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
- 2004-04-07 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 | $13.85 | $74.07 | 1,883,700 | — | — |
| 2024-12-30 | $13.70 | $73.26 | 2,158,100 | — | — |
| 2024-12-27 | $13.66 | $73.05 | 1,904,600 | — | — |
| 2024-12-26 | $13.92 | $74.44 | 1,222,800 | — | — |
| 2024-12-24 | $14.03 | $75.03 | 1,062,000 | — | — |
| 2024-12-23 | $13.83 | $73.96 | 2,052,400 | — | — |
| 2024-12-20 | $13.76 | $73.59 | 4,486,900 | — | — |
| 2024-12-19 | $13.71 | $73.32 | 2,215,500 | — | — |
| 2024-12-18 | $13.76 | $73.59 | 3,616,900 | — | — |
| 2024-12-17 | $14.22 | $76.05 | 1,852,200 | — | — |
| 2024-12-16 | $14.41 | $77.06 | 1,626,300 | — | — |
| 2024-12-13 | $14.45 | $77.28 | 1,700,200 | — | — |
| 2024-12-12 | $14.27 | $76.31 | 1,538,800 | — | — |
| 2024-12-11 | $14.28 | $76.37 | 1,633,700 | — | — |
| 2024-12-10 | $14.40 | $77.01 | 1,869,000 | — | — |
| 2024-12-09 | $14.29 | $76.42 | 1,563,400 | — | — |
| 2024-12-06 | $14.31 | $76.53 | 1,644,400 | — | — |
| 2024-12-05 | $14.00 | $74.87 | 1,745,400 | — | — |
| 2024-12-04 | $14.13 | $75.56 | 2,157,300 | — | — |
| 2024-12-03 | $14.14 | $75.62 | 3,313,600 | — | — |
| 2024-12-02 | $14.55 | $77.81 | 2,619,200 | — | — |
| 2024-11-29 | $14.67 | $78.45 | 1,099,600 | — | — |
| 2024-11-27 | $14.80 | $79.15 | 2,266,000 | — | — |
| 2024-11-26 | $14.84 | $79.36 | 1,973,700 | — | — |
| 2024-11-25 | $14.76 | $78.93 | 1,909,000 | — | — |
| 2024-11-22 | $14.58 | $77.97 | 1,504,200 | — | — |
| 2024-11-21 | $14.50 | $77.54 | 2,311,100 | — | — |
| 2024-11-20 | $14.61 | $78.13 | 1,282,300 | — | — |
| 2024-11-19 | $14.75 | $78.88 | 1,880,500 | — | — |
| 2024-11-18 | $14.78 | $79.04 | 4,905,800 | — | — |
| 2024-11-15 | $14.56 | $77.86 | 3,209,200 | — | — |
| 2024-11-14 | $15.10 | $78.45 | 2,874,000 | — | — |
| 2024-11-13 | $15.32 | $79.59 | 2,542,200 | — | — |
| 2024-11-12 | $15.50 | $80.53 | 2,148,400 | — | — |
| 2024-11-11 | $15.64 | $81.26 | 2,821,000 | — | — |
| 2024-11-08 | $15.53 | $80.69 | 3,061,900 | — | — |
| 2024-11-07 | $15.14 | $78.66 | 2,013,200 | — | — |
| 2024-11-06 | $15.03 | $78.09 | 3,355,600 | — | — |
| 2024-11-05 | $14.94 | $77.62 | 1,876,800 | — | — |
| 2024-11-04 | $14.70 | $76.37 | 2,780,800 | — | — |
| 2024-11-01 | $14.84 | $77.10 | 3,752,400 | — | — |
| 2024-10-31 | $14.74 | $76.58 | 3,660,500 | — | — |
| 2024-10-30 | $15.07 | $78.30 | 1,595,700 | — | — |
| 2024-10-29 | $15.12 | $78.56 | 1,254,100 | — | — |
| 2024-10-28 | $15.19 | $78.92 | 1,292,600 | — | — |
| 2024-10-25 | $15.12 | $78.56 | 1,255,700 | — | — |
| 2024-10-24 | $15.41 | $80.06 | 2,385,200 | — | — |
| 2024-10-23 | $15.28 | $79.39 | 1,307,700 | — | — |
| 2024-10-22 | $15.25 | $79.23 | 2,228,800 | — | — |
