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
- 2009-02-13 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 | $19.64 | $21.71 | 11,200 |
| 2024-12-30 | $19.65 | $21.72 | 355,500 |
| 2024-12-27 | $19.90 | $21.99 | 312,700 |
| 2024-12-26 | $19.62 | $21.68 | 649,000 |
| 2024-12-24 | $17.95 | $19.84 | 3,800 |
| 2024-12-23 | $18.00 | $19.89 | 3,900 |
| 2024-12-20 | $18.00 | $19.89 | 25,900 |
| 2024-12-19 | $17.38 | $19.21 | 5,600 |
| 2024-12-18 | $17.50 | $19.34 | 141,100 |
| 2024-12-17 | $17.41 | $19.24 | 6,700 |
| 2024-12-16 | $17.26 | $19.08 | 1,700 |
| 2024-12-13 | $17.18 | $18.99 | 5,000 |
| 2024-12-12 | $17.55 | $19.40 | 5,700 |
| 2024-12-11 | $17.61 | $19.46 | 6,000 |
| 2024-12-10 | $17.70 | $19.56 | 5,000 |
| 2024-12-09 | $17.45 | $19.29 | 20,300 |
| 2024-12-06 | $17.45 | $19.29 | 10,600 |
| 2024-12-05 | $17.44 | $19.27 | 3,400 |
| 2024-12-04 | $17.51 | $19.35 | 559,800 |
| 2024-12-03 | $17.64 | $19.50 | 4,000 |
| 2024-12-02 | $17.50 | $19.34 | 13,900 |
| 2024-11-29 | $17.30 | $19.12 | 8,200 |
| 2024-11-27 | $16.97 | $18.76 | 19,000 |
| 2024-11-26 | $17.48 | $19.32 | 14,700 |
| 2024-11-25 | $17.75 | $19.62 | 253,800 |
| 2024-11-22 | $17.36 | $19.19 | 209,000 |
| 2024-11-21 | $17.55 | $19.40 | 7,600 |
| 2024-11-20 | $17.32 | $19.14 | 5,300 |
| 2024-11-19 | $17.18 | $18.99 | 293,700 |
| 2024-11-18 | $17.50 | $19.34 | 7,600 |
| 2024-11-15 | $17.09 | $18.89 | 1,600 |
| 2024-11-14 | $17.55 | $19.40 | 3,800 |
| 2024-11-13 | $17.13 | $18.93 | 160,300 |
| 2024-11-12 | $17.52 | $19.36 | 6,000 |
| 2024-11-11 | $17.27 | $19.09 | 5,800 |
| 2024-11-08 | $17.37 | $19.20 | 9,200 |
| 2024-11-07 | $17.71 | $19.57 | 519,100 |
| 2024-11-06 | $17.26 | $19.08 | 811,500 |
| 2024-11-05 | $17.42 | $19.25 | 8,700 |
| 2024-11-04 | $17.40 | $19.23 | 6,500 |
| 2024-11-01 | $17.40 | $19.23 | 2,400 |
| 2024-10-31 | $17.34 | $19.16 | 105,700 |
| 2024-10-30 | $17.61 | $19.46 | 135,900 |
| 2024-10-29 | $17.30 | $19.12 | 104,300 |
| 2024-10-28 | $17.14 | $18.94 | 37,800 |
| 2024-10-25 | $17.07 | $18.87 | 6,900 |
| 2024-10-24 | $17.03 | $18.82 | 8,400 |
| 2024-10-23 | $17.00 | $18.79 | 5,000 |
| 2024-10-22 | $17.07 | $18.87 | 2,300 |
| 2024-10-21 | $17.33 | $19.15 | 7,200 |
| 2024-10-18 | $17.16 | $18.97 | 846,900 |
| 2024-10-17 | $17.05 | $18.84 | 5,100 |
| 2024-10-16 | $16.98 | $18.77 | 2,100 |
| 2024-10-15 | $16.94 | $18.72 | 37,600 |
| 2024-10-14 | $17.65 | $19.51 | 7,400 |
| 2024-10-11 | $17.58 | $19.43 | 5,100 |
| 2024-10-10 | $17.26 | $19.08 | 35,600 |
| 2024-10-09 | $17.50 | $19.34 | 28,700 |
| 2024-10-08 | $17.93 | $19.82 | 3,800 |
| 2024-10-07 | $17.68 | $19.54 | 7,200 |
| 2024-10-04 | $17.85 | $19.73 | 775,400 |
