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
- 2017-07-26 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 | $20.49 | $24.60 | 48,600 | — | — |
| 2024-12-30 | $20.76 | $24.93 | 27,500 | — | — |
| 2024-12-27 | $20.79 | $24.96 | 26,700 | — | — |
| 2024-12-26 | $21.24 | $25.50 | 16,200 | — | — |
| 2024-12-24 | $21.14 | $25.38 | 33,600 | — | — |
| 2024-12-23 | $21.00 | $25.22 | 41,100 | — | — |
| 2024-12-20 | $21.32 | $25.60 | 129,700 | — | — |
| 2024-12-19 | $21.34 | $25.62 | 43,000 | — | — |
| 2024-12-18 | $21.46 | $25.77 | 47,900 | — | — |
| 2024-12-17 | $22.86 | $27.45 | 32,100 | — | — |
| 2024-12-16 | $23.38 | $28.07 | 18,600 | — | — |
| 2024-12-13 | $23.20 | $27.86 | 22,400 | — | — |
| 2024-12-12 | $23.31 | $27.99 | 23,500 | — | — |
| 2024-12-11 | $23.48 | $28.19 | 41,300 | — | — |
| 2024-12-10 | $23.41 | $28.11 | 40,300 | — | — |
| 2024-12-09 | $23.18 | $27.83 | 35,400 | — | — |
| 2024-12-06 | $23.53 | $28.25 | 31,600 | — | — |
| 2024-12-05 | $23.89 | $28.69 | 25,500 | — | — |
| 2024-12-04 | $24.06 | $28.89 | 25,700 | — | — |
| 2024-12-03 | $23.71 | $28.47 | 25,700 | — | — |
| 2024-12-02 | $23.91 | $28.71 | 33,600 | — | — |
| 2024-11-29 | $23.86 | $28.65 | 22,400 | — | — |
| 2024-11-27 | $23.92 | $28.72 | 24,900 | — | — |
| 2024-11-26 | $24.21 | $29.07 | 32,500 | — | — |
| 2024-11-25 | $24.63 | $29.58 | 142,500 | — | — |
| 2024-11-22 | $24.38 | $29.28 | 39,800 | — | — |
| 2024-11-21 | $24.19 | $29.05 | 30,600 | — | — |
| 2024-11-20 | $23.77 | $28.54 | 30,400 | — | — |
| 2024-11-19 | $24.00 | $28.82 | 52,100 | — | — |
| 2024-11-18 | $23.93 | $28.73 | 51,500 | — | — |
| 2024-11-15 | $24.39 | $29.29 | 48,200 | — | — |
| 2024-11-14 | $24.83 | $29.82 | 52,500 | — | — |
| 2024-11-13 | $24.61 | $29.55 | 73,400 | — | — |
| 2024-11-12 | $24.79 | $29.77 | 121,300 | — | — |
| 2024-11-11 | $24.81 | $29.79 | 85,500 | — | — |
| 2024-11-08 | $24.30 | $29.18 | 32,900 | — | — |
| 2024-11-07 | $24.05 | $28.88 | 46,000 | — | — |
| 2024-11-06 | $24.50 | $29.42 | 239,500 | — | — |
| 2024-11-05 | $22.47 | $26.98 | 19,100 | — | — |
| 2024-11-04 | $21.86 | $26.25 | 30,000 | — | — |
| 2024-11-01 | $22.10 | $26.54 | 21,400 | — | — |
| 2024-10-31 | $22.20 | $26.66 | 18,200 | — | — |
| 2024-10-30 | $23.00 | $27.43 | 21,800 | — | — |
| 2024-10-29 | $22.90 | $27.31 | 23,800 | — | — |
| 2024-10-28 | $22.98 | $27.40 | 26,900 | — | — |
| 2024-10-25 | $22.13 | $26.39 | 14,600 | — | — |
| 2024-10-24 | $22.71 | $27.08 | 21,000 | — | — |
| 2024-10-23 | $23.00 | $27.43 | 25,400 | — | — |
| 2024-10-22 | $22.80 | $27.19 | 48,000 | — | — |
