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
- 2023-10-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $21.91 | $22.29 | 5,300 |
| 2024-12-30 | $21.32 | $21.70 | 3,900 |
| 2024-12-27 | $20.22 | $20.57 | 26,800 |
| 2024-12-26 | $20.42 | $20.78 | 4,200 |
| 2024-12-24 | $20.44 | $20.80 | 1,000 |
| 2024-12-23 | $19.93 | $20.28 | 9,100 |
| 2024-12-20 | $19.62 | $19.96 | 1,400 |
| 2024-12-19 | $19.00 | $19.33 | 7,100 |
| 2024-12-18 | $19.33 | $19.66 | 19,200 |
| 2024-12-17 | $19.42 | $19.76 | 3,300 |
| 2024-12-16 | $20.08 | $20.43 | 10,600 |
| 2024-12-13 | $20.52 | $20.70 | 1,000 |
| 2024-12-12 | $20.72 | $20.90 | 3,800 |
| 2024-12-11 | $21.31 | $21.49 | 1,100 |
| 2024-12-10 | $21.08 | $21.27 | 3,200 |
| 2024-12-09 | $21.33 | $21.52 | 2,700 |
| 2024-12-06 | $20.83 | $21.01 | 2,100 |
| 2024-12-05 | $21.34 | $21.53 | 0 |
| 2024-12-04 | $21.34 | $21.53 | 2,900 |
| 2024-12-03 | $22.08 | $22.27 | 3,900 |
| 2024-12-02 | $21.93 | $22.12 | 7,700 |
| 2024-11-29 | $22.66 | $22.86 | 0 |
| 2024-11-27 | $22.66 | $22.86 | 800 |
| 2024-11-26 | $22.60 | $22.80 | 11,100 |
| 2024-11-25 | $23.24 | $23.44 | 7,900 |
| 2024-11-22 | $23.43 | $23.64 | 17,300 |
| 2024-11-21 | $22.99 | $23.19 | 11,500 |
| 2024-11-20 | $22.64 | $22.84 | 8,100 |
| 2024-11-19 | $22.81 | $23.01 | 3,900 |
| 2024-11-18 | $23.11 | $23.31 | 6,400 |
| 2024-11-15 | $22.85 | $23.05 | 32,000 |
| 2024-11-14 | $23.12 | $23.32 | 41,100 |
| 2024-11-13 | $20.44 | $20.62 | 10,200 |
| 2024-11-12 | $20.31 | $20.49 | 11,500 |
| 2024-11-11 | $20.85 | $21.03 | 9,000 |
| 2024-11-08 | $20.17 | $20.35 | 11,700 |
| 2024-11-07 | $21.02 | $21.20 | 31,300 |
| 2024-11-06 | $19.93 | $20.11 | 29,500 |
| 2024-11-05 | $20.44 | $20.62 | 1,200 |
| 2024-11-04 | $20.17 | $20.34 | 8,000 |
| 2024-11-01 | $19.57 | $19.74 | 3,900 |
| 2024-10-31 | $19.63 | $19.80 | 1,600 |
| 2024-10-30 | $20.17 | $20.35 | 2,400 |
| 2024-10-29 | $19.75 | $19.92 | 15,400 |
| 2024-10-28 | $19.96 | $20.14 | 22,000 |
| 2024-10-25 | $20.89 | $21.07 | 4,200 |
| 2024-10-24 | $20.18 | $20.36 | 2,600 |
| 2024-10-23 | $19.82 | $19.99 | 2,400 |
| 2024-10-22 | $20.36 | $20.54 | 9,100 |
| 2024-10-21 | $20.08 | $20.26 | 55,500 |
| 2024-10-18 | $19.55 | $19.72 | 5,100 |
| 2024-10-17 | $19.63 | $19.80 | 23,800 |
| 2024-10-16 | $19.51 | $19.69 | 6,100 |
| 2024-10-15 | $19.38 | $19.55 | 31,400 |
| 2024-10-14 | $20.50 | $20.68 | 9,700 |
| 2024-10-11 | $20.61 | $20.79 | 1,600 |
| 2024-10-10 | $20.54 | $20.72 | 2,000 |
| 2024-10-09 | $20.34 | $20.52 | 4,400 |
| 2024-10-08 | $19.96 | $20.13 | 31,400 |
| 2024-10-07 | $20.73 | $20.91 | 4,800 |
| 2024-10-04 | $20.62 | $20.80 | 14,800 |
