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
- 2020-01-17 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 | $19.56 | $19.56 | 140,500 | — | — |
| 2024-12-30 | $19.97 | $19.97 | 51,200 | — | — |
| 2024-12-27 | $19.70 | $19.70 | 50,200 | — | — |
| 2024-12-26 | $19.46 | $19.46 | 35,100 | — | — |
| 2024-12-24 | $19.41 | $19.41 | 25,400 | — | — |
| 2024-12-23 | $19.34 | $19.34 | 142,900 | — | — |
| 2024-12-20 | $20.23 | $20.23 | 194,600 | — | — |
| 2024-12-19 | $20.42 | $20.42 | 248,100 | — | — |
| 2024-12-18 | $20.27 | $20.27 | 133,200 | — | — |
| 2024-12-17 | $20.69 | $20.69 | 60,500 | — | — |
| 2024-12-16 | $20.76 | $20.76 | 40,500 | — | — |
| 2024-12-13 | $20.51 | $20.51 | 98,900 | — | — |
| 2024-12-12 | $20.69 | $20.69 | 18,500 | — | — |
| 2024-12-11 | $20.71 | $20.71 | 51,400 | — | — |
| 2024-12-10 | $20.52 | $20.52 | 38,500 | — | — |
| 2024-12-09 | $20.44 | $20.44 | 29,500 | — | — |
| 2024-12-06 | $20.63 | $20.63 | 29,600 | — | — |
| 2024-12-05 | $20.61 | $20.61 | 18,400 | — | — |
| 2024-12-04 | $20.64 | $20.64 | 14,700 | — | — |
| 2024-12-03 | $20.54 | $20.54 | 25,300 | — | — |
| 2024-12-02 | $20.62 | $20.62 | 23,400 | — | — |
| 2024-11-29 | $20.46 | $20.46 | 14,900 | — | — |
| 2024-11-27 | $20.44 | $20.44 | 12,200 | — | — |
| 2024-11-26 | $20.43 | $20.43 | 22,500 | — | — |
| 2024-11-25 | $20.48 | $20.48 | 32,600 | — | — |
| 2024-11-22 | $20.37 | $20.37 | 22,600 | — | — |
| 2024-11-21 | $20.29 | $20.29 | 33,600 | — | — |
| 2024-11-20 | $20.14 | $20.14 | 20,800 | — | — |
| 2024-11-19 | $20.07 | $20.07 | 30,300 | — | — |
| 2024-11-18 | $20.08 | $20.08 | 30,700 | — | — |
| 2024-11-15 | $19.95 | $19.95 | 34,300 | — | — |
| 2024-11-14 | $19.98 | $19.98 | 52,800 | — | — |
| 2024-11-13 | $20.12 | $20.12 | 28,800 | — | — |
| 2024-11-12 | $20.40 | $20.40 | 89,500 | — | — |
| 2024-11-11 | $20.07 | $20.07 | 75,500 | — | — |
| 2024-11-08 | $19.82 | $19.82 | 73,200 | — | — |
| 2024-11-07 | $19.49 | $19.49 | 32,600 | — | — |
| 2024-11-06 | $19.59 | $19.59 | 52,000 | — | — |
| 2024-11-05 | $19.24 | $19.24 | 25,700 | — | — |
| 2024-11-04 | $19.29 | $19.29 | 46,600 | — | — |
| 2024-11-01 | $19.05 | $19.05 | 43,900 | — | — |
| 2024-10-31 | $19.21 | $19.21 | 104,500 | — | — |
| 2024-10-30 | $19.18 | $19.18 | 15,400 | — | — |
| 2024-10-29 | $19.30 | $19.30 | 20,100 | — | — |
| 2024-10-28 | $19.27 | $19.27 | 9,800 | — | — |
| 2024-10-25 | $19.22 | $19.22 | 11,900 | — | — |
| 2024-10-24 | $19.28 | $19.28 | 10,900 | — | — |
| 2024-10-23 | $19.28 | $19.28 | 57,700 | — | — |
