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
- 2010-10-15 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 | $20.86 | $29.81 | 283,200 | — | — |
| 2024-12-30 | $20.95 | $29.93 | 69,300 | — | — |
| 2024-12-27 | $20.70 | $29.58 | 124,200 | — | — |
| 2024-12-26 | $21.31 | $30.45 | 60,800 | — | — |
| 2024-12-24 | $21.24 | $30.35 | 98,300 | — | — |
| 2024-12-23 | $20.15 | $28.79 | 62,400 | — | — |
| 2024-12-20 | $20.35 | $29.08 | 148,800 | — | — |
| 2024-12-19 | $20.17 | $28.82 | 56,600 | — | — |
| 2024-12-18 | $20.36 | $29.09 | 91,900 | — | — |
| 2024-12-17 | $21.21 | $30.31 | 49,300 | — | — |
| 2024-12-16 | $21.45 | $30.65 | 36,500 | — | — |
| 2024-12-13 | $21.42 | $30.61 | 53,800 | — | — |
| 2024-12-12 | $21.51 | $30.73 | 50,000 | — | — |
| 2024-12-11 | $21.55 | $30.79 | 126,600 | — | — |
| 2024-12-10 | $21.56 | $30.45 | 108,700 | — | — |
| 2024-12-09 | $21.56 | $30.45 | 69,700 | — | — |
| 2024-12-06 | $21.96 | $31.01 | 49,700 | — | — |
| 2024-12-05 | $22.17 | $31.31 | 43,200 | — | — |
| 2024-12-04 | $22.85 | $32.27 | 59,900 | — | — |
| 2024-12-03 | $22.86 | $32.28 | 71,900 | — | — |
| 2024-12-02 | $22.95 | $32.41 | 64,900 | — | — |
| 2024-11-29 | $22.79 | $32.19 | 50,800 | — | — |
| 2024-11-27 | $22.50 | $31.78 | 75,500 | — | — |
| 2024-11-26 | $22.25 | $31.42 | 51,700 | — | — |
| 2024-11-25 | $21.95 | $31.00 | 98,800 | — | — |
| 2024-11-22 | $21.98 | $31.04 | 112,600 | — | — |
| 2024-11-21 | $21.35 | $30.15 | 67,400 | — | — |
| 2024-11-20 | $21.46 | $30.31 | 50,700 | — | — |
| 2024-11-19 | $21.63 | $30.55 | 106,800 | — | — |
| 2024-11-18 | $21.87 | $30.89 | 67,200 | — | — |
| 2024-11-15 | $22.25 | $31.34 | 148,900 | — | — |
| 2024-11-14 | $21.63 | $30.47 | 98,300 | — | — |
| 2024-11-13 | $21.82 | $30.73 | 114,600 | — | — |
| 2024-11-12 | $21.80 | $30.70 | 92,600 | — | — |
| 2024-11-11 | $22.02 | $31.01 | 58,500 | — | — |
| 2024-11-08 | $21.97 | $30.94 | 83,700 | — | — |
| 2024-11-07 | $21.59 | $30.41 | 72,200 | — | — |
| 2024-11-06 | $22.00 | $30.99 | 236,700 | — | — |
| 2024-11-05 | $21.08 | $29.69 | 81,300 | — | — |
| 2024-11-04 | $20.44 | $28.79 | 69,400 | — | — |
| 2024-11-01 | $20.19 | $28.44 | 98,900 | — | — |
| 2024-10-31 | $20.41 | $28.75 | 124,500 | — | — |
| 2024-10-30 | $19.72 | $27.78 | 63,100 | — | — |
| 2024-10-29 | $19.70 | $27.75 | 47,700 | — | — |
| 2024-10-28 | $19.70 | $27.75 | 50,200 | — | — |
| 2024-10-25 | $19.40 | $27.32 | 35,400 | — | — |
| 2024-10-24 | $19.71 | $27.76 | 58,000 | — | — |
| 2024-10-23 | $20.04 | $28.23 | 49,400 | — | — |
| 2024-10-22 | $20.24 | $28.51 | 64,900 | — | — |
