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
- 2002-08-23 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 | $15.46 | $29.03 | 1,013,900 | — | — |
| 2024-12-30 | $15.57 | $29.24 | 1,164,600 | — | — |
| 2024-12-27 | $15.51 | $29.12 | 1,916,300 | — | — |
| 2024-12-26 | $15.68 | $29.44 | 1,238,400 | — | — |
| 2024-12-24 | $15.56 | $29.22 | 648,800 | — | — |
| 2024-12-23 | $15.55 | $29.20 | 1,759,000 | — | — |
| 2024-12-20 | $15.42 | $28.95 | 4,362,300 | — | — |
| 2024-12-19 | $15.36 | $28.84 | 2,450,300 | — | — |
| 2024-12-18 | $15.32 | $28.77 | 2,428,300 | — | — |
| 2024-12-17 | $16.30 | $30.61 | 1,836,000 | — | — |
| 2024-12-16 | $16.88 | $31.70 | 2,267,300 | — | — |
| 2024-12-13 | $16.72 | $31.21 | 1,113,100 | — | — |
| 2024-12-12 | $16.74 | $31.24 | 1,248,100 | — | — |
| 2024-12-11 | $16.99 | $31.71 | 2,062,200 | — | — |
| 2024-12-10 | $16.79 | $31.34 | 1,200,200 | — | — |
| 2024-12-09 | $16.81 | $31.38 | 1,494,100 | — | — |
| 2024-12-06 | $17.06 | $31.84 | 1,337,000 | — | — |
| 2024-12-05 | $16.93 | $31.60 | 3,335,300 | — | — |
| 2024-12-04 | $17.09 | $31.90 | 1,222,100 | — | — |
| 2024-12-03 | $16.98 | $31.69 | 1,311,900 | — | — |
| 2024-12-02 | $17.00 | $31.73 | 1,815,800 | — | — |
| 2024-11-29 | $17.23 | $32.16 | 626,000 | — | — |
| 2024-11-27 | $17.30 | $32.29 | 1,628,800 | — | — |
| 2024-11-26 | $17.45 | $32.57 | 2,020,300 | — | — |
| 2024-11-25 | $17.77 | $33.17 | 4,482,200 | — | — |
| 2024-11-22 | $16.95 | $31.64 | 3,111,800 | — | — |
| 2024-11-21 | $16.36 | $30.54 | 2,344,600 | — | — |
| 2024-11-20 | $16.07 | $29.99 | 1,060,400 | — | — |
| 2024-11-19 | $16.04 | $29.94 | 1,653,900 | — | — |
| 2024-11-18 | $16.03 | $29.92 | 3,649,400 | — | — |
| 2024-11-15 | $16.23 | $30.29 | 1,533,300 | — | — |
| 2024-11-14 | $16.30 | $30.42 | 1,710,200 | — | — |
| 2024-11-13 | $16.40 | $30.61 | 2,111,300 | — | — |
| 2024-11-12 | $16.62 | $31.02 | 2,186,200 | — | — |
| 2024-11-11 | $16.67 | $31.11 | 3,543,500 | — | — |
| 2024-11-08 | $16.31 | $30.44 | 2,555,000 | — | — |
| 2024-11-07 | $16.15 | $30.14 | 3,883,200 | — | — |
| 2024-11-06 | $16.78 | $31.32 | 7,749,800 | — | — |
| 2024-11-05 | $15.26 | $28.48 | 1,808,900 | — | — |
| 2024-11-04 | $14.94 | $27.88 | 2,136,200 | — | — |
| 2024-11-01 | $15.30 | $28.56 | 1,511,800 | — | — |
| 2024-10-31 | $15.36 | $28.67 | 2,411,600 | — | — |
| 2024-10-30 | $15.57 | $29.06 | 1,621,400 | — | — |
| 2024-10-29 | $15.76 | $29.42 | 1,945,000 | — | — |
| 2024-10-28 | $15.84 | $29.56 | 2,344,000 | — | — |
| 2024-10-25 | $15.22 | $28.41 | 2,036,800 | — | — |
| 2024-10-24 | $15.45 | $28.84 | 2,971,200 | — | — |
| 2024-10-23 | $15.29 | $28.54 | 2,990,600 | — | — |
| 2024-10-22 | $15.42 | $28.78 | 4,618,300 | — | — |
