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
- 2013-12-09 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 | $17.43 | $18.49 | 12,704,600 | — | — |
| 2024-12-30 | $17.62 | $18.69 | 20,436,400 | — | — |
| 2024-12-27 | $17.35 | $18.40 | 29,500,500 | — | — |
| 2024-12-26 | $17.35 | $18.40 | 10,378,900 | — | — |
| 2024-12-24 | $17.35 | $18.40 | 14,234,300 | — | — |
| 2024-12-23 | $17.25 | $18.30 | 15,777,200 | — | — |
| 2024-12-20 | $16.88 | $17.91 | 28,664,900 | — | — |
| 2024-12-19 | $16.64 | $17.65 | 17,832,700 | — | — |
| 2024-12-18 | $16.47 | $17.47 | 25,019,500 | — | — |
| 2024-12-17 | $16.72 | $17.74 | 23,622,000 | — | — |
| 2024-12-16 | $16.52 | $17.52 | 15,741,000 | — | — |
| 2024-12-13 | $16.92 | $17.95 | 20,174,300 | — | — |
| 2024-12-12 | $17.24 | $18.29 | 17,692,200 | — | — |
| 2024-12-11 | $17.58 | $18.65 | 20,711,800 | — | — |
| 2024-12-10 | $17.49 | $18.55 | 34,174,800 | — | — |
| 2024-12-09 | $17.16 | $18.20 | 29,733,000 | — | — |
| 2024-12-06 | $17.40 | $18.46 | 43,091,800 | — | — |
| 2024-12-05 | $17.38 | $18.44 | 110,116,900 | — | — |
| 2024-12-04 | $14.88 | $15.78 | 18,414,700 | — | — |
| 2024-12-03 | $14.47 | $15.35 | 16,129,000 | — | — |
| 2024-12-02 | $14.61 | $15.50 | 18,780,400 | — | — |
| 2024-11-29 | $14.52 | $15.40 | 9,503,500 | — | — |
| 2024-11-27 | $14.64 | $15.53 | 14,433,900 | — | — |
| 2024-11-26 | $14.64 | $15.53 | 21,625,300 | — | — |
| 2024-11-25 | $14.92 | $15.83 | 31,551,800 | — | — |
| 2024-11-22 | $14.38 | $15.25 | 20,237,000 | — | — |
| 2024-11-21 | $14.20 | $15.06 | 20,758,600 | — | — |
| 2024-11-20 | $14.46 | $15.34 | 25,407,100 | — | — |
| 2024-11-19 | $14.33 | $15.20 | 25,329,900 | — | — |
| 2024-11-18 | $14.29 | $15.16 | 18,705,500 | — | — |
| 2024-11-15 | $14.39 | $15.26 | 22,756,500 | — | — |
| 2024-11-14 | $14.26 | $15.13 | 33,149,200 | — | — |
| 2024-11-13 | $14.01 | $14.86 | 30,234,700 | — | — |
| 2024-11-12 | $13.91 | $14.75 | 20,437,600 | — | — |
| 2024-11-11 | $14.16 | $15.02 | 22,833,300 | — | — |
| 2024-11-08 | $13.81 | $14.65 | 20,259,200 | — | — |
| 2024-11-07 | $13.62 | $14.45 | 19,654,600 | — | — |
| 2024-11-06 | $14.00 | $14.85 | 38,602,600 | — | — |
| 2024-11-05 | $13.19 | $13.99 | 19,112,800 | — | — |
| 2024-11-04 | $12.99 | $13.78 | 25,654,100 | — | — |
| 2024-11-01 | $13.54 | $14.36 | 22,838,300 | — | — |
| 2024-10-31 | $13.40 | $14.21 | 26,340,900 | — | — |
| 2024-10-30 | $13.94 | $14.79 | 22,463,500 | — | — |
| 2024-10-29 | $13.82 | $14.66 | 28,711,500 | — | — |
| 2024-10-28 | $13.60 | $14.43 | 37,079,200 | — | — |
| 2024-10-25 | $13.15 | $13.95 | 44,350,800 | — | — |
| 2024-10-24 | $12.78 | $13.56 | 65,532,900 | — | — |
| 2024-10-23 | $12.83 | $13.61 | 30,252,700 | — | — |
| 2024-10-22 | $12.96 | $13.75 | 24,163,100 | — | — |
