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
- 2021-04-28 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 | $19.55 | $19.55 | 667,400 | — | — |
| 2024-12-30 | $19.47 | $19.47 | 401,100 | — | — |
| 2024-12-27 | $19.85 | $19.85 | 310,500 | — | — |
| 2024-12-26 | $20.16 | $20.16 | 297,400 | — | — |
| 2024-12-24 | $19.90 | $19.90 | 169,600 | — | — |
| 2024-12-23 | $19.91 | $19.91 | 392,200 | — | — |
| 2024-12-20 | $20.07 | $20.07 | 2,385,400 | — | — |
| 2024-12-19 | $20.13 | $20.13 | 679,700 | — | — |
| 2024-12-18 | $20.34 | $20.34 | 877,300 | — | — |
| 2024-12-17 | $20.79 | $20.79 | 774,500 | — | — |
| 2024-12-16 | $21.87 | $21.87 | 585,100 | — | — |
| 2024-12-13 | $20.96 | $20.96 | 390,800 | — | — |
| 2024-12-12 | $20.90 | $20.90 | 454,600 | — | — |
| 2024-12-11 | $21.13 | $21.13 | 671,700 | — | — |
| 2024-12-10 | $21.62 | $21.62 | 855,400 | — | — |
| 2024-12-09 | $21.51 | $21.51 | 309,000 | — | — |
| 2024-12-06 | $21.18 | $21.18 | 382,000 | — | — |
| 2024-12-05 | $21.22 | $21.22 | 357,700 | — | — |
| 2024-12-04 | $22.00 | $22.00 | 354,800 | — | — |
| 2024-12-03 | $21.66 | $21.66 | 447,400 | — | — |
| 2024-12-02 | $22.31 | $22.31 | 824,300 | — | — |
| 2024-11-29 | $21.48 | $21.48 | 315,100 | — | — |
| 2024-11-27 | $21.66 | $21.66 | 451,100 | — | — |
| 2024-11-26 | $21.50 | $21.50 | 516,400 | — | — |
| 2024-11-25 | $22.45 | $22.45 | 865,200 | — | — |
| 2024-11-22 | $21.56 | $21.56 | 608,700 | — | — |
| 2024-11-21 | $21.08 | $21.08 | 337,600 | — | — |
| 2024-11-20 | $20.79 | $20.79 | 449,100 | — | — |
| 2024-11-19 | $21.11 | $21.11 | 306,500 | — | — |
| 2024-11-18 | $20.95 | $20.95 | 361,500 | — | — |
| 2024-11-15 | $21.20 | $21.20 | 817,300 | — | — |
| 2024-11-14 | $21.69 | $21.69 | 758,200 | — | — |
| 2024-11-13 | $21.84 | $21.84 | 812,300 | — | — |
| 2024-11-12 | $22.58 | $22.58 | 813,600 | — | — |
| 2024-11-11 | $22.80 | $22.80 | 789,400 | — | — |
| 2024-11-08 | $21.30 | $21.30 | 1,626,200 | — | — |
| 2024-11-07 | $22.53 | $22.53 | 1,558,300 | — | — |
| 2024-11-06 | $21.16 | $21.16 | 2,953,800 | — | — |
| 2024-11-05 | $19.31 | $19.31 | 882,700 | — | — |
| 2024-11-04 | $19.22 | $19.22 | 494,000 | — | — |
| 2024-11-01 | $18.99 | $18.99 | 735,800 | — | — |
| 2024-10-31 | $18.36 | $18.36 | 852,300 | — | — |
| 2024-10-30 | $18.73 | $18.73 | 1,625,900 | — | — |
| 2024-10-29 | $17.97 | $17.97 | 776,400 | — | — |
| 2024-10-28 | $17.73 | $17.73 | 861,600 | — | — |
| 2024-10-25 | $17.65 | $17.65 | 368,800 | — | — |
| 2024-10-24 | $17.48 | $17.48 | 551,000 | — | — |
| 2024-10-23 | $17.51 | $17.51 | 421,900 | — | — |
| 2024-10-22 | $17.63 | $17.63 | 454,000 | — | — |