| 2024-10-21 | $15.04 | $78.14 | 2,036,200 | — | — |
| 2024-10-18 | $15.40 | $80.01 | 1,662,700 | — | — |
| 2024-10-17 | $15.19 | $78.92 | 1,418,100 | — | — |
| 2024-10-16 | $15.29 | $79.44 | 2,142,400 | — | — |
| 2024-10-15 | $15.17 | $78.82 | 1,781,400 | — | — |
| 2024-10-14 | $15.24 | $79.18 | 1,857,300 | — | — |
| 2024-10-11 | $15.05 | $78.19 | 2,654,800 | — | — |
| 2024-10-10 | $15.35 | $79.75 | 3,410,300 | — | — |
| 2024-10-09 | $15.14 | $78.66 | 2,213,600 | — | — |
| 2024-10-08 | $14.90 | $77.41 | 1,805,800 | — | — |
| 2024-10-07 | $14.76 | $76.69 | 2,072,300 | — | — |
| 2024-10-04 | $14.98 | $77.83 | 1,906,500 | — | — |
| 2024-10-03 | $15.10 | $78.45 | 1,822,500 | — | — |
| 2024-10-02 | $15.04 | $78.14 | 2,623,900 | — | — |
| 2024-10-01 | $15.48 | $80.43 | 2,589,000 | — | — |
| 2024-09-30 | $15.56 | $80.84 | 5,252,800 | — | — |
| 2024-09-27 | $15.66 | $81.36 | 2,141,700 | — | — |
| 2024-09-26 | $15.51 | $80.58 | 2,449,100 | — | — |
| 2024-09-25 | $15.23 | $79.13 | 1,792,500 | — | — |
| 2024-09-24 | $15.50 | $80.53 | 2,893,700 | — | — |
| 2024-09-23 | $15.19 | $78.92 | 2,229,900 | — | — |
| 2024-09-20 | $15.00 | $77.93 | 3,695,000 | — | — |
| 2024-09-19 | $15.16 | $78.76 | 3,237,600 | — | — |
| 2024-09-18 | $15.03 | $78.09 | 5,208,300 | — | — |
| 2024-09-17 | $14.68 | $76.27 | 2,477,800 | — | — |
| 2024-09-16 | $14.56 | $75.65 | 2,243,400 | — | — |
| 2024-09-13 | $14.46 | $75.13 | 4,043,000 | — | — |
| 2024-09-12 | $14.00 | $72.74 | 4,470,600 | — | — |
| 2024-09-11 | $13.44 | $69.83 | 1,338,300 | — | — |
| 2024-09-10 | $13.55 | $70.40 | 1,663,300 | — | — |
| 2024-09-09 | $13.47 | $69.98 | 1,987,100 | — | — |
| 2024-09-06 | $13.40 | $69.62 | 2,703,400 | — | — |
| 2024-09-05 | $13.09 | $68.01 | 1,868,200 | — | — |
| 2024-09-04 | $13.04 | $67.75 | 2,416,100 | — | — |
| 2024-09-03 | $13.26 | $68.89 | 3,354,400 | — | — |
| 2024-08-30 | $13.60 | $70.66 | 2,569,900 | — | — |
| 2024-08-29 | $13.68 | $71.07 | 2,868,600 | — | — |
| 2024-08-28 | $13.55 | $70.40 | 1,828,800 | — | — |
| 2024-08-27 | $13.61 | $70.71 | 2,696,100 | — | — |
| 2024-08-26 | $13.51 | $70.19 | 2,162,700 | — | — |
| 2024-08-23 | $13.33 | $69.26 | 2,644,800 | — | — |
| 2024-08-22 | $13.16 | $68.37 | 1,958,200 | — | — |
| 2024-08-21 | $13.15 | $68.32 | 2,711,000 | — | — |
| 2024-08-20 | $12.89 | $66.97 | 2,874,200 | — | — |
| 2024-08-19 | $13.16 | $68.37 | 4,724,100 | — | — |
| 2024-08-16 | $13.38 | $69.52 | 2,869,900 | — | — |
| 2024-08-15 | $13.84 | $69.67 | 5,887,100 | — | — |
| 2024-08-14 | $13.60 | $68.46 | 1,979,600 | — | — |
| 2024-08-13 | $13.51 | $68.01 | 2,186,700 | — | — |
| 2024-08-12 | $13.37 | $67.31 | 3,028,700 | — | — |
| 2024-08-09 | $13.55 | $68.21 | 1,843,500 | — | — |