| 2024-10-21 | $12.97 | $13.76 | 27,952,600 | — | — |
| 2024-10-18 | $13.09 | $13.89 | 38,307,300 | — | — |
| 2024-10-17 | $12.81 | $13.59 | 30,152,400 | — | — |
| 2024-10-16 | $12.89 | $13.67 | 53,137,600 | — | — |
| 2024-10-15 | $12.03 | $12.76 | 36,494,700 | — | — |
| 2024-10-14 | $11.87 | $12.59 | 20,610,500 | — | — |
| 2024-10-11 | $11.79 | $12.51 | 17,698,000 | — | — |
| 2024-10-10 | $11.76 | $12.47 | 26,494,600 | — | — |
| 2024-10-09 | $11.93 | $12.65 | 34,210,700 | — | — |
| 2024-10-08 | $11.92 | $12.64 | 44,740,000 | — | — |
| 2024-10-07 | $11.53 | $12.23 | 27,611,000 | — | — |
| 2024-10-04 | $11.51 | $12.21 | 53,708,000 | — | — |
| 2024-10-03 | $10.82 | $11.48 | 32,925,600 | — | — |
| 2024-10-02 | $10.74 | $11.39 | 28,779,600 | — | — |
| 2024-10-01 | $10.90 | $11.56 | 42,847,400 | — | — |
| 2024-09-30 | $11.24 | $11.92 | 26,661,600 | — | — |
| 2024-09-27 | $11.56 | $12.26 | 30,783,800 | — | — |
| 2024-09-26 | $11.79 | $12.51 | 62,353,500 | — | — |
| 2024-09-25 | $11.00 | $11.67 | 29,157,100 | — | — |
| 2024-09-24 | $11.04 | $11.71 | 29,446,500 | — | — |
| 2024-09-23 | $10.98 | $11.65 | 30,785,100 | — | — |
| 2024-09-20 | $11.01 | $11.68 | 165,832,100 | — | — |
| 2024-09-19 | $11.11 | $11.78 | 34,544,400 | — | — |
| 2024-09-18 | $11.03 | $11.70 | 37,396,500 | — | — |
| 2024-09-17 | $11.17 | $11.85 | 38,180,000 | — | — |
| 2024-09-16 | $10.81 | $11.47 | 31,026,800 | — | — |
| 2024-09-13 | $10.69 | $11.34 | 36,956,000 | — | — |
| 2024-09-12 | $10.88 | $11.54 | 37,815,400 | — | — |
| 2024-09-11 | $10.77 | $11.42 | 40,526,800 | — | — |
| 2024-09-10 | $10.99 | $11.66 | 31,767,700 | — | — |
| 2024-09-09 | $11.22 | $11.90 | 44,496,200 | — | — |
| 2024-09-06 | $10.80 | $11.46 | 27,842,800 | — | — |
| 2024-09-05 | $10.80 | $11.46 | 38,467,300 | — | — |
| 2024-09-04 | $10.63 | $11.28 | 22,113,000 | — | — |
| 2024-09-03 | $10.60 | $11.24 | 23,374,800 | — | — |
| 2024-08-30 | $10.62 | $11.27 | 26,521,400 | — | — |
| 2024-08-29 | $10.39 | $11.02 | 22,240,100 | — | — |
| 2024-08-28 | $10.15 | $10.77 | 20,533,800 | — | — |
| 2024-08-27 | $10.17 | $10.79 | 23,303,100 | — | — |
| 2024-08-26 | $10.21 | $10.83 | 21,028,300 | — | — |
| 2024-08-23 | $10.39 | $11.02 | 24,640,000 | — | — |
| 2024-08-22 | $10.14 | $10.76 | 25,624,700 | — | — |
| 2024-08-21 | $10.40 | $11.03 | 20,233,700 | — | — |
| 2024-08-20 | $10.29 | $10.91 | 23,537,400 | — | — |
| 2024-08-19 | $10.31 | $10.94 | 30,380,100 | — | — |
| 2024-08-16 | $10.05 | $10.66 | 35,389,700 | — | — |
| 2024-08-15 | $10.09 | $10.70 | 32,307,300 | — | — |
| 2024-08-14 | $9.74 | $10.33 | 29,574,700 | — | — |
| 2024-08-13 | $9.81 | $10.41 | 29,921,900 | — | — |
| 2024-08-12 | $9.61 | $10.19 | 29,791,200 | — | — |
| 2024-08-09 | $9.86 | $10.46 | 22,614,800 | — | — |