| 2024-10-21 | $17.72 | $17.72 | 1,009,700 | — | — |
| 2024-10-18 | $17.83 | $17.83 | 626,000 | — | — |
| 2024-10-17 | $18.44 | $18.44 | 587,000 | — | — |
| 2024-10-16 | $18.11 | $18.11 | 672,000 | — | — |
| 2024-10-15 | $17.62 | $17.62 | 664,800 | — | — |
| 2024-10-14 | $17.76 | $17.76 | 766,200 | — | — |
| 2024-10-11 | $17.55 | $17.55 | 1,216,900 | — | — |
| 2024-10-10 | $17.12 | $17.12 | 438,300 | — | — |
| 2024-10-09 | $16.82 | $16.82 | 758,600 | — | — |
| 2024-10-08 | $17.08 | $17.08 | 624,100 | — | — |
| 2024-10-07 | $17.20 | $17.20 | 470,300 | — | — |
| 2024-10-04 | $17.59 | $17.59 | 336,700 | — | — |
| 2024-10-03 | $17.35 | $17.35 | 428,000 | — | — |
| 2024-10-02 | $17.72 | $17.72 | 368,100 | — | — |
| 2024-10-01 | $17.56 | $17.56 | 486,400 | — | — |
| 2024-09-30 | $18.21 | $18.21 | 711,100 | — | — |
| 2024-09-27 | $18.08 | $18.08 | 517,000 | — | — |
| 2024-09-26 | $17.98 | $17.98 | 749,000 | — | — |
| 2024-09-25 | $17.54 | $17.54 | 804,700 | — | — |
| 2024-09-24 | $18.14 | $18.14 | 633,600 | — | — |
| 2024-09-23 | $18.51 | $18.51 | 691,400 | — | — |
| 2024-09-20 | $18.75 | $18.75 | 2,162,900 | — | — |
| 2024-09-19 | $19.44 | $19.44 | 659,500 | — | — |
| 2024-09-18 | $19.07 | $19.07 | 1,001,200 | — | — |
| 2024-09-17 | $18.80 | $18.80 | 965,000 | — | — |
| 2024-09-16 | $18.69 | $18.69 | 749,500 | — | — |
| 2024-09-13 | $18.95 | $18.95 | 963,700 | — | — |
| 2024-09-12 | $18.84 | $18.84 | 1,241,300 | — | — |
| 2024-09-11 | $18.26 | $18.26 | 777,200 | — | — |
| 2024-09-10 | $18.53 | $18.53 | 769,400 | — | — |
| 2024-09-09 | $18.67 | $18.67 | 844,400 | — | — |
| 2024-09-06 | $18.66 | $18.66 | 726,100 | — | — |
| 2024-09-05 | $18.99 | $18.99 | 554,600 | — | — |
| 2024-09-04 | $18.87 | $18.87 | 846,500 | — | — |
| 2024-09-03 | $19.29 | $19.29 | 1,502,100 | — | — |
| 2024-08-30 | $20.14 | $20.14 | 458,500 | — | — |
| 2024-08-29 | $20.19 | $20.19 | 478,600 | — | — |
| 2024-08-28 | $20.45 | $20.45 | 348,700 | — | — |
| 2024-08-27 | $20.76 | $20.76 | 743,200 | — | — |
| 2024-08-26 | $21.29 | $21.29 | 599,200 | — | — |
| 2024-08-23 | $20.86 | $20.86 | 678,100 | — | — |
| 2024-08-22 | $20.00 | $20.00 | 678,500 | — | — |
| 2024-08-21 | $19.43 | $19.43 | 519,100 | — | — |
| 2024-08-20 | $19.81 | $19.81 | 800,600 | — | — |
| 2024-08-19 | $20.15 | $20.15 | 516,700 | — | — |
| 2024-08-16 | $19.90 | $19.90 | 649,000 | — | — |
| 2024-08-15 | $19.53 | $19.53 | 550,100 | — | — |
| 2024-08-14 | $19.28 | $19.28 | 585,000 | — | — |
| 2024-08-13 | $20.05 | $20.05 | 699,600 | — | — |
| 2024-08-12 | $19.30 | $19.30 | 437,900 | — | — |
| 2024-08-09 | $19.07 | $19.07 | 503,300 | — | — |
