 | $24.58 | 75,400 | — | — |
| 2024-03-14 | $20.43 | $23.58 | 27,200 | — | — |
| 2024-03-13 | $20.87 | $24.09 | 17,400 | — | — |
| 2024-03-12 | $20.69 | $23.88 | 14,300 | — | — |
| 2024-03-11 | $20.70 | $23.89 | 11,700 | — | — |
| 2024-03-08 | $21.22 | $24.49 | 39,200 | — | — |
| 2024-03-07 | $20.76 | $23.96 | 22,200 | — | — |
| 2024-03-06 | $20.90 | $24.12 | 13,200 | — | — |
| 2024-03-05 | $20.92 | $24.14 | 16,300 | — | — |
| 2024-03-04 | $20.62 | $23.80 | 10,000 | — | — |
| 2024-03-01 | $21.10 | $24.35 | 37,400 | — | — |
| 2024-02-29 | $21.41 | $24.71 | 33,800 | — | — |
| 2024-02-28 | $21.15 | $24.21 | 22,600 | — | — |
| 2024-02-27 | $21.25 | $24.33 | 11,000 | — | — |
| 2024-02-26 | $21.04 | $24.09 | 9,000 | — | — |
| 2024-02-23 | $21.13 | $24.19 | 18,400 | — | — |
| 2024-02-22 | $21.20 | $24.27 | 31,900 | — | — |
| 2024-02-21 | $22.04 | $25.23 | 32,400 | — | — |
| 2024-02-20 | $22.62 | $25.90 | 82,100 | — | — |
| 2024-02-16 | $22.65 | $25.93 | 89,800 | — | — |
| 2024-02-15 | $23.10 | $26.45 | 47,600 | — | — |
| 2024-02-14 | $21.51 | $24.63 | 17,000 | — | — |
| 2024-02-13 | $21.78 | $24.93 | 98,400 | — | — |
| 2024-02-12 | $22.07 | $25.27 | 29,500 | — | — |
| 2024-02-09 | $21.45 | $24.56 | 43,500 | — | — |
| 2024-02-08 | $21.50 | $24.61 | 23,100 | — | — |
| 2024-02-07 | $21.00 | $24.04 | 48,800 | — | — |
| 2024-02-06 | $21.00 | $24.04 | 62,700 | — | — |
| 2024-02-05 | $20.82 | $23.84 | 21,100 | — | — |
| 2024-02-02 | $21.15 | $24.21 | 17,100 | — | — |
| 2024-02-01 | $21.91 | $25.08 | 36,400 | — | — |
| 2024-01-31 | $21.43 | $24.53 | 28,900 | — | — |
| 2024-01-30 | $22.59 | $25.86 | 14,300 | — | — |
| 2024-01-29 | $22.64 | $25.92 | 35,900 | — | — |
| 2024-01-26 | $22.82 | $26.13 | 45,000 | — | — |
| 2024-01-25 | $22.59 | $25.86 | 23,200 | — | — |
| 2024-01-24 | $22.54 | $25.80 | 23,200 | — | — |
| 2024-01-23 | $22.36 | $25.60 | 27,500 | — | — |
| 2024-01-22 | $22.59 | $25.86 | 26,100 | — | — |
| 2024-01-19 | $21.80 | $24.96 | 86,000 | — | — |
| 2024-01-18 | $21.72 | $24.87 | 11,300 | — | — |
| 2024-01-17 | $21.84 | $25.00 | 16,400 | — | — |
| 2024-01-16 | $22.26 | $25.48 | 21,900 | — | — |
| 2024-01-12 | $22.55 | $25.82 | 37,600 | — | — |
| 2024-01-11 | $22.41 | $25.66 | 45,000 | — | — |
| 2024-01-10 | $22.64 | $25.92 | 16,500 | — | — |
| 2024-01-09 | $22.55 | $25.82 | 21,300 | — | — |
| 2024-01-08 | $22.79 | $26.09 | 20,700 | — | — |
| 2024-01-05 | $22.89 | $26.21 | 133,400 | — | — |
| 2024-01-04 | $22.08 | $25.28 | 69,600 | — | — |
| 2024-01-03 | $21.75 | $24.90 | 18,400 | — | — |
| 2024-01-02 | $22.36 | $25.60 | 50,500 | — | — |