| 2024-10-21 | $20.02 | $28.20 | 38,800 | — | — |
| 2024-10-18 | $20.95 | $29.51 | 65,100 | — | — |
| 2024-10-17 | $20.89 | $29.42 | 62,400 | — | — |
| 2024-10-16 | $20.60 | $29.01 | 70,400 | — | — |
| 2024-10-15 | $19.98 | $28.14 | 69,900 | — | — |
| 2024-10-14 | $19.99 | $28.16 | 50,500 | — | — |
| 2024-10-11 | $19.92 | $28.06 | 90,800 | — | — |
| 2024-10-10 | $19.16 | $26.99 | 59,200 | — | — |
| 2024-10-09 | $19.11 | $26.92 | 35,000 | — | — |
| 2024-10-08 | $19.02 | $26.79 | 29,300 | — | — |
| 2024-10-07 | $19.16 | $26.99 | 57,900 | — | — |
| 2024-10-04 | $19.76 | $27.83 | 56,400 | — | — |
| 2024-10-03 | $19.18 | $27.01 | 54,200 | — | — |
| 2024-10-02 | $19.71 | $27.76 | 70,000 | — | — |
| 2024-10-01 | $19.44 | $27.38 | 48,900 | — | — |
| 2024-09-30 | $19.57 | $27.56 | 64,600 | — | — |
| 2024-09-27 | $19.47 | $27.42 | 48,000 | — | — |
| 2024-09-26 | $19.41 | $27.34 | 45,900 | — | — |
| 2024-09-25 | $19.18 | $27.01 | 79,800 | — | — |
| 2024-09-24 | $19.22 | $27.07 | 48,500 | — | — |
| 2024-09-23 | $19.62 | $27.63 | 37,600 | — | — |
| 2024-09-20 | $19.56 | $27.55 | 318,700 | — | — |
| 2024-09-19 | $20.11 | $28.32 | 59,500 | — | — |
| 2024-09-18 | $19.96 | $28.11 | 57,300 | — | — |
| 2024-09-17 | $19.95 | $28.10 | 51,400 | — | — |
| 2024-09-16 | $19.69 | $27.73 | 33,600 | — | — |
| 2024-09-13 | $19.57 | $27.56 | 38,300 | — | — |
| 2024-09-12 | $19.01 | $26.78 | 72,300 | — | — |
| 2024-09-11 | $18.69 | $26.32 | 53,800 | — | — |
| 2024-09-10 | $18.93 | $26.66 | 57,300 | — | — |
| 2024-09-09 | $18.87 | $26.58 | 85,300 | — | — |
| 2024-09-06 | $18.68 | $26.31 | 37,700 | — | — |
| 2024-09-05 | $18.99 | $26.75 | 38,400 | — | — |
| 2024-09-04 | $19.14 | $26.96 | 55,200 | — | — |
| 2024-09-03 | $19.41 | $27.34 | 48,400 | — | — |
| 2024-08-30 | $19.83 | $27.93 | 57,900 | — | — |
| 2024-08-29 | $19.77 | $27.85 | 41,700 | — | — |
| 2024-08-28 | $19.59 | $27.59 | 64,700 | — | — |
| 2024-08-27 | $19.65 | $27.68 | 65,000 | — | — |
| 2024-08-26 | $19.35 | $27.25 | 84,800 | — | — |
| 2024-08-23 | $19.40 | $27.32 | 79,600 | — | — |
| 2024-08-22 | $18.70 | $26.34 | 32,100 | — | — |
| 2024-08-21 | $18.83 | $26.52 | 30,500 | — | — |
| 2024-08-20 | $18.74 | $26.39 | 80,300 | — | — |
| 2024-08-19 | $19.00 | $26.76 | 55,900 | — | — |
| 2024-08-16 | $19.00 | $26.68 | 156,000 | — | — |
| 2024-08-15 | $18.74 | $26.31 | 77,400 | — | — |
| 2024-08-14 | $18.48 | $25.95 | 48,600 | — | — |
| 2024-08-13 | $18.47 | $25.93 | 40,900 | — | — |
| 2024-08-12 | $18.29 | $25.68 | 45,000 | — | — |
| 2024-08-09 | $18.21 | $25.57 | 37,600 | — | — |