| 2024-08-08 | $19.35 | $19.35 | 1,072,700 | — | — |
| 2024-08-07 | $18.27 | $18.27 | 926,400 | — | — |
| 2024-08-06 | $19.29 | $19.29 | 644,400 | — | — |
| 2024-08-05 | $19.26 | $19.26 | 633,800 | — | — |
| 2024-08-02 | $19.99 | $19.99 | 655,900 | — | — |
| 2024-08-01 | $20.50 | $20.50 | 636,700 | — | — |
| 2024-07-31 | $20.74 | $20.74 | 1,181,500 | — | — |
| 2024-07-30 | $21.03 | $21.03 | 489,100 | — | — |
| 2024-07-29 | $20.34 | $20.34 | 390,300 | — | — |
| 2024-07-26 | $20.46 | $20.46 | 423,600 | — | — |
| 2024-07-25 | $19.99 | $19.99 | 602,900 | — | — |
| 2024-07-24 | $19.65 | $19.65 | 449,900 | — | — |
| 2024-07-23 | $19.96 | $19.96 | 580,700 | — | — |
| 2024-07-22 | $19.61 | $19.61 | 653,800 | — | — |
| 2024-07-19 | $19.17 | $19.17 | 884,300 | — | — |
| 2024-07-18 | $19.10 | $19.10 | 1,155,000 | — | — |
| 2024-07-17 | $19.34 | $19.34 | 1,168,800 | — | — |
| 2024-07-16 | $19.17 | $19.17 | 825,700 | — | — |
| 2024-07-15 | $17.96 | $17.96 | 706,500 | — | — |
| 2024-07-12 | $17.92 | $17.92 | 598,700 | — | — |
| 2024-07-11 | $17.92 | $17.92 | 947,000 | — | — |
| 2024-07-10 | $17.11 | $17.11 | 467,800 | — | — |
| 2024-07-09 | $17.08 | $17.08 | 513,800 | — | — |
| 2024-07-08 | $17.06 | $17.06 | 477,800 | — | — |
| 2024-07-05 | $17.08 | $17.08 | 401,200 | — | — |
| 2024-07-03 | $16.95 | $16.95 | 460,800 | — | — |
| 2024-07-02 | $17.16 | $17.16 | 416,100 | — | — |
| 2024-07-01 | $17.10 | $17.10 | 573,300 | — | — |
| 2024-06-28 | $17.38 | $17.38 | 1,992,000 | — | — |
| 2024-06-27 | $17.12 | $17.12 | 703,100 | — | — |
| 2024-06-26 | $16.48 | $16.48 | 698,900 | — | — |
| 2024-06-25 | $16.68 | $16.68 | 619,700 | — | — |
| 2024-06-24 | $16.86 | $16.86 | 652,400 | — | — |
| 2024-06-21 | $16.98 | $16.98 | 1,546,200 | — | — |
| 2024-06-20 | $16.78 | $16.78 | 568,900 | — | — |
| 2024-06-18 | $17.13 | $17.13 | 614,900 | — | — |
| 2024-06-17 | $17.30 | $17.30 | 626,200 | — | — |
| 2024-06-14 | $17.47 | $17.47 | 510,600 | — | — |
| 2024-06-13 | $17.80 | $17.80 | 861,000 | — | — |
| 2024-06-12 | $17.50 | $17.50 | 1,278,200 | — | — |
| 2024-06-11 | $16.74 | $16.74 | 436,300 | — | — |
| 2024-06-10 | $16.95 | $16.95 | 537,500 | — | — |
| 2024-06-07 | $17.15 | $17.15 | 497,000 | — | — |
| 2024-06-06 | $17.49 | $17.49 | 610,100 | — | — |
| 2024-06-05 | $17.39 | $17.39 | 887,900 | — | — |
| 2024-06-04 | $17.46 | $17.46 | 966,100 | — | — |
| 2024-06-03 | $17.33 | $17.33 | 773,100 | — | — |
| 2024-05-31 | $17.37 | $17.37 | 752,000 | — | — |
| 2024-05-30 | $17.26 | $17.26 | 952,000 | — | — |
| 2024-05-29 | $16.40 | $16.40 | 781,100 | — | — |
| 2024-05-28 | $17.28 | $17.28 | 705,000 | — | — |