| 2024-08-08 | $9.89 | $10.49 | 34,701,800 | — | — |
| 2024-08-07 | $9.26 | $9.82 | 29,020,900 | — | — |
| 2024-08-06 | $9.31 | $9.88 | 28,905,900 | — | — |
| 2024-08-05 | $9.28 | $9.84 | 44,554,500 | — | — |
| 2024-08-02 | $9.63 | $10.21 | 48,427,200 | — | — |
| 2024-08-01 | $10.14 | $10.76 | 47,149,600 | — | — |
| 2024-07-31 | $10.64 | $11.29 | 39,205,400 | — | — |
| 2024-07-30 | $10.76 | $11.41 | 52,969,500 | — | — |
| 2024-07-29 | $10.43 | $11.06 | 30,164,500 | — | — |
| 2024-07-26 | $10.62 | $11.27 | 45,684,500 | — | — |
| 2024-07-25 | $10.60 | $11.24 | 96,280,800 | — | — |
| 2024-07-24 | $10.17 | $10.79 | 47,312,000 | — | — |
| 2024-07-23 | $10.48 | $11.12 | 30,548,000 | — | — |
| 2024-07-22 | $10.69 | $11.34 | 38,897,200 | — | — |
| 2024-07-19 | $10.58 | $11.22 | 25,697,300 | — | — |
| 2024-07-18 | $10.62 | $11.27 | 46,855,200 | — | — |
| 2024-07-17 | $11.01 | $11.68 | 32,356,200 | — | — |
| 2024-07-16 | $11.19 | $11.87 | 48,708,700 | — | — |
| 2024-07-15 | $10.63 | $11.28 | 28,634,200 | — | — |
| 2024-07-12 | $10.68 | $11.33 | 33,133,100 | — | — |
| 2024-07-11 | $10.73 | $11.38 | 80,291,500 | — | — |
| 2024-07-10 | $11.15 | $11.83 | 28,502,000 | — | — |
| 2024-07-09 | $10.98 | $11.65 | 26,579,300 | — | — |
| 2024-07-08 | $10.93 | $11.59 | 32,261,700 | — | — |
| 2024-07-05 | $11.04 | $11.71 | 24,396,000 | — | — |
| 2024-07-03 | $11.12 | $11.80 | 16,150,100 | — | — |
| 2024-07-02 | $11.05 | $11.72 | 22,487,900 | — | — |
| 2024-07-01 | $11.04 | $11.71 | 28,624,300 | — | — |
| 2024-06-28 | $11.33 | $12.02 | 28,121,100 | — | — |
| 2024-06-27 | $11.28 | $11.97 | 23,780,800 | — | — |
| 2024-06-26 | $11.12 | $11.80 | 39,848,700 | — | — |
| 2024-06-25 | $11.13 | $11.81 | 28,424,800 | — | — |
| 2024-06-24 | $11.16 | $11.84 | 25,666,400 | — | — |
| 2024-06-21 | $11.20 | $11.88 | 28,014,100 | — | — |
| 2024-06-20 | $11.24 | $11.92 | 21,364,400 | — | — |
| 2024-06-18 | $11.28 | $11.97 | 18,841,500 | — | — |
| 2024-06-17 | $11.44 | $12.13 | 30,074,100 | — | — |
| 2024-06-14 | $11.28 | $11.97 | 42,272,500 | — | — |
| 2024-06-13 | $11.44 | $12.13 | 33,290,000 | — | — |
| 2024-06-12 | $11.50 | $12.20 | 40,769,700 | — | — |
| 2024-06-11 | $11.28 | $11.97 | 25,439,700 | — | — |
| 2024-06-10 | $11.49 | $12.19 | 23,395,200 | — | — |
| 2024-06-07 | $11.50 | $12.20 | 29,411,400 | — | — |
| 2024-06-06 | $11.43 | $12.12 | 35,840,600 | — | — |
| 2024-06-05 | $11.62 | $12.33 | 34,340,900 | — | — |
| 2024-06-04 | $11.50 | $12.20 | 39,161,500 | — | — |
| 2024-06-03 | $11.53 | $12.23 | 52,899,000 | — | — |
| 2024-05-31 | $11.50 | $12.20 | 60,868,400 | — | — |
| 2024-05-30 | $11.44 | $12.13 | 56,881,900 | — | — |
| 2024-05-29 | $11.62 | $12.33 | 158,980,400 | — | — |