| 2024-08-08 | $18.20 | $25.55 | 50,000 | — | — |
| 2024-08-07 | $17.55 | $24.64 | 65,800 | — | — |
| 2024-08-06 | $17.85 | $25.06 | 80,100 | — | — |
| 2024-08-05 | $17.43 | $24.47 | 95,300 | — | — |
| 2024-08-02 | $18.04 | $25.33 | 91,000 | — | — |
| 2024-08-01 | $18.25 | $25.62 | 144,500 | — | — |
| 2024-07-31 | $19.75 | $27.73 | 103,000 | — | — |
| 2024-07-30 | $20.00 | $28.08 | 132,400 | — | — |
| 2024-07-29 | $19.14 | $26.87 | 89,800 | — | — |
| 2024-07-26 | $19.19 | $26.94 | 63,600 | — | — |
| 2024-07-25 | $18.73 | $26.30 | 70,000 | — | — |
| 2024-07-24 | $18.10 | $25.41 | 89,900 | — | — |
| 2024-07-23 | $18.35 | $25.76 | 68,400 | — | — |
| 2024-07-22 | $18.26 | $25.64 | 59,300 | — | — |
| 2024-07-19 | $17.60 | $24.71 | 39,500 | — | — |
| 2024-07-18 | $17.98 | $25.24 | 53,000 | — | — |
| 2024-07-17 | $18.34 | $25.75 | 87,700 | — | — |
| 2024-07-16 | $18.24 | $25.61 | 94,200 | — | — |
| 2024-07-15 | $17.66 | $24.80 | 79,800 | — | — |
| 2024-07-12 | $17.31 | $24.30 | 51,800 | — | — |
| 2024-07-11 | $17.16 | $24.09 | 78,700 | — | — |
| 2024-07-10 | $16.62 | $23.33 | 53,000 | — | — |
| 2024-07-09 | $16.42 | $23.05 | 50,800 | — | — |
| 2024-07-08 | $16.33 | $22.93 | 78,100 | — | — |
| 2024-07-05 | $15.74 | $22.10 | 82,900 | — | — |
| 2024-07-03 | $16.35 | $22.96 | 35,800 | — | — |
| 2024-07-02 | $16.46 | $23.11 | 42,800 | — | — |
| 2024-07-01 | $16.15 | $22.68 | 79,200 | — | — |
| 2024-06-28 | $16.49 | $23.15 | 463,200 | — | — |
| 2024-06-27 | $16.45 | $23.10 | 55,400 | — | — |
| 2024-06-26 | $16.03 | $22.51 | 113,100 | — | — |
| 2024-06-25 | $16.03 | $22.51 | 137,700 | — | — |
| 2024-06-24 | $15.98 | $22.44 | 91,300 | — | — |
| 2024-06-21 | $16.27 | $22.84 | 102,900 | — | — |
| 2024-06-20 | $16.09 | $22.59 | 95,900 | — | — |
| 2024-06-18 | $16.09 | $22.59 | 60,800 | — | — |
| 2024-06-17 | $16.44 | $23.08 | 48,700 | — | — |
| 2024-06-14 | $16.28 | $22.86 | 48,400 | — | — |
| 2024-06-13 | $16.70 | $23.45 | 68,600 | — | — |
| 2024-06-12 | $17.14 | $24.07 | 68,800 | — | — |
| 2024-06-11 | $17.00 | $23.87 | 73,200 | — | — |
| 2024-06-10 | $17.47 | $24.53 | 45,200 | — | — |
| 2024-06-07 | $17.69 | $24.84 | 49,500 | — | — |
| 2024-06-06 | $17.78 | $24.96 | 46,900 | — | — |
| 2024-06-05 | $17.82 | $25.02 | 73,600 | — | — |
| 2024-06-04 | $17.51 | $24.58 | 100,800 | — | — |
| 2024-06-03 | $17.57 | $24.67 | 86,000 | — | — |
| 2024-05-31 | $17.48 | $24.54 | 140,100 | — | — |
| 2024-05-30 | $17.22 | $24.18 | 49,800 | — | — |
| 2024-05-29 | $17.18 | $24.12 | 61,700 | — | — |
| 2024-05-28 | $17.33 | $24.33 | 74,200 | — | — |