| 2024-10-21 | $14.80 | $27.62 | 3,550,600 | — | — |
| 2024-10-18 | $15.18 | $28.33 | 1,252,700 | — | — |
| 2024-10-17 | $15.28 | $28.52 | 2,310,100 | — | — |
| 2024-10-16 | $15.35 | $28.65 | 1,626,400 | — | — |
| 2024-10-15 | $14.99 | $27.98 | 2,401,300 | — | — |
| 2024-10-14 | $14.79 | $27.60 | 1,237,900 | — | — |
| 2024-10-11 | $14.49 | $27.05 | 2,138,600 | — | — |
| 2024-10-10 | $14.01 | $26.15 | 2,156,600 | — | — |
| 2024-10-09 | $14.07 | $26.26 | 1,800,900 | — | — |
| 2024-10-08 | $13.82 | $25.79 | 1,738,300 | — | — |
| 2024-10-07 | $13.66 | $25.50 | 2,266,700 | — | — |
| 2024-10-04 | $13.92 | $25.98 | 1,658,200 | — | — |
| 2024-10-03 | $13.87 | $25.89 | 1,579,400 | — | — |
| 2024-10-02 | $13.89 | $25.93 | 1,260,800 | — | — |
| 2024-10-01 | $14.05 | $26.22 | 2,640,700 | — | — |
| 2024-09-30 | $14.73 | $27.49 | 2,346,700 | — | — |
| 2024-09-27 | $14.79 | $27.60 | 1,585,100 | — | — |
| 2024-09-26 | $14.82 | $27.66 | 1,379,100 | — | — |
| 2024-09-25 | $14.75 | $27.53 | 1,932,200 | — | — |
| 2024-09-24 | $15.03 | $28.05 | 2,217,400 | — | — |
| 2024-09-23 | $14.84 | $27.70 | 2,579,900 | — | — |
| 2024-09-20 | $15.05 | $28.09 | 6,665,800 | — | — |
| 2024-09-19 | $15.38 | $28.71 | 2,378,500 | — | — |
| 2024-09-18 | $14.72 | $27.47 | 3,662,800 | — | — |
| 2024-09-17 | $14.69 | $27.42 | 4,325,300 | — | — |
| 2024-09-16 | $14.24 | $26.58 | 2,274,800 | — | — |
| 2024-09-13 | $14.31 | $26.52 | 2,094,000 | — | — |
| 2024-09-12 | $13.85 | $25.67 | 1,328,000 | — | — |
| 2024-09-11 | $13.90 | $25.76 | 2,704,400 | — | — |
| 2024-09-10 | $13.88 | $25.73 | 2,056,000 | — | — |
| 2024-09-09 | $13.85 | $25.67 | 2,246,800 | — | — |
| 2024-09-06 | $13.81 | $25.60 | 2,295,200 | — | — |
| 2024-09-05 | $14.13 | $26.19 | 2,888,100 | — | — |
| 2024-09-04 | $14.09 | $26.11 | 1,609,800 | — | — |
| 2024-09-03 | $14.02 | $25.98 | 1,268,700 | — | — |
| 2024-08-30 | $14.22 | $26.36 | 1,404,700 | — | — |
| 2024-08-29 | $14.36 | $26.62 | 954,900 | — | — |
| 2024-08-28 | $14.31 | $26.52 | 978,500 | — | — |
| 2024-08-27 | $14.46 | $26.80 | 1,138,600 | — | — |
| 2024-08-26 | $14.48 | $26.84 | 1,141,600 | — | — |
| 2024-08-23 | $14.64 | $27.13 | 2,702,500 | — | — |
| 2024-08-22 | $13.93 | $25.82 | 906,700 | — | — |
| 2024-08-21 | $14.01 | $25.97 | 963,300 | — | — |
| 2024-08-20 | $13.94 | $25.84 | 1,180,700 | — | — |
| 2024-08-19 | $14.32 | $26.54 | 1,557,100 | — | — |
| 2024-08-16 | $13.91 | $25.78 | 1,502,900 | — | — |
| 2024-08-15 | $13.45 | $24.93 | 1,389,200 | — | — |
| 2024-08-14 | $12.95 | $24.00 | 1,514,100 | — | — |
| 2024-08-13 | $13.23 | $24.52 | 1,063,600 | — | — |
| 2024-08-12 | $13.04 | $24.17 | 1,205,000 | — | — |
| 2024-08-09 | $13.08 | $24.24 | 1,327,500 | — | — |