| 2024-05-28 | $13.44 | $14.26 | 32,710,300 | — | — |
| 2024-05-24 | $13.84 | $14.68 | 19,605,600 | — | — |
| 2024-05-23 | $13.82 | $14.66 | 29,089,800 | — | — |
| 2024-05-22 | $14.10 | $14.96 | 19,136,400 | — | — |
| 2024-05-21 | $14.03 | $14.88 | 22,692,900 | — | — |
| 2024-05-20 | $14.52 | $15.40 | 26,818,800 | — | — |
| 2024-05-17 | $14.73 | $15.62 | 18,472,100 | — | — |
| 2024-05-16 | $14.79 | $15.69 | 22,652,500 | — | — |
| 2024-05-15 | $14.94 | $15.85 | 25,983,600 | — | — |
| 2024-05-14 | $15.19 | $16.11 | 27,970,400 | — | — |
| 2024-05-13 | $14.93 | $15.84 | 33,380,100 | — | — |
| 2024-05-10 | $14.40 | $15.27 | 16,180,700 | — | — |
| 2024-05-09 | $14.48 | $15.36 | 23,590,200 | — | — |
| 2024-05-08 | $14.42 | $15.30 | 22,832,400 | — | — |
| 2024-05-07 | $14.25 | $15.12 | 25,770,500 | — | — |
| 2024-05-06 | $14.65 | $15.54 | 46,744,300 | — | — |
| 2024-05-03 | $13.85 | $14.69 | 22,056,600 | — | — |
| 2024-05-02 | $13.86 | $14.70 | 24,191,500 | — | — |
| 2024-05-01 | $13.58 | $14.40 | 28,428,300 | — | — |
| 2024-04-30 | $13.51 | $14.33 | 25,788,900 | — | — |
| 2024-04-29 | $13.98 | $14.83 | 28,817,400 | — | — |
| 2024-04-26 | $13.88 | $14.72 | 36,527,800 | — | — |
| 2024-04-25 | $14.13 | $14.99 | 58,363,000 | — | — |
| 2024-04-24 | $13.92 | $14.77 | 41,035,100 | — | — |
| 2024-04-23 | $14.23 | $15.09 | 40,237,300 | — | — |
| 2024-04-22 | $14.53 | $15.41 | 27,763,800 | — | — |
| 2024-04-19 | $14.11 | $14.97 | 27,447,600 | — | — |
| 2024-04-18 | $14.02 | $14.87 | 34,966,400 | — | — |
| 2024-04-17 | $13.89 | $14.73 | 52,414,800 | — | — |
| 2024-04-16 | $13.03 | $13.82 | 26,477,200 | — | — |
| 2024-04-15 | $12.94 | $13.73 | 27,451,700 | — | — |
| 2024-04-12 | $13.15 | $13.95 | 35,571,100 | — | — |
| 2024-04-11 | $13.62 | $14.45 | 27,814,200 | — | — |
| 2024-04-10 | $13.41 | $14.22 | 49,024,100 | — | — |
| 2024-04-09 | $13.95 | $14.80 | 27,832,200 | — | — |
| 2024-04-08 | $13.90 | $14.74 | 28,521,000 | — | — |
| 2024-04-05 | $13.76 | $14.60 | 30,632,100 | — | — |
| 2024-04-04 | $13.83 | $14.67 | 47,483,600 | — | — |
| 2024-04-03 | $14.16 | $15.02 | 33,357,700 | — | — |
| 2024-04-02 | $14.40 | $15.27 | 34,155,400 | — | — |
| 2024-04-01 | $15.41 | $16.35 | 23,249,600 | — | — |
| 2024-03-28 | $15.35 | $16.28 | 36,396,000 | — | — |
| 2024-03-27 | $15.30 | $16.23 | 24,789,300 | — | — |
| 2024-03-26 | $14.92 | $15.83 | 20,898,500 | — | — |
| 2024-03-25 | $14.92 | $15.83 | 21,392,400 | — | — |
| 2024-03-22 | $14.82 | $15.72 | 16,151,700 | — | — |
| 2024-03-21 | $14.78 | $15.68 | 25,527,600 | — | — |
| 2024-03-20 | $14.57 | $15.45 | 33,974,600 | — | — |
| 2024-03-19 | $13.93 | $14.78 | 19,305,800 | — | — |
| 2024-03-18 | $14.11 | $14.97 | 23,693,800 | — | — |
| 2024-03-15 | $13.96 | $14.81 | 21,114,000 | — | — |