| 2024-10-22 | $19.40 | $19.40 | 19,200 | — | — |
| 2024-10-21 | $19.37 | $19.37 | 42,300 | — | — |
| 2024-10-18 | $19.59 | $19.59 | 14,000 | — | — |
| 2024-10-17 | $19.70 | $19.70 | 28,300 | — | — |
| 2024-10-16 | $19.69 | $19.69 | 47,500 | — | — |
| 2024-10-15 | $19.50 | $19.50 | 10,600 | — | — |
| 2024-10-14 | $19.55 | $19.55 | 33,700 | — | — |
| 2024-10-11 | $19.35 | $19.35 | 13,900 | — | — |
| 2024-10-10 | $19.28 | $19.28 | 18,600 | — | — |
| 2024-10-09 | $19.39 | $19.39 | 14,400 | — | — |
| 2024-10-08 | $19.41 | $19.41 | 28,500 | — | — |
| 2024-10-07 | $19.57 | $19.57 | 24,900 | — | — |
| 2024-10-04 | $19.53 | $19.53 | 29,000 | — | — |
| 2024-10-03 | $19.51 | $19.51 | 30,700 | — | — |
| 2024-10-02 | $19.42 | $19.42 | 37,500 | — | — |
| 2024-10-01 | $19.42 | $19.42 | 31,100 | — | — |
| 2024-09-30 | $19.61 | $19.61 | 22,000 | — | — |
| 2024-09-27 | $19.55 | $19.55 | 19,900 | — | — |
| 2024-09-26 | $19.55 | $19.55 | 19,700 | — | — |
| 2024-09-25 | $19.62 | $19.62 | 23,600 | — | — |
| 2024-09-24 | $19.57 | $19.57 | 27,000 | — | — |
| 2024-09-23 | $19.90 | $19.90 | 63,900 | — | — |
| 2024-09-20 | $19.56 | $19.56 | 167,400 | — | — |
| 2024-09-19 | $20.07 | $20.07 | 53,800 | — | — |
| 2024-09-18 | $19.79 | $19.79 | 78,600 | — | — |
| 2024-09-17 | $19.67 | $19.67 | 47,400 | — | — |
| 2024-09-16 | $19.64 | $19.64 | 52,100 | — | — |
| 2024-09-13 | $19.52 | $19.52 | 57,900 | — | — |
| 2024-09-12 | $19.42 | $19.42 | 30,800 | — | — |
| 2024-09-11 | $19.52 | $19.52 | 62,000 | — | — |
| 2024-09-10 | $19.35 | $19.35 | 45,500 | — | — |
| 2024-09-09 | $19.41 | $19.41 | 82,000 | — | — |
| 2024-09-06 | $19.26 | $19.26 | 61,400 | — | — |
| 2024-09-05 | $19.34 | $19.34 | 32,800 | — | — |
| 2024-09-04 | $19.20 | $19.20 | 34,900 | — | — |
| 2024-09-03 | $19.10 | $19.10 | 89,800 | — | — |
| 2024-08-30 | $18.77 | $18.77 | 58,000 | — | — |
| 2024-08-29 | $18.65 | $18.65 | 105,900 | — | — |
| 2024-08-28 | $18.54 | $18.54 | 59,200 | — | — |
| 2024-08-27 | $18.40 | $18.40 | 66,100 | — | — |
| 2024-08-26 | $18.44 | $18.44 | 78,100 | — | — |
| 2024-08-23 | $18.37 | $18.37 | 66,400 | — | — |
| 2024-08-22 | $18.15 | $18.15 | 51,000 | — | — |
| 2024-08-21 | $18.00 | $18.00 | 49,000 | — | — |
| 2024-08-20 | $18.03 | $18.03 | 31,000 | — | — |
| 2024-08-19 | $18.19 | $18.19 | 37,200 | — | — |
| 2024-08-16 | $18.00 | $18.00 | 67,800 | — | — |
| 2024-08-15 | $18.21 | $18.21 | 39,100 | — | — |
| 2024-08-14 | $18.00 | $18.00 | 59,000 | — | — |
| 2024-08-13 | $18.24 | $18.24 | 8,200 | — | — |
| 2024-08-12 | $18.23 | $18.23 | 18,000 | — | — |