| 2024-05-24 | $17.31 | $17.31 | 1,191,900 | — | — |
| 2024-05-23 | $16.11 | $16.11 | 1,220,100 | — | — |
| 2024-05-22 | $16.44 | $16.44 | 1,171,300 | — | — |
| 2024-05-21 | $16.15 | $16.15 | 2,577,600 | — | — |
| 2024-05-20 | $16.09 | $16.09 | 1,467,400 | — | — |
| 2024-05-17 | $16.90 | $16.90 | 962,700 | — | — |
| 2024-05-16 | $17.00 | $17.00 | 1,644,000 | — | — |
| 2024-05-15 | $17.37 | $17.37 | 1,145,400 | — | — |
| 2024-05-14 | $18.05 | $18.05 | 1,713,400 | — | — |
| 2024-05-13 | $17.99 | $17.99 | 825,800 | — | — |
| 2024-05-10 | $17.97 | $17.97 | 1,042,000 | — | — |
| 2024-05-09 | $18.03 | $18.03 | 1,274,800 | — | — |
| 2024-05-08 | $18.86 | $18.86 | 1,503,200 | — | — |
| 2024-05-07 | $19.25 | $19.25 | 990,700 | — | — |
| 2024-05-06 | $19.08 | $19.08 | 1,020,900 | — | — |
| 2024-05-03 | $18.74 | $18.74 | 936,700 | — | — |
| 2024-05-02 | $18.41 | $18.41 | 782,200 | — | — |
| 2024-05-01 | $18.03 | $18.03 | 638,200 | — | — |
| 2024-04-30 | $18.40 | $18.40 | 790,600 | — | — |
| 2024-04-29 | $18.65 | $18.65 | 646,000 | — | — |
| 2024-04-26 | $18.26 | $18.26 | 582,600 | — | — |
| 2024-04-25 | $17.99 | $17.99 | 837,600 | — | — |
| 2024-04-24 | $18.17 | $18.17 | 1,024,900 | — | — |
| 2024-04-23 | $18.80 | $18.80 | 852,700 | — | — |
| 2024-04-22 | $18.05 | $18.05 | 656,100 | — | — |
| 2024-04-19 | $18.08 | $18.08 | 990,300 | — | — |
| 2024-04-18 | $17.82 | $17.82 | 752,800 | — | — |
| 2024-04-17 | $17.85 | $17.85 | 955,800 | — | — |
| 2024-04-16 | $17.69 | $17.69 | 1,000,100 | — | — |
| 2024-04-15 | $18.35 | $18.35 | 1,215,900 | — | — |
| 2024-04-12 | $18.54 | $18.54 | 759,100 | — | — |
| 2024-04-11 | $18.34 | $18.34 | 822,600 | — | — |
| 2024-04-10 | $18.60 | $18.60 | 607,900 | — | — |
| 2024-04-09 | $19.38 | $19.38 | 654,800 | — | — |
| 2024-04-08 | $18.66 | $18.66 | 718,900 | — | — |
| 2024-04-05 | $18.57 | $18.57 | 652,300 | — | — |
| 2024-04-04 | $18.38 | $18.38 | 762,100 | — | — |
| 2024-04-03 | $18.25 | $18.25 | 658,300 | — | — |
| 2024-04-02 | $18.10 | $18.10 | 1,564,600 | — | — |
| 2024-04-01 | $19.01 | $19.01 | 676,400 | — | — |
| 2024-03-28 | $19.59 | $19.59 | 1,126,100 | — | — |
| 2024-03-27 | $19.55 | $19.55 | 686,800 | — | — |
| 2024-03-26 | $18.97 | $18.97 | 1,077,900 | — | — |
| 2024-03-25 | $19.09 | $19.09 | 594,800 | — | — |
| 2024-03-22 | $19.61 | $19.61 | 516,000 | — | — |
| 2024-03-21 | $19.96 | $19.96 | 928,700 | — | — |
| 2024-03-20 | $20.90 | $20.90 | 466,200 | — | — |
| 2024-03-19 | $20.88 | $20.88 | 595,200 | — | — |
| 2024-03-18 | $20.14 | $20.14 | 967,800 | — | — |
| 2024-03-15 | $20.34 | $20.34 | 1,494,000 | — | — |