| 2024-03-14 | $13.99 | $14.84 | 24,683,800 | — | — |
| 2024-03-13 | $14.00 | $14.85 | 26,375,200 | — | — |
| 2024-03-12 | $13.96 | $14.81 | 48,594,900 | — | — |
| 2024-03-11 | $14.65 | $15.54 | 23,617,200 | — | — |
| 2024-03-08 | $14.68 | $15.57 | 28,464,500 | — | — |
| 2024-03-07 | $14.90 | $15.80 | 23,657,300 | — | — |
| 2024-03-06 | $14.88 | $15.78 | 31,408,700 | — | — |
| 2024-03-05 | $14.67 | $15.56 | 43,648,000 | — | — |
| 2024-03-04 | $14.81 | $15.71 | 65,053,000 | — | — |
| 2024-03-01 | $15.66 | $16.61 | 25,751,900 | — | — |
| 2024-02-29 | $15.68 | $16.63 | 33,255,900 | — | — |
| 2024-02-28 | $15.46 | $16.40 | 18,194,600 | — | — |
| 2024-02-27 | $15.54 | $16.48 | 25,223,400 | — | — |
| 2024-02-26 | $15.28 | $16.21 | 23,675,800 | — | — |
| 2024-02-23 | $15.13 | $16.05 | 22,914,900 | — | — |
| 2024-02-22 | $15.24 | $16.17 | 35,702,500 | — | — |
| 2024-02-21 | $14.79 | $15.69 | 22,996,300 | — | — |
| 2024-02-20 | $14.70 | $15.59 | 30,253,100 | — | — |
| 2024-02-16 | $14.64 | $15.53 | 21,563,200 | — | — |
| 2024-02-15 | $14.90 | $15.80 | 25,314,600 | — | — |
| 2024-02-14 | $14.86 | $15.76 | 28,226,900 | — | — |
| 2024-02-13 | $14.61 | $15.50 | 35,285,700 | — | — |
| 2024-02-12 | $14.93 | $15.84 | 27,722,300 | — | — |
| 2024-02-09 | $14.88 | $15.78 | 26,960,700 | — | — |
| 2024-02-08 | $14.95 | $15.86 | 28,024,300 | — | — |
| 2024-02-07 | $14.91 | $15.82 | 31,178,200 | — | — |
| 2024-02-06 | $14.90 | $15.80 | 33,592,500 | — | — |
| 2024-02-05 | $14.26 | $15.13 | 25,289,600 | — | — |
| 2024-02-02 | $14.56 | $15.44 | 33,135,700 | — | — |
| 2024-02-01 | $14.34 | $15.21 | 39,247,200 | — | — |
| 2024-01-31 | $14.23 | $15.09 | 31,538,800 | — | — |
| 2024-01-30 | $14.53 | $15.41 | 24,943,100 | — | — |
| 2024-01-29 | $14.94 | $15.85 | 36,835,300 | — | — |
| 2024-01-26 | $15.13 | $16.05 | 45,618,600 | — | — |
| 2024-01-25 | $15.36 | $16.29 | 96,168,300 | — | — |
| 2024-01-24 | $13.93 | $14.78 | 42,219,600 | — | — |
| 2024-01-23 | $14.00 | $14.85 | 49,961,900 | — | — |
| 2024-01-22 | $13.62 | $14.45 | 38,029,500 | — | — |
| 2024-01-19 | $13.66 | $14.49 | 38,805,500 | — | — |
| 2024-01-18 | $13.82 | $14.66 | 58,528,200 | — | — |
| 2024-01-17 | $12.93 | $13.72 | 36,991,500 | — | — |
| 2024-01-16 | $13.19 | $13.99 | 55,891,500 | — | — |
| 2024-01-12 | $13.21 | $14.01 | 80,523,100 | — | — |
| 2024-01-11 | $14.59 | $15.48 | 33,047,700 | — | — |
| 2024-01-10 | $14.35 | $15.22 | 29,831,200 | — | — |
| 2024-01-09 | $14.38 | $15.25 | 35,790,700 | — | — |
| 2024-01-08 | $14.58 | $15.47 | 61,134,100 | — | — |
| 2024-01-05 | $13.60 | $14.43 | 37,541,700 | — | — |
| 2024-01-04 | $13.09 | $13.89 | 29,105,800 | — | — |
| 2024-01-03 | $12.95 | $13.74 | 41,757,700 | — | — |
| 2024-01-02 | $13.44 | $14.26 | 34,607,500 | — | — |