| 2024-10-03 | $17.40 | $19.23 | 107,700 |
| 2024-10-02 | $18.40 | $20.34 | 336,200 |
| 2024-10-01 | $18.00 | $19.89 | 14,300 |
| 2024-09-30 | $17.65 | $19.51 | 2,300 |
| 2024-09-27 | $18.45 | $20.39 | 6,800 |
| 2024-09-26 | $18.99 | $20.68 | 137,200 |
| 2024-09-25 | $18.41 | $20.05 | 504,700 |
| 2024-09-24 | $18.32 | $19.95 | 4,100 |
| 2024-09-23 | $18.55 | $20.20 | 3,600 |
| 2024-09-20 | $18.51 | $20.16 | 725,900 |
| 2024-09-19 | $18.40 | $20.04 | 348,100 |
| 2024-09-18 | $17.46 | $19.02 | 7,200 |
| 2024-09-17 | $17.25 | $18.79 | 223,700 |
| 2024-09-16 | $17.75 | $19.33 | 307,400 |
| 2024-09-13 | $17.67 | $19.25 | 74,800 |
| 2024-09-12 | $17.33 | $18.87 | 21,400 |
| 2024-09-11 | $17.29 | $18.83 | 156,900 |
| 2024-09-10 | $17.45 | $19.01 | 141,000 |
| 2024-09-09 | $17.38 | $18.93 | 242,400 |
| 2024-09-06 | $18.20 | $19.82 | 242,800 |
| 2024-09-05 | $18.39 | $20.03 | 102,100 |
| 2024-09-04 | $18.45 | $20.09 | 4,100 |
| 2024-09-03 | $18.60 | $20.26 | 194,300 |
| 2024-08-30 | $18.94 | $20.63 | 2,500 |
| 2024-08-29 | $19.05 | $20.75 | 12,200 |
| 2024-08-28 | $18.73 | $20.40 | 6,700 |
| 2024-08-27 | $18.62 | $20.28 | 1,500 |
| 2024-08-26 | $18.11 | $19.72 | 12,400 |
| 2024-08-23 | $18.34 | $19.98 | 155,100 |
| 2024-08-22 | $18.22 | $19.84 | 10,000 |
| 2024-08-21 | $18.15 | $19.77 | 5,000 |
| 2024-08-20 | $18.28 | $19.91 | 3,900 |
| 2024-08-19 | $18.51 | $20.16 | 202,300 |
| 2024-08-16 | $18.27 | $19.90 | 27,700 |
| 2024-08-15 | $18.30 | $19.93 | 58,100 |
| 2024-08-14 | $17.74 | $19.32 | 452,800 |
| 2024-08-13 | $17.30 | $18.84 | 407,200 |
| 2024-08-12 | $16.85 | $18.35 | 16,800 |
| 2024-08-09 | $16.73 | $18.22 | 9,900 |
| 2024-08-08 | $17.06 | $18.58 | 29,300 |
| 2024-08-07 | $16.66 | $18.15 | 165,600 |
| 2024-08-06 | $16.80 | $18.30 | 27,400 |
| 2024-08-05 | $16.96 | $18.47 | 46,900 |
| 2024-08-02 | $17.35 | $18.90 | 26,900 |
| 2024-08-01 | $18.03 | $19.64 | 93,800 |
| 2024-07-31 | $19.27 | $20.99 | 422,600 |
| 2024-07-30 | $19.31 | $21.03 | 1,400 |
| 2024-07-29 | $19.22 | $20.93 | 15,200 |
| 2024-07-26 | $19.27 | $20.99 | 13,800 |
| 2024-07-25 | $19.69 | $21.45 | 10,800 |
| 2024-07-24 | $19.70 | $21.46 | 6,700 |
| 2024-07-23 | $20.35 | $22.16 | 8,400 |
| 2024-07-22 | $19.97 | $21.75 | 3,400 |
| 2024-07-19 | $20.12 | $21.91 | 3,300 |
| 2024-07-18 | $19.70 | $21.46 | 51,900 |
| 2024-07-17 | $20.22 | $22.02 | 5,400 |
| 2024-07-16 | $20.75 | $22.60 | 6,000 |
| 2024-07-15 | $20.70 | $22.55 | 8,300 |
| 2024-07-12 | $20.50 | $22.33 | 238,100 |
| 2024-07-11 | $20.41 | $22.23 | 55,100 |
| 2024-07-10 | $20.70 | $22.55 | 3,200 |
| 2024-07-09 | $20.16 | $21.96 | 12,300 |
| 2024-07-08 | $20.44 | $22.26 | 8,900 |