| 2024-08-08 | $13.51 | $68.01 | 2,008,400 | — | — |
| 2024-08-07 | $13.27 | $66.80 | 3,872,900 | — | — |
| 2024-08-06 | $13.58 | $68.36 | 2,755,600 | — | — |
| 2024-08-05 | $13.28 | $66.85 | 5,533,500 | — | — |
| 2024-08-02 | $13.34 | $67.15 | 6,945,600 | — | — |
| 2024-08-01 | $13.20 | $66.45 | 2,901,200 | — | — |
| 2024-07-31 | $13.50 | $67.96 | 1,972,200 | — | — |
| 2024-07-30 | $13.59 | $68.41 | 1,743,200 | — | — |
| 2024-07-29 | $13.54 | $68.16 | 1,914,200 | — | — |
| 2024-07-26 | $13.62 | $68.56 | 2,722,800 | — | — |
| 2024-07-25 | $13.03 | $65.59 | 2,530,900 | — | — |
| 2024-07-24 | $13.03 | $65.59 | 2,487,000 | — | — |
| 2024-07-23 | $13.29 | $66.90 | 3,054,800 | — | — |
| 2024-07-22 | $13.39 | $67.41 | 3,400,000 | — | — |
| 2024-07-19 | $13.11 | $66.00 | 2,511,300 | — | — |
| 2024-07-18 | $13.05 | $65.69 | 3,690,100 | — | — |
| 2024-07-17 | $13.49 | $67.91 | 6,182,000 | — | — |
| 2024-07-16 | $13.71 | $69.02 | 6,878,300 | — | — |
| 2024-07-15 | $13.36 | $67.26 | 16,293,500 | — | — |
| 2024-07-12 | $12.89 | $64.89 | 38,421,400 | — | — |
| 2024-07-11 | $15.53 | $78.18 | 3,961,500 | — | — |
| 2024-07-10 | $15.09 | $75.96 | 3,116,300 | — | — |
| 2024-07-09 | $14.85 | $74.76 | 1,980,000 | — | — |
| 2024-07-08 | $14.89 | $74.96 | 1,835,800 | — | — |
| 2024-07-05 | $14.74 | $74.20 | 2,824,300 | — | — |
| 2024-07-03 | $14.70 | $74.00 | 2,354,400 | — | — |
| 2024-07-02 | $14.55 | $73.25 | 2,796,000 | — | — |
| 2024-07-01 | $14.19 | $71.43 | 4,074,200 | — | — |
| 2024-06-28 | $14.35 | $72.24 | 3,006,900 | — | — |
| 2024-06-27 | $14.22 | $71.58 | 1,517,300 | — | — |
| 2024-06-26 | $14.24 | $71.69 | 1,783,500 | — | — |
| 2024-06-25 | $14.14 | $71.18 | 1,347,700 | — | — |
| 2024-06-24 | $14.20 | $71.48 | 1,816,000 | — | — |
| 2024-06-21 | $14.12 | $71.08 | 3,538,400 | — | — |
| 2024-06-20 | $14.10 | $70.98 | 1,957,400 | — | — |
| 2024-06-18 | $13.96 | $70.28 | 1,429,600 | — | — |
| 2024-06-17 | $14.04 | $70.68 | 2,241,200 | — | — |
| 2024-06-14 | $13.69 | $68.92 | 1,195,300 | — | — |
| 2024-06-13 | $13.83 | $69.62 | 2,204,600 | — | — |
| 2024-06-12 | $13.68 | $68.87 | 3,121,500 | — | — |
| 2024-06-11 | $13.42 | $67.56 | 2,062,400 | — | — |
| 2024-06-10 | $13.48 | $67.86 | 1,945,500 | — | — |
| 2024-06-07 | $13.52 | $68.06 | 4,496,400 | — | — |
| 2024-06-06 | $14.12 | $71.08 | 2,160,700 | — | — |
| 2024-06-05 | $14.18 | $71.38 | 2,673,200 | — | — |
| 2024-06-04 | $13.76 | $69.27 | 2,472,300 | — | — |
| 2024-06-03 | $14.07 | $70.83 | 3,707,300 | — | — |
| 2024-05-31 | $13.68 | $68.87 | 3,376,000 | — | — |
| 2024-05-30 | $13.45 | $67.71 | 2,581,200 | — | — |
| 2024-05-29 | $13.06 | $65.74 | 2,690,800 | — | — |