| 2024-08-08 | $13.13 | $24.34 | 1,538,000 | — | — |
| 2024-08-07 | $12.81 | $23.74 | 1,483,300 | — | — |
| 2024-08-06 | $12.67 | $23.48 | 1,895,100 | — | — |
| 2024-08-05 | $12.57 | $23.30 | 2,471,100 | — | — |
| 2024-08-02 | $12.88 | $23.87 | 3,412,700 | — | — |
| 2024-08-01 | $13.19 | $24.45 | 2,568,200 | — | — |
| 2024-07-31 | $13.98 | $25.91 | 2,248,100 | — | — |
| 2024-07-30 | $13.96 | $25.87 | 2,393,800 | — | — |
| 2024-07-29 | $13.96 | $25.87 | 2,919,300 | — | — |
| 2024-07-26 | $14.40 | $26.69 | 4,492,600 | — | — |
| 2024-07-25 | $13.48 | $24.98 | 3,085,400 | — | — |
| 2024-07-24 | $12.95 | $24.00 | 2,894,400 | — | — |
| 2024-07-23 | $13.83 | $25.63 | 5,115,300 | — | — |
| 2024-07-22 | $14.68 | $27.21 | 2,513,200 | — | — |
| 2024-07-19 | $14.39 | $26.67 | 2,055,100 | — | — |
| 2024-07-18 | $14.27 | $26.45 | 2,663,500 | — | — |
| 2024-07-17 | $14.51 | $26.89 | 2,847,700 | — | — |
| 2024-07-16 | $14.67 | $27.19 | 3,564,600 | — | — |
| 2024-07-15 | $13.96 | $25.87 | 3,160,400 | — | — |
| 2024-07-12 | $13.61 | $25.23 | 1,719,500 | — | — |
| 2024-07-11 | $13.53 | $25.08 | 2,811,800 | — | — |
| 2024-07-10 | $12.80 | $23.72 | 2,986,600 | — | — |
| 2024-07-09 | $12.53 | $23.22 | 2,347,600 | — | — |
| 2024-07-08 | $12.50 | $23.17 | 1,403,300 | — | — |
| 2024-07-05 | $12.75 | $23.63 | 1,905,800 | — | — |
| 2024-07-03 | $12.99 | $24.08 | 1,411,800 | — | — |
| 2024-07-02 | $13.19 | $24.45 | 1,487,300 | — | — |
| 2024-07-01 | $12.83 | $23.78 | 2,326,500 | — | — |
| 2024-06-28 | $12.78 | $23.69 | 4,918,600 | — | — |
| 2024-06-27 | $12.38 | $22.95 | 3,909,400 | — | — |
| 2024-06-26 | $12.18 | $22.57 | 3,033,700 | — | — |
| 2024-06-25 | $12.28 | $22.76 | 3,016,700 | — | — |
| 2024-06-24 | $12.79 | $23.71 | 2,103,000 | — | — |
| 2024-06-21 | $12.70 | $23.54 | 3,167,800 | — | — |
| 2024-06-20 | $12.82 | $23.76 | 1,307,700 | — | — |
| 2024-06-18 | $12.90 | $23.91 | 1,318,000 | — | — |
| 2024-06-17 | $13.07 | $24.22 | 1,176,900 | — | — |
| 2024-06-14 | $12.84 | $23.80 | 1,089,000 | — | — |
| 2024-06-13 | $13.10 | $24.09 | 1,419,100 | — | — |
| 2024-06-12 | $13.53 | $24.89 | 2,230,800 | — | — |
| 2024-06-11 | $12.90 | $23.73 | 1,353,000 | — | — |
| 2024-06-10 | $12.86 | $23.65 | 2,072,900 | — | — |
| 2024-06-07 | $13.04 | $23.98 | 1,250,700 | — | — |
| 2024-06-06 | $13.17 | $24.22 | 1,702,400 | — | — |
| 2024-06-05 | $13.08 | $24.06 | 1,930,500 | — | — |
| 2024-06-04 | $12.83 | $23.60 | 1,869,100 | — | — |
| 2024-06-03 | $13.45 | $24.74 | 1,230,500 | — | — |
| 2024-05-31 | $13.86 | $25.49 | 1,638,100 | — | — |
| 2024-05-30 | $13.68 | $25.16 | 1,693,900 | — | — |
| 2024-05-29 | $13.30 | $24.46 | 3,069,800 | — | — |