| 2024-07-05 | $20.61 | $22.45 | 5,500 |
| 2024-07-03 | $20.64 | $22.48 | 2,100 |
| 2024-07-02 | $20.62 | $22.46 | 3,000 |
| 2024-07-01 | $20.55 | $22.38 | 2,200 |
| 2024-06-28 | $20.58 | $22.41 | 1,800 |
| 2024-06-27 | $20.40 | $22.22 | 24,500 |
| 2024-06-26 | $20.28 | $22.09 | 3,300 |
| 2024-06-25 | $20.63 | $22.47 | 4,600 |
| 2024-06-24 | $19.89 | $21.66 | 3,900 |
| 2024-06-21 | $19.34 | $21.06 | 4,400 |
| 2024-06-20 | $19.41 | $21.14 | 4,700 |
| 2024-06-18 | $19.41 | $21.14 | 10,200 |
| 2024-06-17 | $19.59 | $21.34 | 6,400 |
| 2024-06-14 | $19.72 | $21.48 | 22,800 |
| 2024-06-13 | $20.03 | $21.82 | 14,500 |
| 2024-06-12 | $20.61 | $22.45 | 5,700 |
| 2024-06-11 | $20.52 | $22.35 | 49,500 |
| 2024-06-10 | $20.63 | $22.47 | 9,700 |
| 2024-06-07 | $20.75 | $22.60 | 6,100 |
| 2024-06-06 | $21.05 | $22.93 | 4,600 |
| 2024-06-05 | $21.12 | $23.00 | 6,800 |
| 2024-06-04 | $21.41 | $23.32 | 5,900 |
| 2024-06-03 | $21.43 | $23.34 | 6,700 |
| 2024-05-31 | $21.67 | $23.60 | 1,500 |
| 2024-05-30 | $21.28 | $23.18 | 13,600 |
| 2024-05-29 | $21.40 | $23.31 | 3,700 |
| 2024-05-28 | $21.75 | $23.69 | 7,300 |
| 2024-05-24 | $21.72 | $23.66 | 1,600 |
| 2024-05-23 | $21.60 | $23.53 | 95,700 |
| 2024-05-22 | $21.73 | $23.67 | 4,700 |
| 2024-05-21 | $22.12 | $24.09 | 7,100 |
| 2024-05-20 | $22.11 | $24.08 | 2,200 |
| 2024-05-17 | $21.89 | $23.84 | 179,300 |
| 2024-05-16 | $21.62 | $23.55 | 8,800 |
| 2024-05-15 | $21.90 | $23.85 | 72,800 |
| 2024-05-14 | $21.93 | $23.89 | 5,900 |
| 2024-05-13 | $21.55 | $23.47 | 10,200 |
| 2024-05-10 | $21.90 | $23.85 | 18,100 |
| 2024-05-09 | $22.79 | $24.82 | 5,300 |
| 2024-05-08 | $23.70 | $25.81 | 1,009,500 |
| 2024-05-07 | $23.15 | $25.21 | 215,500 |
| 2024-05-06 | $23.25 | $25.32 | 2,700 |
| 2024-05-03 | $23.11 | $25.17 | 10,100 |
| 2024-05-02 | $23.11 | $25.17 | 86,900 |
| 2024-05-01 | $22.99 | $25.04 | 4,200 |
| 2024-04-30 | $22.70 | $24.72 | 11,000 |
| 2024-04-29 | $23.04 | $25.09 | 4,500 |
| 2024-04-26 | $22.68 | $24.70 | 201,400 |
| 2024-04-25 | $22.50 | $24.51 | 109,500 |
| 2024-04-24 | $23.26 | $25.33 | 511,700 |
| 2024-04-23 | $23.18 | $25.25 | 402,700 |
| 2024-04-22 | $23.09 | $25.15 | 266,800 |
| 2024-04-19 | $22.87 | $24.91 | 11,100 |
| 2024-04-18 | $23.41 | $25.50 | 484,800 |
| 2024-04-17 | $23.46 | $25.55 | 205,000 |
| 2024-04-16 | $23.71 | $25.82 | 138,300 |
| 2024-04-15 | $24.17 | $26.32 | 6,300 |
| 2024-04-12 | $24.43 | $26.61 | 21,600 |
| 2024-04-11 | $24.92 | $27.14 | 29,100 |
| 2024-04-10 | $24.32 | $26.49 | 15,400 |
| 2024-04-09 | $24.63 | $26.83 | 406,900 |
| 2024-04-08 | $24.47 | $26.65 | 5,100 |
| 2024-04-05 | $24.10 | $26.25 | 207,000 |
| 2024-04-04 | $24.04 | $26.18 | 7,900 |