| 2024-05-28 | $13.26 | $66.75 | 2,500,700 | — | — |
| 2024-05-24 | $13.37 | $67.31 | 2,547,700 | — | — |
| 2024-05-23 | $13.23 | $66.60 | 3,328,000 | — | — |
| 2024-05-22 | $13.49 | $67.91 | 2,402,500 | — | — |
| 2024-05-21 | $13.79 | $69.42 | 1,998,100 | — | — |
| 2024-05-20 | $13.86 | $69.77 | 1,798,500 | — | — |
| 2024-05-17 | $13.89 | $69.92 | 2,375,000 | — | — |
| 2024-05-16 | $13.81 | $69.52 | 4,316,600 | — | — |
| 2024-05-15 | $14.68 | $71.74 | 7,360,400 | — | — |
| 2024-05-14 | $15.10 | $73.79 | 19,817,700 | — | — |
| 2024-05-13 | $13.66 | $66.75 | 9,249,800 | — | — |
| 2024-05-10 | $13.10 | $64.01 | 5,287,100 | — | — |
| 2024-05-09 | $12.84 | $62.74 | 14,004,400 | — | — |
| 2024-05-08 | $13.50 | $65.97 | 2,884,800 | — | — |
| 2024-05-07 | $13.46 | $65.77 | 3,621,100 | — | — |
| 2024-05-06 | $13.42 | $65.58 | 4,590,900 | — | — |
| 2024-05-03 | $12.89 | $62.99 | 7,027,900 | — | — |
| 2024-05-02 | $13.08 | $63.92 | 4,023,700 | — | — |
| 2024-05-01 | $12.97 | $63.38 | 3,657,200 | — | — |
| 2024-04-30 | $12.83 | $62.70 | 2,701,800 | — | — |
| 2024-04-29 | $13.02 | $63.62 | 2,350,200 | — | — |
| 2024-04-26 | $12.82 | $62.65 | 2,857,700 | — | — |
| 2024-04-25 | $12.54 | $61.28 | 3,784,400 | — | — |
| 2024-04-24 | $13.02 | $63.62 | 3,198,400 | — | — |
| 2024-04-23 | $13.20 | $64.50 | 4,736,900 | — | — |
| 2024-04-22 | $12.76 | $62.35 | 2,635,800 | — | — |
| 2024-04-19 | $12.62 | $61.67 | 3,149,800 | — | — |
| 2024-04-18 | $12.48 | $60.98 | 4,455,200 | — | — |
| 2024-04-17 | $12.15 | $59.37 | 2,448,400 | — | — |
| 2024-04-16 | $12.07 | $58.98 | 4,770,100 | — | — |
| 2024-04-15 | $12.18 | $59.52 | 3,707,500 | — | — |
| 2024-04-12 | $12.20 | $59.62 | 3,400,200 | — | — |
| 2024-04-11 | $12.42 | $60.69 | 6,988,600 | — | — |
| 2024-04-10 | $12.34 | $60.30 | 6,593,100 | — | — |
| 2024-04-09 | $12.99 | $63.48 | 2,519,000 | — | — |
| 2024-04-08 | $12.93 | $63.18 | 1,946,000 | — | — |
| 2024-04-05 | $12.96 | $63.33 | 1,613,100 | — | — |
| 2024-04-04 | $12.89 | $62.99 | 3,535,700 | — | — |
| 2024-04-03 | $12.99 | $63.48 | 2,182,200 | — | — |
| 2024-04-02 | $12.94 | $63.23 | 3,488,800 | — | — |
| 2024-04-01 | $13.07 | $63.87 | 3,281,900 | — | — |
| 2024-03-28 | $13.25 | $64.75 | 2,813,800 | — | — |
| 2024-03-27 | $13.39 | $65.43 | 4,615,900 | — | — |
| 2024-03-26 | $12.85 | $62.79 | 2,055,200 | — | — |
| 2024-03-25 | $12.94 | $63.23 | 1,837,400 | — | — |
| 2024-03-22 | $12.90 | $63.04 | 1,960,000 | — | — |
| 2024-03-21 | $13.02 | $63.62 | 3,930,800 | — | — |
| 2024-03-20 | $12.98 | $63.43 | 3,627,000 | — | — |
| 2024-03-19 | $12.61 | $61.62 | 2,637,700 | — | — |
| 2024-03-18 | $12.79 | $62.50 | 2,794,900 | — | — |
| 2024-03-15 | $12.96 | $63.33 | 4,404,400 | — | — |