| 2024-05-24 | $17.39 | $24.42 | 55,700 | — | — |
| 2024-05-23 | $17.32 | $24.32 | 65,800 | — | — |
| 2024-05-22 | $17.83 | $25.03 | 112,600 | — | — |
| 2024-05-21 | $17.98 | $25.24 | 95,800 | — | — |
| 2024-05-20 | $17.64 | $24.77 | 78,700 | — | — |
| 2024-05-17 | $17.28 | $24.26 | 78,500 | — | — |
| 2024-05-16 | $17.25 | $24.14 | 89,400 | — | — |
| 2024-05-15 | $17.16 | $24.01 | 90,200 | — | — |
| 2024-05-14 | $16.65 | $23.30 | 60,500 | — | — |
| 2024-05-13 | $16.71 | $23.38 | 67,100 | — | — |
| 2024-05-10 | $17.21 | $24.08 | 111,100 | — | — |
| 2024-05-09 | $17.18 | $24.04 | 94,900 | — | — |
| 2024-05-08 | $16.53 | $23.13 | 165,200 | — | — |
| 2024-05-07 | $16.23 | $22.71 | 81,400 | — | — |
| 2024-05-06 | $16.60 | $23.23 | 99,800 | — | — |
| 2024-05-03 | $16.65 | $23.30 | 81,700 | — | — |
| 2024-05-02 | $16.47 | $23.04 | 129,800 | — | — |
| 2024-05-01 | $16.12 | $22.55 | 66,200 | — | — |
| 2024-04-30 | $15.93 | $22.29 | 59,800 | — | — |
| 2024-04-29 | $16.16 | $22.61 | 58,200 | — | — |
| 2024-04-26 | $15.97 | $22.34 | 51,300 | — | — |
| 2024-04-25 | $15.87 | $22.20 | 84,300 | — | — |
| 2024-04-24 | $16.33 | $22.85 | 73,000 | — | — |
| 2024-04-23 | $16.27 | $22.76 | 52,800 | — | — |
| 2024-04-22 | $16.40 | $22.95 | 137,700 | — | — |
| 2024-04-19 | $16.34 | $22.86 | 167,100 | — | — |
| 2024-04-18 | $15.57 | $21.78 | 90,300 | — | — |
| 2024-04-17 | $15.62 | $21.85 | 77,700 | — | — |
| 2024-04-16 | $15.92 | $22.27 | 93,200 | — | — |
| 2024-04-15 | $15.91 | $22.26 | 92,700 | — | — |
| 2024-04-12 | $15.85 | $22.18 | 68,900 | — | — |
| 2024-04-11 | $16.01 | $22.40 | 96,300 | — | — |
| 2024-04-10 | $16.00 | $22.39 | 100,000 | — | — |
| 2024-04-09 | $16.53 | $23.13 | 70,900 | — | — |
| 2024-04-08 | $16.94 | $23.70 | 58,600 | — | — |
| 2024-04-05 | $16.99 | $23.77 | 53,800 | — | — |
| 2024-04-04 | $17.05 | $23.86 | 74,900 | — | — |
| 2024-04-03 | $17.25 | $24.14 | 64,000 | — | — |
| 2024-04-02 | $17.08 | $23.90 | 74,700 | — | — |
| 2024-04-01 | $17.14 | $23.98 | 117,000 | — | — |
| 2024-03-28 | $17.28 | $24.18 | 406,800 | — | — |
| 2024-03-27 | $16.97 | $23.74 | 97,200 | — | — |
| 2024-03-26 | $16.76 | $23.45 | 97,300 | — | — |
| 2024-03-25 | $16.79 | $23.49 | 105,500 | — | — |
| 2024-03-22 | $16.75 | $23.44 | 144,100 | — | — |
| 2024-03-21 | $17.47 | $24.44 | 77,700 | — | — |
| 2024-03-20 | $17.30 | $24.21 | 77,900 | — | — |
| 2024-03-19 | $16.95 | $23.72 | 43,900 | — | — |
| 2024-03-18 | $16.75 | $23.44 | 70,300 | — | — |
| 2024-03-15 | $17.20 | $24.07 | 190,300 | — | — |