| 2024-08-09 | $18.33 | $18.33 | 32,400 | — | — |
| 2024-08-08 | $18.37 | $18.37 | 35,100 | — | — |
| 2024-08-07 | $18.28 | $18.28 | 28,600 | — | — |
| 2024-08-06 | $18.47 | $18.47 | 44,800 | — | — |
| 2024-08-05 | $18.43 | $18.43 | 46,300 | — | — |
| 2024-08-02 | $18.63 | $18.63 | 134,000 | — | — |
| 2024-08-01 | $18.65 | $18.65 | 35,400 | — | — |
| 2024-07-31 | $18.93 | $18.93 | 40,300 | — | — |
| 2024-07-30 | $18.99 | $18.99 | 26,400 | — | — |
| 2024-07-29 | $18.99 | $18.99 | 37,800 | — | — |
| 2024-07-26 | $19.07 | $19.07 | 19,100 | — | — |
| 2024-07-25 | $19.15 | $19.15 | 29,400 | — | — |
| 2024-07-24 | $19.04 | $19.04 | 21,900 | — | — |
| 2024-07-23 | $19.19 | $19.19 | 30,900 | — | — |
| 2024-07-22 | $19.24 | $19.24 | 27,500 | — | — |
| 2024-07-19 | $18.99 | $18.99 | 27,800 | — | — |
| 2024-07-18 | $18.80 | $18.80 | 27,000 | — | — |
| 2024-07-17 | $19.11 | $19.11 | 22,000 | — | — |
| 2024-07-16 | $19.32 | $19.32 | 37,400 | — | — |
| 2024-07-15 | $19.04 | $19.04 | 27,900 | — | — |
| 2024-07-12 | $18.94 | $18.94 | 21,800 | — | — |
| 2024-07-11 | $18.70 | $18.70 | 30,000 | — | — |
| 2024-07-10 | $18.25 | $18.25 | 22,100 | — | — |
| 2024-07-09 | $18.30 | $18.30 | 11,700 | — | — |
| 2024-07-08 | $18.50 | $18.50 | 15,300 | — | — |
| 2024-07-05 | $18.31 | $18.31 | 23,100 | — | — |
| 2024-07-03 | $18.58 | $18.58 | 4,300 | — | — |
| 2024-07-02 | $18.44 | $18.44 | 30,500 | — | — |
| 2024-07-01 | $18.06 | $18.06 | 57,900 | — | — |
| 2024-06-28 | $17.93 | $17.93 | 166,200 | — | — |
| 2024-06-27 | $18.28 | $18.28 | 12,000 | — | — |
| 2024-06-26 | $17.91 | $17.91 | 19,400 | — | — |
| 2024-06-25 | $18.11 | $18.11 | 11,600 | — | — |
| 2024-06-24 | $18.28 | $18.28 | 11,600 | — | — |
| 2024-06-21 | $18.31 | $18.31 | 34,700 | — | — |
| 2024-06-20 | $18.35 | $18.35 | 13,800 | — | — |
| 2024-06-18 | $18.37 | $18.37 | 16,300 | — | — |
| 2024-06-17 | $18.64 | $18.64 | 14,400 | — | — |
| 2024-06-14 | $18.56 | $18.56 | 36,900 | — | — |
| 2024-06-13 | $18.50 | $18.50 | 9,500 | — | — |
| 2024-06-12 | $18.48 | $18.48 | 17,300 | — | — |
| 2024-06-11 | $18.42 | $18.42 | 11,500 | — | — |
| 2024-06-10 | $18.23 | $18.23 | 14,700 | — | — |
| 2024-06-07 | $18.49 | $18.49 | 8,900 | — | — |
| 2024-06-06 | $18.67 | $18.67 | 8,400 | — | — |
| 2024-06-05 | $18.67 | $18.67 | 10,400 | — | — |
| 2024-06-04 | $18.53 | $18.53 | 12,800 | — | — |
| 2024-06-03 | $18.40 | $18.40 | 22,800 | — | — |
| 2024-05-31 | $18.50 | $18.50 | 25,500 | — | — |
| 2024-05-30 | $18.07 | $18.07 | 23,400 | — | — |
| 2024-05-29 | $17.68 | $17.68 | 15,900 | — | — |