| 2024-03-14 | $20.42 | $20.42 | 600,000 | — | — |
| 2024-03-13 | $20.72 | $20.72 | 781,800 | — | — |
| 2024-03-12 | $21.64 | $21.64 | 927,000 | — | — |
| 2024-03-11 | $22.49 | $22.49 | 519,300 | — | — |
| 2024-03-08 | $22.92 | $22.92 | 872,400 | — | — |
| 2024-03-07 | $22.33 | $22.33 | 808,100 | — | — |
| 2024-03-06 | $21.50 | $21.50 | 559,900 | — | — |
| 2024-03-05 | $21.08 | $21.08 | 871,100 | — | — |
| 2024-03-04 | $21.88 | $21.88 | 909,100 | — | — |
| 2024-03-01 | $22.32 | $22.32 | 1,207,400 | — | — |
| 2024-02-29 | $22.32 | $22.32 | 1,294,700 | — | — |
| 2024-02-28 | $21.88 | $21.88 | 1,745,000 | — | — |
| 2024-02-27 | $21.95 | $21.95 | 2,624,300 | — | — |
| 2024-02-26 | $20.00 | $20.00 | 1,769,900 | — | — |
| 2024-02-23 | $19.49 | $19.49 | 1,220,100 | — | — |
| 2024-02-22 | $19.80 | $19.80 | 1,676,200 | — | — |
| 2024-02-21 | $20.43 | $20.43 | 629,400 | — | — |
| 2024-02-20 | $20.68 | $20.68 | 551,200 | — | — |
| 2024-02-16 | $20.93 | $20.93 | 678,800 | — | — |
| 2024-02-15 | $21.60 | $21.60 | 727,400 | — | — |
| 2024-02-14 | $21.27 | $21.27 | 655,800 | — | — |
| 2024-02-13 | $20.37 | $20.37 | 640,100 | — | — |
| 2024-02-12 | $21.63 | $21.63 | 1,032,800 | — | — |
| 2024-02-09 | $20.89 | $20.89 | 550,500 | — | — |
| 2024-02-08 | $20.30 | $20.30 | 846,700 | — | — |
| 2024-02-07 | $19.81 | $19.81 | 601,400 | — | — |
| 2024-02-06 | $20.00 | $20.00 | 675,200 | — | — |
| 2024-02-05 | $19.31 | $19.31 | 1,120,300 | — | — |
| 2024-02-02 | $20.69 | $20.69 | 625,100 | — | — |
| 2024-02-01 | $20.53 | $20.53 | 960,300 | — | — |
| 2024-01-31 | $20.16 | $20.16 | 1,384,600 | — | — |
| 2024-01-30 | $20.31 | $20.31 | 3,007,400 | — | — |
| 2024-01-29 | $21.55 | $21.55 | 3,092,200 | — | — |
| 2024-01-26 | $22.84 | $22.84 | 588,300 | — | — |
| 2024-01-25 | $22.73 | $22.73 | 1,497,700 | — | — |
| 2024-01-24 | $22.76 | $22.76 | 1,031,500 | — | — |
| 2024-01-23 | $22.33 | $22.33 | 744,800 | — | — |
| 2024-01-22 | $21.83 | $21.83 | 989,500 | — | — |
| 2024-01-19 | $20.83 | $20.83 | 608,800 | — | — |
| 2024-01-18 | $20.47 | $20.47 | 1,326,100 | — | — |
| 2024-01-17 | $20.92 | $20.92 | 566,900 | — | — |
| 2024-01-16 | $21.41 | $21.41 | 879,000 | — | — |
| 2024-01-12 | $21.25 | $21.25 | 714,800 | — | — |
| 2024-01-11 | $21.81 | $21.81 | 983,700 | — | — |
| 2024-01-10 | $22.23 | $22.23 | 706,600 | — | — |
| 2024-01-09 | $22.87 | $22.87 | 1,034,500 | — | — |
| 2024-01-08 | $22.82 | $22.82 | 832,100 | — | — |
| 2024-01-05 | $21.29 | $21.29 | 1,127,400 | — | — |
| 2024-01-04 | $21.91 | $21.91 | 897,200 | — | — |
| 2024-01-03 | $22.18 | $22.18 | 678,800 | — | — |
| 2024-01-02 | $23.71 | $23.71 | 508,500 | — | — |