| 2024-03-14 | $17.02 | $23.81 | 80,200 | — | — |
| 2024-03-13 | $17.09 | $23.91 | 66,600 | — | — |
| 2024-03-12 | $17.11 | $23.94 | 59,300 | — | — |
| 2024-03-11 | $16.67 | $23.32 | 44,700 | — | — |
| 2024-03-08 | $16.90 | $23.65 | 105,900 | — | — |
| 2024-03-07 | $16.71 | $23.30 | 236,700 | — | — |
| 2024-03-06 | $17.23 | $24.02 | 97,100 | — | — |
| 2024-03-05 | $17.19 | $23.96 | 84,800 | — | — |
| 2024-03-04 | $16.84 | $23.48 | 114,800 | — | — |
| 2024-03-01 | $17.59 | $24.52 | 84,300 | — | — |
| 2024-02-29 | $17.51 | $24.41 | 134,700 | — | — |
| 2024-02-28 | $17.67 | $24.63 | 77,500 | — | — |
| 2024-02-27 | $17.75 | $24.75 | 64,200 | — | — |
| 2024-02-26 | $17.45 | $24.33 | 60,100 | — | — |
| 2024-02-23 | $17.25 | $24.05 | 66,600 | — | — |
| 2024-02-22 | $17.00 | $23.70 | 87,600 | — | — |
| 2024-02-21 | $17.02 | $23.73 | 79,900 | — | — |
| 2024-02-20 | $16.77 | $23.38 | 155,400 | — | — |
| 2024-02-16 | $16.65 | $23.21 | 88,600 | — | — |
| 2024-02-15 | $16.88 | $23.53 | 85,400 | — | — |
| 2024-02-14 | $16.69 | $23.27 | 76,200 | — | — |
| 2024-02-13 | $16.31 | $22.74 | 156,100 | — | — |
| 2024-02-12 | $16.79 | $23.41 | 127,100 | — | — |
| 2024-02-09 | $16.79 | $23.41 | 172,000 | — | — |
| 2024-02-08 | $16.45 | $22.93 | 155,400 | — | — |
| 2024-02-07 | $16.55 | $23.07 | 508,000 | — | — |
| 2024-02-06 | $18.73 | $26.11 | 66,600 | — | — |
| 2024-02-05 | $18.58 | $25.90 | 111,700 | — | — |
| 2024-02-02 | $19.17 | $26.73 | 70,100 | — | — |
| 2024-02-01 | $19.07 | $26.59 | 117,000 | — | — |
| 2024-01-31 | $18.93 | $26.39 | 141,300 | — | — |
| 2024-01-30 | $19.98 | $27.85 | 130,200 | — | — |
| 2024-01-29 | $19.55 | $27.26 | 208,500 | — | — |
| 2024-01-26 | $19.14 | $26.68 | 53,800 | — | — |
| 2024-01-25 | $19.37 | $27.00 | 145,200 | — | — |
| 2024-01-24 | $18.93 | $26.39 | 230,800 | — | — |
| 2024-01-23 | $19.29 | $26.89 | 124,300 | — | — |
| 2024-01-22 | $19.33 | $26.95 | 78,900 | — | — |
| 2024-01-19 | $19.58 | $27.30 | 74,400 | — | — |
| 2024-01-18 | $19.87 | $27.70 | 86,900 | — | — |
| 2024-01-17 | $19.05 | $26.56 | 165,500 | — | — |
| 2024-01-16 | $19.05 | $26.56 | 164,200 | — | — |
| 2024-01-12 | $20.52 | $28.61 | 171,300 | — | — |
| 2024-01-11 | $20.57 | $28.68 | 251,900 | — | — |
| 2024-01-10 | $19.64 | $27.38 | 156,100 | — | — |
| 2024-01-09 | $19.21 | $26.78 | 153,200 | — | — |
| 2024-01-08 | $20.10 | $28.02 | 283,900 | — | — |
| 2024-01-05 | $18.54 | $25.85 | 122,300 | — | — |
| 2024-01-04 | $18.78 | $26.18 | 74,000 | — | — |
| 2024-01-03 | $18.67 | $26.03 | 67,400 | — | — |
| 2024-01-02 | $18.73 | $26.11 | 98,100 | — | — |