| 2024-05-28 | $18.37 | $18.37 | 24,300 | — | — |
| 2024-05-24 | $18.19 | $18.19 | 13,600 | — | — |
| 2024-05-23 | $17.99 | $17.99 | 23,900 | — | — |
| 2024-05-22 | $17.78 | $17.78 | 12,600 | — | — |
| 2024-05-21 | $18.19 | $18.19 | 38,400 | — | — |
| 2024-05-20 | $17.50 | $17.50 | 16,600 | — | — |
| 2024-05-17 | $17.88 | $17.88 | 20,200 | — | — |
| 2024-05-16 | $17.78 | $17.78 | 13,300 | — | — |
| 2024-05-15 | $17.87 | $17.87 | 14,100 | — | — |
| 2024-05-14 | $18.01 | $18.01 | 7,800 | — | — |
| 2024-05-13 | $17.67 | $17.67 | 14,400 | — | — |
| 2024-05-10 | $18.37 | $18.37 | 62,500 | — | — |
| 2024-05-09 | $18.16 | $18.16 | 30,100 | — | — |
| 2024-05-08 | $17.92 | $17.92 | 13,100 | — | — |
| 2024-05-07 | $17.71 | $17.71 | 9,000 | — | — |
| 2024-05-06 | $17.60 | $17.60 | 15,100 | — | — |
| 2024-05-03 | $17.33 | $17.33 | 26,300 | — | — |
| 2024-05-02 | $17.34 | $17.34 | 20,600 | — | — |
| 2024-05-01 | $17.15 | $17.15 | 8,400 | — | — |
| 2024-04-30 | $17.15 | $17.15 | 29,000 | — | — |
| 2024-04-29 | $16.73 | $16.73 | 12,600 | — | — |
| 2024-04-26 | $17.01 | $17.01 | 8,300 | — | — |
| 2024-04-25 | $16.87 | $16.87 | 10,700 | — | — |
| 2024-04-24 | $16.87 | $16.87 | 13,900 | — | — |
| 2024-04-23 | $17.14 | $17.14 | 12,500 | — | — |
| 2024-04-22 | $16.76 | $16.76 | 36,700 | — | — |
| 2024-04-19 | $16.63 | $16.63 | 25,900 | — | — |
| 2024-04-18 | $16.06 | $16.06 | 17,600 | — | — |
| 2024-04-17 | $16.11 | $16.11 | 9,200 | — | — |
| 2024-04-16 | $16.30 | $16.30 | 9,500 | — | — |
| 2024-04-15 | $16.24 | $16.24 | 10,700 | — | — |
| 2024-04-12 | $16.48 | $16.48 | 16,200 | — | — |
| 2024-04-11 | $16.22 | $16.22 | 26,800 | — | — |
| 2024-04-10 | $16.22 | $16.22 | 64,200 | — | — |
| 2024-04-09 | $16.95 | $16.95 | 24,200 | — | — |
| 2024-04-08 | $17.14 | $17.14 | 17,900 | — | — |
| 2024-04-05 | $16.82 | $16.82 | 16,100 | — | — |
| 2024-04-04 | $17.06 | $17.06 | 41,100 | — | — |
| 2024-04-03 | $17.23 | $17.23 | 18,300 | — | — |
| 2024-04-02 | $17.57 | $17.57 | 15,000 | — | — |
| 2024-04-01 | $17.50 | $17.50 | 19,200 | — | — |
| 2024-03-28 | $18.00 | $18.00 | 36,300 | — | — |
| 2024-03-27 | $18.23 | $18.23 | 21,300 | — | — |
| 2024-03-26 | $18.19 | $18.19 | 9,700 | — | — |
| 2024-03-25 | $17.57 | $17.57 | 29,400 | — | — |
| 2024-03-22 | $18.00 | $18.00 | 29,900 | — | — |
| 2024-03-21 | $18.49 | $18.49 | 18,500 | — | — |
| 2024-03-20 | $17.73 | $17.73 | 17,700 | — | — |
| 2024-03-19 | $17.60 | $17.60 | 9,400 | — | — |
| 2024-03-18 | $18.24 | $18.24 | 37,500 | — | — |
| 2024-03-15 | $17.30 | $17.30 | 43,300 | — | — |