| 2024-10-03 | $20.58 | $20.77 | 10,400 |
| 2024-10-02 | $19.50 | $19.67 | 9,400 |
| 2024-10-01 | $20.28 | $20.46 | 8,500 |
| 2024-09-30 | $19.75 | $19.92 | 11,400 |
| 2024-09-27 | $19.65 | $19.82 | 20,400 |
| 2024-09-26 | $20.31 | $20.49 | 15,100 |
| 2024-09-25 | $20.09 | $20.27 | 4,400 |
| 2024-09-24 | $20.78 | $20.96 | 6,800 |
| 2024-09-23 | $19.55 | $19.72 | 29,300 |
| 2024-09-20 | $20.02 | $20.20 | 18,200 |
| 2024-09-19 | $20.53 | $20.71 | 8,000 |
| 2024-09-18 | $20.13 | $20.31 | 39,200 |
| 2024-09-17 | $20.62 | $20.80 | 11,200 |
| 2024-09-16 | $20.52 | $20.70 | 6,100 |
| 2024-09-13 | $21.14 | $21.14 | 2,300 |
| 2024-09-12 | $21.10 | $21.10 | 3,700 |
| 2024-09-11 | $21.15 | $21.15 | 28,500 |
| 2024-09-10 | $20.48 | $20.48 | 17,800 |
| 2024-09-09 | $20.81 | $20.81 | 26,900 |
| 2024-09-06 | $20.60 | $20.60 | 14,200 |
| 2024-09-05 | $21.43 | $21.43 | 11,100 |
| 2024-09-04 | $21.52 | $21.52 | 34,000 |
| 2024-09-03 | $21.86 | $21.86 | 16,800 |
| 2024-08-30 | $22.98 | $22.98 | 31,600 |
| 2024-08-29 | $23.20 | $23.20 | 1,500 |
| 2024-08-28 | $22.99 | $22.99 | 6,100 |
| 2024-08-27 | $23.65 | $23.65 | 5,300 |
| 2024-08-26 | $24.17 | $24.17 | 33,700 |
| 2024-08-23 | $23.12 | $23.12 | 14,300 |
| 2024-08-22 | $22.65 | $22.65 | 22,600 |
| 2024-08-21 | $22.93 | $22.93 | 17,100 |
| 2024-08-20 | $22.82 | $22.82 | 19,400 |
| 2024-08-19 | $23.22 | $23.22 | 8,500 |
| 2024-08-16 | $23.33 | $23.33 | 6,100 |
| 2024-08-15 | $23.69 | $23.69 | 18,300 |
| 2024-08-14 | $23.41 | $23.41 | 24,600 |
| 2024-08-13 | $22.51 | $22.51 | 8,600 |
| 2024-08-12 | $22.20 | $22.20 | 4,800 |
| 2024-08-09 | $21.68 | $21.68 | 200 |
| 2024-08-08 | $21.68 | $21.68 | 13,900 |
| 2024-08-07 | $21.00 | $21.00 | 7,700 |
| 2024-08-06 | $20.71 | $20.71 | 1,400 |
| 2024-08-05 | $20.58 | $20.58 | 4,100 |
| 2024-08-02 | $20.91 | $20.91 | 11,000 |
| 2024-08-01 | $22.18 | $22.18 | 5,500 |
| 2024-07-31 | $23.24 | $23.24 | 8,500 |
| 2024-07-30 | $22.47 | $22.47 | 1,500 |
| 2024-07-29 | $22.52 | $22.52 | 5,800 |
| 2024-07-26 | $22.27 | $22.27 | 2,500 |
| 2024-07-25 | $22.47 | $22.47 | 4,700 |
| 2024-07-24 | $22.66 | $22.66 | 6,400 |
| 2024-07-23 | $23.41 | $23.41 | 9,300 |
| 2024-07-22 | $23.78 | $23.78 | 5,000 |
| 2024-07-19 | $23.36 | $23.36 | 6,900 |
| 2024-07-18 | $23.62 | $23.62 | 1,400 |
| 2024-07-17 | $23.53 | $23.53 | 17,900 |
| 2024-07-16 | $23.24 | $23.24 | 7,800 |
| 2024-07-15 | $23.57 | $23.57 | 1,200 |
| 2024-07-12 | $23.45 | $23.45 | 5,100 |
| 2024-07-11 | $23.29 | $23.29 | 13,300 |
| 2024-07-10 | $22.38 | $22.38 | 14,800 |
| 2024-07-09 | $22.77 | $22.77 | 6,900 |
| 2024-07-08 | $22.86 | $22.86 | 6,300 |