| 2024-05-28 | $13.66 | $25.12 | 1,304,200 | — | — |
| 2024-05-24 | $13.72 | $25.23 | 1,961,500 | — | — |
| 2024-05-23 | $13.77 | $25.33 | 3,190,800 | — | — |
| 2024-05-22 | $14.35 | $26.39 | 2,257,600 | — | — |
| 2024-05-21 | $14.55 | $26.76 | 1,459,100 | — | — |
| 2024-05-20 | $14.53 | $26.72 | 1,927,700 | — | — |
| 2024-05-17 | $14.59 | $26.83 | 2,232,800 | — | — |
| 2024-05-16 | $14.09 | $25.92 | 1,715,400 | — | — |
| 2024-05-15 | $14.21 | $26.14 | 3,142,100 | — | — |
| 2024-05-14 | $13.99 | $25.73 | 3,555,300 | — | — |
| 2024-05-13 | $13.52 | $24.87 | 8,558,900 | — | — |
| 2024-05-10 | $15.08 | $27.74 | 1,321,000 | — | — |
| 2024-05-09 | $14.95 | $27.50 | 1,869,600 | — | — |
| 2024-05-08 | $14.91 | $27.42 | 1,462,700 | — | — |
| 2024-05-07 | $14.84 | $27.29 | 1,524,400 | — | — |
| 2024-05-06 | $14.79 | $27.20 | 1,538,100 | — | — |
| 2024-05-03 | $14.63 | $26.91 | 1,791,200 | — | — |
| 2024-05-02 | $14.22 | $26.15 | 2,449,700 | — | — |
| 2024-05-01 | $13.91 | $25.58 | 3,110,000 | — | — |
| 2024-04-30 | $13.69 | $25.18 | 2,574,300 | — | — |
| 2024-04-29 | $14.07 | $25.88 | 2,245,900 | — | — |
| 2024-04-26 | $14.32 | $26.34 | 1,815,800 | — | — |
| 2024-04-25 | $14.10 | $25.93 | 3,182,600 | — | — |
| 2024-04-24 | $14.09 | $25.92 | 3,730,300 | — | — |
| 2024-04-23 | $13.95 | $25.66 | 5,838,400 | — | — |
| 2024-04-22 | $14.20 | $26.12 | 3,502,400 | — | — |
| 2024-04-19 | $13.86 | $25.49 | 1,728,400 | — | — |
| 2024-04-18 | $13.80 | $25.38 | 1,237,500 | — | — |
| 2024-04-17 | $13.81 | $25.40 | 1,507,300 | — | — |
| 2024-04-16 | $13.82 | $25.42 | 1,894,800 | — | — |
| 2024-04-15 | $13.93 | $25.62 | 1,593,200 | — | — |
| 2024-04-12 | $14.16 | $26.04 | 1,762,800 | — | — |
| 2024-04-11 | $14.19 | $26.10 | 1,663,500 | — | — |
| 2024-04-10 | $14.21 | $26.14 | 2,672,200 | — | — |
| 2024-04-09 | $14.99 | $27.57 | 1,834,400 | — | — |
| 2024-04-08 | $14.93 | $27.46 | 1,365,300 | — | — |
| 2024-04-05 | $14.63 | $26.91 | 1,313,700 | — | — |
| 2024-04-04 | $14.60 | $26.85 | 1,476,500 | — | — |
| 2024-04-03 | $14.52 | $26.71 | 1,978,800 | — | — |
| 2024-04-02 | $14.38 | $26.45 | 1,810,200 | — | — |
| 2024-04-01 | $14.58 | $26.82 | 1,690,300 | — | — |
| 2024-03-28 | $15.21 | $27.98 | 4,672,700 | — | — |
| 2024-03-27 | $15.17 | $27.90 | 3,283,600 | — | — |
| 2024-03-26 | $14.47 | $26.61 | 1,209,500 | — | — |
| 2024-03-25 | $14.69 | $27.02 | 842,600 | — | — |
| 2024-03-22 | $14.72 | $27.07 | 1,480,400 | — | — |
| 2024-03-21 | $14.95 | $27.50 | 2,242,200 | — | — |
| 2024-03-20 | $14.68 | $27.00 | 2,169,800 | — | — |
| 2024-03-19 | $14.23 | $26.17 | 1,760,400 | — | — |
| 2024-03-18 | $14.13 | $25.99 | 2,382,900 | — | — |
| 2024-03-15 | $13.94 | $25.64 | 9,273,200 | — | — |