| 2024-10-21 | $23.22 | $27.69 | 57,100 | — | — |
| 2024-10-18 | $23.94 | $28.55 | 33,500 | — | — |
| 2024-10-17 | $24.43 | $29.13 | 53,700 | — | — |
| 2024-10-16 | $24.30 | $28.98 | 53,700 | — | — |
| 2024-10-15 | $23.98 | $28.59 | 114,900 | — | — |
| 2024-10-14 | $23.58 | $28.12 | 44,300 | — | — |
| 2024-10-11 | $23.31 | $27.80 | 79,500 | — | — |
| 2024-10-10 | $22.63 | $26.98 | 21,700 | — | — |
| 2024-10-09 | $22.80 | $27.19 | 12,400 | — | — |
| 2024-10-08 | $22.49 | $26.82 | 20,000 | — | — |
| 2024-10-07 | $22.47 | $26.79 | 18,400 | — | — |
| 2024-10-04 | $22.51 | $26.84 | 21,900 | — | — |
| 2024-10-03 | $22.18 | $26.45 | 23,700 | — | — |
| 2024-10-02 | $22.15 | $26.41 | 23,700 | — | — |
| 2024-10-01 | $22.18 | $26.45 | 34,300 | — | — |
| 2024-09-30 | $23.02 | $27.45 | 45,200 | — | — |
| 2024-09-27 | $22.73 | $27.10 | 25,700 | — | — |
| 2024-09-26 | $22.78 | $27.16 | 51,600 | — | — |
| 2024-09-25 | $22.65 | $27.01 | 43,400 | — | — |
| 2024-09-24 | $22.86 | $27.26 | 38,000 | — | — |
| 2024-09-23 | $23.19 | $27.65 | 41,100 | — | — |
| 2024-09-20 | $23.49 | $28.01 | 209,000 | — | — |
| 2024-09-19 | $23.77 | $28.34 | 62,100 | — | — |
| 2024-09-18 | $23.28 | $27.76 | 72,400 | — | — |
| 2024-09-17 | $23.34 | $27.83 | 138,500 | — | — |
| 2024-09-16 | $23.16 | $27.62 | 58,600 | — | — |
| 2024-09-13 | $22.90 | $27.31 | 29,800 | — | — |
| 2024-09-12 | $22.33 | $26.63 | 47,100 | — | — |
| 2024-09-11 | $21.90 | $26.11 | 39,800 | — | — |
| 2024-09-10 | $22.03 | $26.27 | 24,700 | — | — |
| 2024-09-09 | $21.72 | $25.90 | 40,400 | — | — |
| 2024-09-06 | $21.76 | $25.95 | 39,800 | — | — |
| 2024-09-05 | $22.09 | $26.34 | 23,400 | — | — |
| 2024-09-04 | $22.19 | $26.46 | 22,000 | — | — |
| 2024-09-03 | $22.52 | $26.85 | 28,300 | — | — |
| 2024-08-30 | $22.96 | $27.38 | 18,500 | — | — |
| 2024-08-29 | $22.72 | $27.09 | 31,800 | — | — |
| 2024-08-28 | $22.76 | $27.14 | 24,300 | — | — |
| 2024-08-27 | $22.54 | $26.88 | 21,100 | — | — |
| 2024-08-26 | $22.73 | $27.10 | 57,200 | — | — |
| 2024-08-23 | $22.98 | $27.40 | 131,600 | — | — |
| 2024-08-22 | $21.88 | $26.09 | 22,100 | — | — |
| 2024-08-21 | $21.80 | $26.00 | 25,500 | — | — |
| 2024-08-20 | $21.82 | $26.02 | 40,000 | — | — |
| 2024-08-19 | $22.42 | $26.73 | 39,000 | — | — |
| 2024-08-16 | $21.99 | $26.22 | 59,400 | — | — |
| 2024-08-15 | $21.88 | $26.09 | 52,900 | — | — |
| 2024-08-14 | $21.41 | $25.53 | 28,800 | — | — |
| 2024-08-13 | $21.43 | $25.55 | 47,200 | — | — |
| 2024-08-12 | $21.01 | $25.05 | 49,100 | — | — |
| 2024-08-09 | $21.27 | $25.36 | 54,000 | — | — |