| 2024-07-05 | $23.02 | $23.02 | 7,600 |
| 2024-07-03 | $24.12 | $24.12 | 3,300 |
| 2024-07-02 | $23.56 | $23.56 | 3,400 |
| 2024-07-01 | $23.08 | $23.08 | 300 |
| 2024-06-28 | $24.05 | $24.05 | 1,700 |
| 2024-06-27 | $23.91 | $23.91 | 2,700 |
| 2024-06-26 | $24.12 | $24.12 | 0 |
| 2024-06-25 | $24.12 | $24.12 | 700 |
| 2024-06-24 | $24.12 | $24.12 | 8,300 |
| 2024-06-21 | $22.70 | $22.70 | 19,900 |
| 2024-06-20 | $23.20 | $23.20 | 6,900 |
| 2024-06-18 | $23.36 | $23.36 | 12,600 |
| 2024-06-17 | $22.85 | $22.85 | 7,300 |
| 2024-06-14 | $22.65 | $22.65 | 11,000 |
| 2024-06-13 | $22.71 | $22.71 | 26,500 |
| 2024-06-12 | $23.88 | $23.88 | 7,300 |
| 2024-06-11 | $24.17 | $24.17 | 4,100 |
| 2024-06-10 | $24.70 | $24.70 | 13,700 |
| 2024-06-07 | $24.30 | $24.30 | 6,700 |
| 2024-06-06 | $24.70 | $24.70 | 8,900 |
| 2024-06-05 | $24.25 | $24.25 | 21,100 |
| 2024-06-04 | $24.06 | $24.06 | 39,600 |
| 2024-06-03 | $25.14 | $25.14 | 18,200 |
| 2024-05-31 | $26.65 | $26.65 | 2,300 |
| 2024-05-30 | $26.77 | $26.77 | 11,300 |
| 2024-05-29 | $25.39 | $25.39 | 15,800 |
| 2024-05-28 | $25.35 | $25.35 | 18,600 |
| 2024-05-24 | $25.28 | $25.28 | 10,800 |
| 2024-05-23 | $24.81 | $24.81 | 12,300 |
| 2024-05-22 | $25.58 | $25.58 | 9,700 |
| 2024-05-21 | $25.75 | $25.75 | 24,900 |
| 2024-05-20 | $26.75 | $26.75 | 52,800 |
| 2024-05-17 | $25.78 | $25.78 | 76,100 |
| 2024-05-16 | $24.89 | $24.89 | 43,900 |
| 2024-05-15 | $23.57 | $23.57 | 38,200 |
| 2024-05-14 | $22.40 | $22.40 | 3,200 |
| 2024-05-13 | $22.12 | $22.12 | 18,800 |
| 2024-05-10 | $22.20 | $22.20 | 4,900 |
| 2024-05-09 | $22.60 | $22.60 | 8,900 |
| 2024-05-08 | $22.48 | $22.48 | 7,400 |
| 2024-05-07 | $22.65 | $22.65 | 7,500 |
| 2024-05-06 | $22.94 | $22.94 | 19,700 |
| 2024-05-03 | $22.35 | $22.35 | 2,900 |
| 2024-05-02 | $22.30 | $22.30 | 7,200 |
| 2024-05-01 | $22.30 | $22.30 | 2,600 |
| 2024-04-30 | $23.62 | $23.62 | 2,400 |
| 2024-04-29 | $23.85 | $23.85 | 3,600 |
| 2024-04-26 | $24.17 | $24.17 | 1,000 |
| 2024-04-25 | $24.00 | $24.00 | 900 |
| 2024-04-24 | $24.33 | $24.33 | 11,600 |
| 2024-04-23 | $24.05 | $24.05 | 3,700 |
| 2024-04-22 | $23.99 | $23.99 | 4,200 |
| 2024-04-19 | $24.25 | $24.25 | 14,700 |
| 2024-04-18 | $24.08 | $24.09 | 15,200 |
| 2024-04-17 | $23.90 | $23.90 | 1,700 |
| 2024-04-16 | $23.82 | $23.82 | 5,100 |
| 2024-04-15 | $24.90 | $24.90 | 5,500 |
| 2024-04-12 | $24.90 | $24.90 | 6,900 |
| 2024-04-11 | $24.66 | $24.66 | 19,700 |
| 2024-04-10 | $24.66 | $24.66 | 2,900 |
| 2024-04-09 | $24.78 | $24.78 | 8,100 |
| 2024-04-08 | $25.10 | $25.10 | 45,500 |
| 2024-04-05 | $24.74 | $24.74 | 14,800 |
| 2024-04-04 | $23.50 | $23.50 | 8,500 |