| 2024-03-14 | $14.19 | $26.10 | 2,310,700 | — | — |
| 2024-03-13 | $14.83 | $27.09 | 1,565,800 | — | — |
| 2024-03-12 | $14.92 | $27.26 | 1,424,200 | — | — |
| 2024-03-11 | $14.96 | $27.33 | 2,070,400 | — | — |
| 2024-03-08 | $14.86 | $27.15 | 1,381,400 | — | — |
| 2024-03-07 | $14.77 | $26.98 | 2,306,800 | — | — |
| 2024-03-06 | $14.90 | $27.22 | 3,315,500 | — | — |
| 2024-03-05 | $15.11 | $27.60 | 2,258,100 | — | — |
| 2024-03-04 | $14.63 | $26.73 | 2,725,100 | — | — |
| 2024-03-01 | $14.38 | $26.27 | 1,899,300 | — | — |
| 2024-02-29 | $14.63 | $26.73 | 2,632,500 | — | — |
| 2024-02-28 | $14.56 | $26.60 | 1,654,000 | — | — |
| 2024-02-27 | $14.66 | $26.78 | 1,689,600 | — | — |
| 2024-02-26 | $14.26 | $26.05 | 2,228,500 | — | — |
| 2024-02-23 | $14.45 | $26.40 | 1,767,500 | — | — |
| 2024-02-22 | $14.62 | $26.71 | 1,980,600 | — | — |
| 2024-02-21 | $14.36 | $26.23 | 2,092,400 | — | — |
| 2024-02-20 | $14.44 | $26.38 | 1,699,800 | — | — |
| 2024-02-16 | $14.48 | $26.45 | 2,023,900 | — | — |
| 2024-02-15 | $14.57 | $26.62 | 3,649,300 | — | — |
| 2024-02-14 | $13.40 | $24.48 | 1,749,500 | — | — |
| 2024-02-13 | $13.14 | $24.01 | 2,699,100 | — | — |
| 2024-02-12 | $13.81 | $25.23 | 2,094,800 | — | — |
| 2024-02-09 | $13.24 | $24.19 | 1,887,900 | — | — |
| 2024-02-08 | $12.96 | $23.68 | 1,760,900 | — | — |
| 2024-02-07 | $12.74 | $23.27 | 3,374,600 | — | — |
| 2024-02-06 | $12.93 | $23.62 | 3,091,100 | — | — |
| 2024-02-05 | $13.34 | $24.37 | 2,236,900 | — | — |
| 2024-02-02 | $13.45 | $24.57 | 3,603,400 | — | — |
| 2024-02-01 | $13.27 | $24.24 | 5,243,800 | — | — |
| 2024-01-31 | $13.78 | $25.17 | 3,123,800 | — | — |
| 2024-01-30 | $14.68 | $26.82 | 1,925,200 | — | — |
| 2024-01-29 | $14.99 | $27.38 | 4,572,900 | — | — |
| 2024-01-26 | $14.57 | $26.62 | 4,105,300 | — | — |
| 2024-01-25 | $14.23 | $26.00 | 7,465,800 | — | — |
| 2024-01-24 | $13.19 | $24.10 | 3,030,400 | — | — |
| 2024-01-23 | $12.95 | $23.66 | 2,544,100 | — | — |
| 2024-01-22 | $13.15 | $24.02 | 2,621,400 | — | — |
| 2024-01-19 | $12.52 | $22.87 | 1,646,300 | — | — |
| 2024-01-18 | $12.34 | $22.54 | 1,704,300 | — | — |
| 2024-01-17 | $12.32 | $22.51 | 2,390,100 | — | — |
| 2024-01-16 | $12.43 | $22.71 | 2,459,600 | — | — |
| 2024-01-12 | $12.74 | $23.27 | 2,278,100 | — | — |
| 2024-01-11 | $12.81 | $23.40 | 1,889,100 | — | — |
| 2024-01-10 | $13.05 | $23.84 | 1,574,800 | — | — |
| 2024-01-09 | $12.94 | $23.64 | 2,159,100 | — | — |
| 2024-01-08 | $13.00 | $23.75 | 2,037,800 | — | — |
| 2024-01-05 | $12.85 | $23.48 | 3,296,700 | — | — |
| 2024-01-04 | $12.76 | $23.31 | 2,011,800 | — | — |
| 2024-01-03 | $12.60 | $23.02 | 2,690,700 | — | — |
| 2024-01-02 | $13.29 | $24.28 | 1,823,400 | — | — |