| 2024-08-08 | $21.27 | $25.36 | 37,000 | — | — |
| 2024-08-07 | $21.03 | $25.08 | 61,900 | — | — |
| 2024-08-06 | $21.01 | $25.05 | 48,200 | — | — |
| 2024-08-05 | $21.00 | $25.04 | 100,800 | — | — |
| 2024-08-02 | $21.30 | $25.40 | 82,600 | — | — |
| 2024-08-01 | $22.24 | $26.52 | 79,400 | — | — |
| 2024-07-31 | $23.07 | $27.51 | 106,600 | — | — |
| 2024-07-30 | $23.78 | $28.17 | 130,100 | — | — |
| 2024-07-29 | $22.74 | $26.93 | 59,000 | — | — |
| 2024-07-26 | $23.42 | $27.74 | 96,300 | — | — |
| 2024-07-25 | $23.18 | $27.45 | 81,900 | — | — |
| 2024-07-24 | $22.41 | $26.54 | 196,200 | — | — |
| 2024-07-23 | $22.35 | $26.47 | 118,400 | — | — |
| 2024-07-22 | $22.36 | $26.48 | 85,500 | — | — |
| 2024-07-19 | $21.67 | $25.67 | 55,400 | — | — |
| 2024-07-18 | $21.78 | $25.80 | 89,200 | — | — |
| 2024-07-17 | $22.12 | $26.20 | 103,100 | — | — |
| 2024-07-16 | $21.70 | $25.70 | 186,600 | — | — |
| 2024-07-15 | $20.68 | $24.49 | 117,800 | — | — |
| 2024-07-12 | $19.67 | $23.30 | 127,200 | — | — |
| 2024-07-11 | $19.88 | $23.55 | 169,800 | — | — |
| 2024-07-10 | $19.10 | $22.62 | 68,700 | — | — |
| 2024-07-09 | $18.78 | $22.24 | 21,300 | — | — |
| 2024-07-08 | $18.41 | $21.81 | 29,200 | — | — |
| 2024-07-05 | $18.08 | $21.41 | 57,600 | — | — |
| 2024-07-03 | $18.64 | $22.08 | 26,300 | — | — |
| 2024-07-02 | $18.89 | $22.37 | 19,300 | — | — |
| 2024-07-01 | $18.80 | $22.27 | 50,600 | — | — |
| 2024-06-28 | $18.81 | $22.28 | 326,300 | — | — |
| 2024-06-27 | $18.14 | $21.49 | 36,900 | — | — |
| 2024-06-26 | $17.73 | $21.00 | 36,200 | — | — |
| 2024-06-25 | $17.61 | $20.86 | 35,900 | — | — |
| 2024-06-24 | $17.65 | $20.90 | 42,000 | — | — |
| 2024-06-21 | $17.20 | $20.37 | 80,900 | — | — |
| 2024-06-20 | $17.15 | $20.31 | 52,700 | — | — |
| 2024-06-18 | $17.20 | $20.37 | 53,800 | — | — |
| 2024-06-17 | $17.13 | $20.29 | 23,900 | — | — |
| 2024-06-14 | $17.06 | $20.21 | 63,900 | — | — |
| 2024-06-13 | $17.33 | $20.53 | 31,700 | — | — |
| 2024-06-12 | $17.78 | $21.06 | 202,500 | — | — |
| 2024-06-11 | $17.00 | $20.14 | 124,400 | — | — |
| 2024-06-10 | $17.28 | $20.47 | 17,600 | — | — |
| 2024-06-07 | $17.52 | $20.75 | 27,800 | — | — |
| 2024-06-06 | $17.56 | $20.80 | 35,700 | — | — |
| 2024-06-05 | $17.54 | $20.77 | 45,400 | — | — |
| 2024-06-04 | $17.56 | $20.80 | 52,600 | — | — |
| 2024-06-03 | $18.07 | $21.40 | 32,700 | — | — |
| 2024-05-31 | $18.37 | $21.76 | 30,800 | — | — |
| 2024-05-30 | $18.52 | $21.94 | 22,300 | — | — |
| 2024-05-29 | $18.23 | $21.59 | 35,600 | — | — |