| 2024-03-14 | $17.23 | $17.23 | 24,900 | — | — |
| 2024-03-13 | $16.83 | $16.83 | 6,600 | — | — |
| 2024-03-12 | $16.78 | $16.78 | 15,200 | — | — |
| 2024-03-11 | $17.03 | $17.03 | 20,600 | — | — |
| 2024-03-08 | $16.73 | $16.73 | 48,700 | — | — |
| 2024-03-07 | $16.08 | $16.08 | 9,400 | — | — |
| 2024-03-06 | $16.06 | $16.06 | 6,400 | — | — |
| 2024-03-05 | $16.01 | $16.01 | 10,900 | — | — |
| 2024-03-04 | $16.14 | $16.14 | 7,600 | — | — |
| 2024-03-01 | $16.22 | $16.22 | 6,300 | — | — |
| 2024-02-29 | $16.35 | $16.35 | 17,400 | — | — |
| 2024-02-28 | $15.96 | $15.96 | 5,600 | — | — |
| 2024-02-27 | $15.95 | $15.95 | 7,500 | — | — |
| 2024-02-26 | $16.04 | $16.04 | 5,000 | — | — |
| 2024-02-23 | $16.17 | $16.17 | 9,000 | — | — |
| 2024-02-22 | $15.72 | $15.72 | 15,700 | — | — |
| 2024-02-21 | $15.66 | $15.66 | 8,800 | — | — |
| 2024-02-20 | $15.68 | $15.68 | 15,400 | — | — |
| 2024-02-16 | $15.94 | $15.94 | 10,800 | — | — |
| 2024-02-15 | $16.57 | $16.57 | 18,100 | — | — |
| 2024-02-14 | $16.01 | $16.01 | 8,100 | — | — |
| 2024-02-13 | $15.66 | $15.66 | 19,700 | — | — |
| 2024-02-12 | $15.67 | $15.67 | 23,600 | — | — |
| 2024-02-09 | $15.82 | $15.82 | 12,300 | — | — |
| 2024-02-08 | $15.82 | $15.82 | 9,700 | — | — |
| 2024-02-07 | $15.83 | $15.83 | 7,400 | — | — |
| 2024-02-06 | $15.90 | $15.90 | 5,400 | — | — |
| 2024-02-05 | $15.89 | $15.89 | 13,000 | — | — |
| 2024-02-02 | $15.49 | $15.49 | 12,200 | — | — |
| 2024-02-01 | $15.90 | $15.90 | 10,800 | — | — |
| 2024-01-31 | $15.75 | $15.75 | 17,900 | — | — |
| 2024-01-30 | $15.76 | $15.76 | 13,000 | — | — |
| 2024-01-29 | $16.10 | $16.10 | 7,800 | — | — |
| 2024-01-26 | $15.99 | $15.99 | 4,800 | — | — |
| 2024-01-25 | $16.02 | $16.02 | 6,800 | — | — |
| 2024-01-24 | $15.78 | $15.78 | 11,200 | — | — |
| 2024-01-23 | $15.86 | $15.86 | 10,100 | — | — |
| 2024-01-22 | $15.99 | $15.99 | 19,500 | — | — |
| 2024-01-19 | $15.87 | $15.87 | 7,900 | — | — |
| 2024-01-18 | $15.69 | $15.69 | 16,500 | — | — |
| 2024-01-17 | $15.70 | $15.70 | 9,400 | — | — |
| 2024-01-16 | $15.84 | $15.84 | 44,700 | — | — |
| 2024-01-12 | $16.02 | $16.02 | 33,200 | — | — |
| 2024-01-11 | $15.96 | $15.96 | 14,200 | — | — |
| 2024-01-10 | $15.98 | $15.98 | 34,100 | — | — |
| 2024-01-09 | $15.71 | $15.71 | 14,600 | — | — |
| 2024-01-08 | $15.53 | $15.53 | 16,100 | — | — |
| 2024-01-05 | $15.43 | $15.43 | 11,500 | — | — |
| 2024-01-04 | $15.07 | $15.07 | 41,700 | — | — |
| 2024-01-03 | $15.73 | $15.73 | 21,300 | — | — |
| 2024-01-02 | $16.27 | $16.27 | 28,200 | — | — |