| 2024-04-03 | $24.20 | $26.36 | 205,100 |
| 2024-04-02 | $24.16 | $26.31 | 7,100 |
| 2024-04-01 | $24.20 | $26.36 | 20,300 |
| 2024-03-28 | $25.26 | $27.51 | 35,800 |
| 2024-03-27 | $25.48 | $27.43 | 8,000 |
| 2024-03-26 | $25.33 | $27.27 | 6,400 |
| 2024-03-25 | $25.33 | $27.27 | 19,900 |
| 2024-03-22 | $25.53 | $27.48 | 9,700 |
| 2024-03-21 | $25.14 | $27.06 | 8,800 |
| 2024-03-20 | $24.67 | $26.56 | 503,300 |
| 2024-03-19 | $24.31 | $26.17 | 8,900 |
| 2024-03-18 | $23.81 | $25.63 | 286,000 |
| 2024-03-15 | $23.49 | $25.28 | 9,200 |
| 2024-03-14 | $23.14 | $24.91 | 8,600 |
| 2024-03-13 | $23.24 | $25.02 | 4,200 |
| 2024-03-12 | $23.75 | $25.56 | 5,900 |
| 2024-03-11 | $23.63 | $25.44 | 164,200 |
| 2024-03-08 | $24.35 | $26.21 | 208,500 |
| 2024-03-07 | $24.86 | $26.76 | 8,200 |
| 2024-03-06 | $25.26 | $27.19 | 19,000 |
| 2024-03-05 | $24.76 | $26.65 | 9,600 |
| 2024-03-04 | $24.39 | $26.25 | 6,800 |
| 2024-03-01 | $24.56 | $26.44 | 7,500 |
| 2024-02-29 | $24.75 | $26.64 | 231,800 |
| 2024-02-28 | $23.80 | $25.62 | 7,300 |
| 2024-02-27 | $23.75 | $25.56 | 10,900 |
| 2024-02-26 | $23.75 | $25.56 | 8,300 |
| 2024-02-23 | $23.50 | $25.30 | 9,300 |
| 2024-02-22 | $23.74 | $25.55 | 11,200 |
| 2024-02-21 | $22.64 | $24.37 | 7,000 |
| 2024-02-20 | $23.00 | $24.76 | 7,500 |
| 2024-02-16 | $22.77 | $24.51 | 16,000 |
| 2024-02-15 | $22.85 | $24.60 | 11,000 |
| 2024-02-14 | $22.65 | $24.38 | 7,600 |
| 2024-02-13 | $23.18 | $24.95 | 9,900 |
| 2024-02-12 | $22.50 | $24.22 | 3,200 |
| 2024-02-09 | $22.96 | $24.71 | 25,300 |
| 2024-02-08 | $22.56 | $24.28 | 6,700 |
| 2024-02-07 | $22.35 | $24.06 | 9,200 |
| 2024-02-06 | $21.72 | $23.38 | 203,000 |
| 2024-02-05 | $20.41 | $21.97 | 10,700 |
| 2024-02-02 | $20.11 | $21.65 | 13,400 |
| 2024-02-01 | $20.25 | $21.80 | 9,400 |
| 2024-01-31 | $20.21 | $21.75 | 83,100 |
| 2024-01-30 | $20.13 | $21.67 | 8,600 |
| 2024-01-29 | $19.93 | $21.45 | 223,900 |
| 2024-01-26 | $19.75 | $21.26 | 5,200 |
| 2024-01-25 | $19.87 | $21.39 | 7,600 |
| 2024-01-24 | $20.07 | $21.60 | 6,800 |
| 2024-01-23 | $20.14 | $21.68 | 708,500 |
| 2024-01-22 | $20.23 | $21.78 | 6,900 |
| 2024-01-19 | $20.11 | $21.65 | 7,900 |
| 2024-01-18 | $19.95 | $21.47 | 5,900 |
| 2024-01-17 | $19.62 | $21.12 | 5,100 |
| 2024-01-16 | $19.59 | $21.09 | 508,100 |
| 2024-01-12 | $19.55 | $21.04 | 7,400 |
| 2024-01-11 | $19.51 | $21.00 | 337,800 |
| 2024-01-10 | $19.08 | $20.54 | 9,200 |
| 2024-01-09 | $18.59 | $20.01 | 11,600 |
| 2024-01-08 | $18.86 | $20.30 | 445,200 |
| 2024-01-05 | $18.73 | $20.16 | 10,100 |
| 2024-01-04 | $18.31 | $19.71 | 612,700 |
| 2024-01-03 | $18.12 | $19.50 | 2,600 |
| 2024-01-02 | $18.20 | $19.59 | 3,900 |