| 2024-05-28 | $18.65 | $22.09 | 39,500 | — | — |
| 2024-05-24 | $18.67 | $22.11 | 34,300 | — | — |
| 2024-05-23 | $18.38 | $21.77 | 32,200 | — | — |
| 2024-05-22 | $18.84 | $22.31 | 49,700 | — | — |
| 2024-05-21 | $19.12 | $22.65 | 37,800 | — | — |
| 2024-05-20 | $18.89 | $22.37 | 61,800 | — | — |
| 2024-05-17 | $19.07 | $22.59 | 68,100 | — | — |
| 2024-05-16 | $18.71 | $22.16 | 52,400 | — | — |
| 2024-05-15 | $18.69 | $22.14 | 20,000 | — | — |
| 2024-05-14 | $18.67 | $22.11 | 46,000 | — | — |
| 2024-05-13 | $18.53 | $21.95 | 24,400 | — | — |
| 2024-05-10 | $18.73 | $22.18 | 18,200 | — | — |
| 2024-05-09 | $18.75 | $22.21 | 37,900 | — | — |
| 2024-05-08 | $18.85 | $22.33 | 55,400 | — | — |
| 2024-05-07 | $18.48 | $21.89 | 65,000 | — | — |
| 2024-05-06 | $18.48 | $21.89 | 63,300 | — | — |
| 2024-05-03 | $18.23 | $21.59 | 26,700 | — | — |
| 2024-05-02 | $18.12 | $21.46 | 55,600 | — | — |
| 2024-05-01 | $17.89 | $21.19 | 59,500 | — | — |
| 2024-04-30 | $17.76 | $21.04 | 38,600 | — | — |
| 2024-04-29 | $17.80 | $20.89 | 65,100 | — | — |
| 2024-04-26 | $18.06 | $21.19 | 31,200 | — | — |
| 2024-04-25 | $18.07 | $21.21 | 59,100 | — | — |
| 2024-04-24 | $18.50 | $21.71 | 55,900 | — | — |
| 2024-04-23 | $18.25 | $21.42 | 49,900 | — | — |
| 2024-04-22 | $18.26 | $21.43 | 64,000 | — | — |
| 2024-04-19 | $17.83 | $20.93 | 59,000 | — | — |
| 2024-04-18 | $16.95 | $19.90 | 44,100 | — | — |
| 2024-04-17 | $16.65 | $19.54 | 29,500 | — | — |
| 2024-04-16 | $16.77 | $19.68 | 27,800 | — | — |
| 2024-04-15 | $16.92 | $19.86 | 17,700 | — | — |
| 2024-04-12 | $17.09 | $20.06 | 29,700 | — | — |
| 2024-04-11 | $17.02 | $19.98 | 53,700 | — | — |
| 2024-04-10 | $16.81 | $19.73 | 48,800 | — | — |
| 2024-04-09 | $17.40 | $20.42 | 17,400 | — | — |
| 2024-04-08 | $17.60 | $20.66 | 31,200 | — | — |
| 2024-04-05 | $17.46 | $20.49 | 18,900 | — | — |
| 2024-04-04 | $17.68 | $20.75 | 36,100 | — | — |
| 2024-04-03 | $17.35 | $20.36 | 31,100 | — | — |
| 2024-04-02 | $17.09 | $20.06 | 20,000 | — | — |
| 2024-04-01 | $17.46 | $20.49 | 17,500 | — | — |
| 2024-03-28 | $18.01 | $21.14 | 46,600 | — | — |
| 2024-03-27 | $17.90 | $21.01 | 48,600 | — | — |
| 2024-03-26 | $17.29 | $20.29 | 16,100 | — | — |
| 2024-03-25 | $17.41 | $20.44 | 20,900 | — | — |
| 2024-03-22 | $17.44 | $20.47 | 21,500 | — | — |
| 2024-03-21 | $17.95 | $21.07 | 61,900 | — | — |
| 2024-03-20 | $17.75 | $20.83 | 35,500 | — | — |
| 2024-03-19 | $16.95 | $19.90 | 37,200 | — | — |
| 2024-03-18 | $16.89 | $19.82 | 32,600 | — | — |
| 2024-03-15 | $17.16 | $20.14 | 141,400 | — | — |