| 2024-04-03 | $23.45 | $23.45 | 12,500 |
| 2024-04-02 | $23.10 | $23.10 | 8,200 |
| 2024-04-01 | $23.00 | $23.00 | 6,000 |
| 2024-03-28 | $20.89 | $20.89 | 3,100 |
| 2024-03-27 | $20.98 | $20.98 | 17,800 |
| 2024-03-26 | $21.60 | $21.60 | 19,900 |
| 2024-03-25 | $21.92 | $21.92 | 4,900 |
| 2024-03-22 | $21.44 | $21.44 | 1,300 |
| 2024-03-21 | $21.60 | $21.60 | 3,900 |
| 2024-03-20 | $21.50 | $21.50 | 4,000 |
| 2024-03-19 | $21.00 | $21.00 | 15,300 |
| 2024-03-18 | $20.35 | $20.35 | 5,300 |
| 2024-03-15 | $19.92 | $19.92 | 6,200 |
| 2024-03-14 | $20.50 | $20.50 | 6,500 |
| 2024-03-13 | $19.80 | $19.80 | 7,800 |
| 2024-03-12 | $19.35 | $19.35 | 3,900 |
| 2024-03-11 | $18.25 | $18.25 | 300 |
| 2024-03-08 | $18.25 | $18.25 | 2,800 |
| 2024-03-07 | $18.54 | $18.54 | 2,200 |
| 2024-03-06 | $18.85 | $18.85 | 6,000 |
| 2024-03-05 | $18.45 | $18.45 | 5,100 |
| 2024-03-04 | $18.20 | $18.20 | 15,300 |
| 2024-03-01 | $17.88 | $17.88 | 4,500 |
| 2024-02-29 | $17.23 | $17.23 | 3,500 |
| 2024-02-28 | $17.41 | $17.41 | 4,900 |
| 2024-02-27 | $17.50 | $17.50 | 4,900 |
| 2024-02-26 | $17.20 | $17.20 | 6,500 |
| 2024-02-23 | $18.50 | $18.50 | 500 |
| 2024-02-22 | $18.50 | $18.50 | 8,800 |
| 2024-02-21 | $18.50 | $18.50 | 0 |
| 2024-02-20 | $18.50 | $18.50 | 900 |
| 2024-02-16 | $18.50 | $18.50 | 1,000 |
| 2024-02-15 | $18.75 | $18.75 | 8,900 |
| 2024-02-14 | $16.99 | $16.99 | 700 |
| 2024-02-13 | $16.99 | $16.99 | 2,500 |
| 2024-02-12 | $16.99 | $16.99 | 600 |
| 2024-02-09 | $16.99 | $16.99 | 0 |
| 2024-02-08 | $16.99 | $16.99 | 2,200 |
| 2024-02-07 | $16.91 | $16.91 | 16,200 |
| 2024-02-06 | $18.28 | $18.28 | 6,800 |
| 2024-02-05 | $17.84 | $17.84 | 1,200 |
| 2024-02-02 | $17.60 | $17.60 | 1,300 |
| 2024-02-01 | $17.61 | $17.61 | 1,600 |
| 2024-01-31 | $17.61 | $17.61 | 200 |
| 2024-01-30 | $18.28 | $18.28 | 2,100 |
| 2024-01-29 | $18.28 | $18.28 | 300 |
| 2024-01-26 | $18.28 | $18.28 | 1,100 |
| 2024-01-25 | $17.60 | $17.60 | 3,100 |
| 2024-01-24 | $17.60 | $17.60 | 5,900 |
| 2024-01-23 | $17.60 | $17.60 | 2,100 |
| 2024-01-22 | $17.91 | $17.91 | 1,700 |
| 2024-01-19 | $17.88 | $17.88 | 2,600 |
| 2024-01-18 | $17.94 | $17.94 | 6,400 |
| 2024-01-17 | $17.70 | $17.70 | 0 |
| 2024-01-16 | $17.70 | $17.70 | 2,500 |
| 2024-01-12 | $17.07 | $17.07 | 7,400 |
| 2024-01-11 | $16.78 | $16.78 | 300 |
| 2024-01-10 | $16.78 | $16.78 | 2,100 |
| 2024-01-09 | $16.78 | $16.78 | 0 |
| 2024-01-08 | $16.78 | $16.78 | 1,100 |
| 2024-01-05 | $16.70 | $16.70 | 1,600 |
| 2024-01-04 | $17.00 | $17.00 | 8,600 |
| 2024-01-03 | $16.85 | $16.85 | 7,800 |
| 2024-01-02 | $16.31 | $16.31 | 700 |