| 2024-03-14 | $12.68 | $61.96 | 3,563,800 | — | — |
| 2024-03-13 | $13.01 | $63.57 | 3,034,700 | — | — |
| 2024-03-12 | $13.02 | $63.62 | 2,762,200 | — | — |
| 2024-03-11 | $12.92 | $63.14 | 2,607,100 | — | — |
| 2024-03-08 | $12.86 | $62.84 | 2,843,500 | — | — |
| 2024-03-07 | $12.91 | $63.09 | 2,359,000 | — | — |
| 2024-03-06 | $12.80 | $62.55 | 3,755,100 | — | — |
| 2024-03-05 | $12.75 | $62.30 | 3,242,900 | — | — |
| 2024-03-04 | $12.50 | $61.08 | 5,005,400 | — | — |
| 2024-03-01 | $12.92 | $63.14 | 3,756,900 | — | — |
| 2024-02-29 | $13.40 | $63.38 | 4,865,000 | — | — |
| 2024-02-28 | $13.16 | $62.24 | 3,021,000 | — | — |
| 2024-02-27 | $13.24 | $62.62 | 3,790,500 | — | — |
| 2024-02-26 | $12.97 | $61.35 | 4,305,600 | — | — |
| 2024-02-23 | $13.01 | $61.53 | 4,284,700 | — | — |
| 2024-02-22 | $12.84 | $60.73 | 6,680,600 | — | — |
| 2024-02-21 | $13.08 | $61.87 | 5,524,200 | — | — |
| 2024-02-20 | $13.41 | $63.43 | 10,606,300 | — | — |
| 2024-02-16 | $13.99 | $66.17 | 12,944,800 | — | — |
| 2024-02-15 | $13.12 | $62.06 | 10,852,800 | — | — |
| 2024-02-14 | $12.74 | $60.26 | 5,381,900 | — | — |
| 2024-02-13 | $12.21 | $57.75 | 7,454,200 | — | — |
| 2024-02-12 | $12.67 | $59.93 | 8,407,300 | — | — |
| 2024-02-09 | $12.33 | $58.32 | 3,931,500 | — | — |
| 2024-02-08 | $12.12 | $57.33 | 5,278,600 | — | — |
| 2024-02-07 | $12.25 | $57.94 | 9,332,600 | — | — |
| 2024-02-06 | $12.56 | $59.41 | 4,620,100 | — | — |
| 2024-02-05 | $12.74 | $60.26 | 8,865,300 | — | — |
| 2024-02-02 | $12.85 | $60.78 | 13,028,000 | — | — |
| 2024-02-01 | $13.50 | $63.85 | 7,711,700 | — | — |
| 2024-01-31 | $13.30 | $62.91 | 8,287,000 | — | — |
| 2024-01-30 | $14.20 | $67.16 | 3,573,100 | — | — |
| 2024-01-29 | $14.25 | $67.40 | 4,394,500 | — | — |
| 2024-01-26 | $13.77 | $65.13 | 3,736,000 | — | — |
| 2024-01-25 | $13.62 | $64.42 | 4,753,300 | — | — |
| 2024-01-24 | $13.56 | $64.14 | 6,067,800 | — | — |
| 2024-01-23 | $13.91 | $65.79 | 4,103,800 | — | — |
| 2024-01-22 | $14.10 | $66.69 | 7,071,100 | — | — |
| 2024-01-19 | $14.64 | $69.24 | 3,232,800 | — | — |
| 2024-01-18 | $14.32 | $67.73 | 4,268,300 | — | — |
| 2024-01-17 | $14.09 | $66.64 | 5,209,100 | — | — |
| 2024-01-16 | $14.30 | $67.64 | 5,063,600 | — | — |
| 2024-01-12 | $14.71 | $69.58 | 3,557,800 | — | — |
| 2024-01-11 | $15.00 | $70.95 | 3,263,300 | — | — |
| 2024-01-10 | $15.14 | $71.61 | 2,941,200 | — | — |
| 2024-01-09 | $14.79 | $69.95 | 2,494,800 | — | — |
| 2024-01-08 | $14.68 | $69.43 | 3,596,200 | — | — |
| 2024-01-05 | $14.56 | $68.87 | 4,068,200 | — | — |
| 2024-01-04 | $14.81 | $70.05 | 2,197,200 | — | — |
| 2024-01-03 | $14.69 | $69.48 | 3,427,800 | — | — |
| 2024-01-02 | $15.03 | $71.09 | 5,620,700 | — | — |