| 2024-03-14 | $16.80 | $19.72 | 56,300 | — | — |
| 2024-03-13 | $17.20 | $20.19 | 22,600 | — | — |
| 2024-03-12 | $17.32 | $20.33 | 16,600 | — | — |
| 2024-03-11 | $17.41 | $20.44 | 20,700 | — | — |
| 2024-03-08 | $17.67 | $20.74 | 21,400 | — | — |
| 2024-03-07 | $17.68 | $20.75 | 19,100 | — | — |
| 2024-03-06 | $17.60 | $20.66 | 46,500 | — | — |
| 2024-03-05 | $17.37 | $20.39 | 21,900 | — | — |
| 2024-03-04 | $17.16 | $20.14 | 22,200 | — | — |
| 2024-03-01 | $17.27 | $20.27 | 22,000 | — | — |
| 2024-02-29 | $17.22 | $20.21 | 103,700 | — | — |
| 2024-02-28 | $16.71 | $19.61 | 18,900 | — | — |
| 2024-02-27 | $16.78 | $19.70 | 41,200 | — | — |
| 2024-02-26 | $17.15 | $20.13 | 17,300 | — | — |
| 2024-02-23 | $17.30 | $20.31 | 19,200 | — | — |
| 2024-02-22 | $17.34 | $20.35 | 20,800 | — | — |
| 2024-02-21 | $17.54 | $20.59 | 23,200 | — | — |
| 2024-02-20 | $17.68 | $20.75 | 22,700 | — | — |
| 2024-02-16 | $18.08 | $21.22 | 25,100 | — | — |
| 2024-02-15 | $18.49 | $21.70 | 74,600 | — | — |
| 2024-02-14 | $17.83 | $20.93 | 34,500 | — | — |
| 2024-02-13 | $17.31 | $20.32 | 84,500 | — | — |
| 2024-02-12 | $18.02 | $21.15 | 59,400 | — | — |
| 2024-02-09 | $17.87 | $20.98 | 26,900 | — | — |
| 2024-02-08 | $17.46 | $20.49 | 25,500 | — | — |
| 2024-02-07 | $17.19 | $20.18 | 64,600 | — | — |
| 2024-02-06 | $17.35 | $20.36 | 37,600 | — | — |
| 2024-02-05 | $17.27 | $20.27 | 26,100 | — | — |
| 2024-02-02 | $17.62 | $20.68 | 35,700 | — | — |
| 2024-02-01 | $17.81 | $20.90 | 59,200 | — | — |
| 2024-01-31 | $17.69 | $20.76 | 59,400 | — | — |
| 2024-01-30 | $18.65 | $21.89 | 12,200 | — | — |
| 2024-01-29 | $18.98 | $22.09 | 31,300 | — | — |
| 2024-01-26 | $18.75 | $21.82 | 31,600 | — | — |
| 2024-01-25 | $18.48 | $21.51 | 41,300 | — | — |
| 2024-01-24 | $18.66 | $21.72 | 56,500 | — | — |
| 2024-01-23 | $18.44 | $21.46 | 149,600 | — | — |
| 2024-01-22 | $18.08 | $21.04 | 36,700 | — | — |
| 2024-01-19 | $17.50 | $20.37 | 55,900 | — | — |
| 2024-01-18 | $17.63 | $20.52 | 19,400 | — | — |
| 2024-01-17 | $17.55 | $20.43 | 28,900 | — | — |
| 2024-01-16 | $17.50 | $20.37 | 33,600 | — | — |
| 2024-01-12 | $17.60 | $20.48 | 118,000 | — | — |
| 2024-01-11 | $17.74 | $20.65 | 27,200 | — | — |
| 2024-01-10 | $17.95 | $20.89 | 31,000 | — | — |
| 2024-01-09 | $17.84 | $20.76 | 34,000 | — | — |
| 2024-01-08 | $18.20 | $21.18 | 28,500 | — | — |
| 2024-01-05 | $18.54 | $21.58 | 146,800 | — | — |
| 2024-01-04 | $18.32 | $21.32 | 24,400 | — | — |
| 2024-01-03 | $18.39 | $21.40 | 36,000 | — | — |
| 2024-01-02 | $19.14 | $22.28 | 51,100 | — | — |