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
- 2012-08-08 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 | $12.21 | $15.01 | 1,839,800 | — | — |
| 2024-12-30 | $12.11 | $14.89 | 1,376,700 | — | — |
| 2024-12-27 | $12.27 | $15.09 | 1,659,500 | — | — |
| 2024-12-26 | $12.42 | $15.27 | 1,926,900 | — | — |
| 2024-12-24 | $11.77 | $14.47 | 707,600 | — | — |
| 2024-12-23 | $11.46 | $14.09 | 1,875,900 | — | — |
| 2024-12-20 | $11.95 | $14.69 | 3,714,900 | — | — |
| 2024-12-19 | $11.92 | $14.66 | 2,353,300 | — | — |
| 2024-12-18 | $11.97 | $14.72 | 1,801,800 | — | — |
| 2024-12-17 | $12.60 | $15.49 | 1,462,400 | — | — |
| 2024-12-16 | $12.96 | $15.94 | 1,903,500 | — | — |
| 2024-12-13 | $12.27 | $15.09 | 1,401,600 | — | — |
| 2024-12-12 | $12.45 | $15.31 | 1,333,600 | — | — |
| 2024-12-11 | $12.72 | $15.64 | 2,348,700 | — | — |
| 2024-12-10 | $13.17 | $16.19 | 2,175,900 | — | — |
| 2024-12-09 | $12.72 | $15.64 | 1,953,700 | — | — |
| 2024-12-06 | $12.89 | $15.85 | 1,205,300 | — | — |
| 2024-12-05 | $12.85 | $15.80 | 1,688,300 | — | — |
| 2024-12-04 | $12.92 | $15.89 | 1,647,200 | — | — |
| 2024-12-03 | $13.00 | $15.98 | 1,639,500 | — | — |
| 2024-12-02 | $13.35 | $16.41 | 1,829,300 | — | — |
| 2024-11-29 | $13.94 | $17.14 | 1,153,300 | — | — |
| 2024-11-27 | $14.25 | $17.52 | 1,479,800 | — | — |
| 2024-11-26 | $13.74 | $16.89 | 1,862,500 | — | — |
| 2024-11-25 | $14.16 | $17.41 | 2,725,500 | — | — |
| 2024-11-22 | $13.19 | $15.92 | 1,830,400 | — | — |
| 2024-11-21 | $12.79 | $15.44 | 2,030,400 | — | — |
| 2024-11-20 | $12.59 | $15.20 | 1,328,500 | — | — |
| 2024-11-19 | $12.56 | $15.16 | 1,627,600 | — | — |
| 2024-11-18 | $12.67 | $15.30 | 1,942,900 | — | — |
| 2024-11-15 | $13.20 | $15.94 | 2,202,500 | — | — |
| 2024-11-14 | $13.43 | $16.21 | 1,419,700 | — | — |
| 2024-11-13 | $13.55 | $16.36 | 2,442,800 | — | — |
| 2024-11-12 | $13.35 | $16.12 | 4,175,800 | — | — |
| 2024-11-11 | $13.76 | $16.61 | 4,376,400 | — | — |
| 2024-11-08 | $15.15 | $18.29 | 5,143,200 | — | — |
| 2024-11-07 | $16.78 | $20.26 | 2,295,400 | — | — |
| 2024-11-06 | $16.99 | $20.51 | 3,997,900 | — | — |
| 2024-11-05 | $15.73 | $18.99 | 2,354,900 | — | — |
| 2024-11-04 | $15.46 | $18.66 | 1,557,400 | — | — |
| 2024-11-01 | $16.25 | $19.62 | 1,639,900 | — | — |
| 2024-10-31 | $16.59 | $20.03 | 1,527,500 | — | — |
| 2024-10-30 | $17.02 | $20.55 | 1,321,600 | — | — |
| 2024-10-29 | $16.71 | $20.17 | 998,600 | — | — |
| 2024-10-28 | $16.71 | $20.17 | 1,125,500 | — | — |
| 2024-10-25 | $15.96 | $19.27 | 999,700 | — | — |
| 2024-10-24 | $16.01 | $19.33 | 1,048,100 | — | — |
| 2024-10-23 | $15.94 | $19.24 | 895,400 | — | — |
| 2024-10-22 | $15.99 | $19.30 | 933,600 | — | — |
| 2024-10-21 | $16.45 | $19.86 | 1,428,700 | — | — |
| 2024-10-18 | $17.04 | $20.57 | 949,700 | — | — |
| 2024-10-17 | $16.84 | $20.33 | 1,922,800 | — | — |
| 2024-10-16 | $16.32 | $19.70 | 2,910,500 | — | — |
| 2024-10-15 | $15.78 | $19.05 | 1,070,100 | — | — |
| 2024-10-14 | $15.45 | $18.65 | 966,700 | — | — |
| 2024-10-11 | $15.88 | $19.17 | 995,500 | — | — |
| 2024-10-10 | $15.51 | $18.72 | 1,059,300 | — | — |
| 2024-10-09 | $15.53 | $18.75 | 1,184,500 | — | — |
| 2024-10-08 | $15.44 | $18.64 | 1,234,400 | — | — |
| 2024-10-07 | $15.65 | $18.89 | 1,417,600 | — | — |
| 2024-10-04 | $16.52 | $19.94 | 789,300 | — | — |
| 2024-10-03 | $15.95 | $19.26 | 644,300 | — | — |
| 2024-10-02 | $16.19 | $19.54 | 845,400 | — | — |
| 2024-10-01 | $16.50 | $19.92 | 1,112,900 | — | — |
| 2024-09-30 | $16.53 | $19.96 | 1,127,000 | — | — |
| 2024-09-27 | $16.80 | $20.28 | 1,000,800 | — | — |
| 2024-09-26 | $16.93 | $20.44 | 1,033,700 | — | — |
| 2024-09-25 | $16.54 | $19.97 | 1,252,900 | — | — |
| 2024-09-24 | $16.63 | $20.08 | 897,900 | — | — |
| 2024-09-23 | $16.76 | $20.23 | 983,100 | — | — |
| 2024-09-20 | $16.69 | $20.15 | 4,748,700 | — | — |
| 2024-09-19 | $17.21 | $20.78 | 1,289,500 | — | — |
| 2024-09-18 | $16.74 | $20.21 | 1,393,600 | — | — |
| 2024-09-17 | $17.54 | $21.17 | 1,259,900 | — | — |
| 2024-09-16 | $17.10 | $20.64 | 1,632,600 | — | — |
| 2024-09-13 | $16.74 | $20.21 | 978,700 | — | — |
| 2024-09-12 | $15.93 | $19.23 | 978,300 | — | — |
| 2024-09-11 | $16.08 | $19.41 | 1,416,700 | — | — |
| 2024-09-10 | $16.46 | $19.87 | 1,152,400 | — | — |
| 2024-09-09 | $16.38 | $19.77 | 1,785,800 | — | — |
| 2024-09-06 | $16.84 | $20.33 | 1,049,800 | — | — |
| 2024-09-05 | $16.94 | $20.45 | 1,094,900 | — | — |
| 2024-09-04 | $17.31 | $20.90 | 918,600 | — | — |
| 2024-09-03 | $17.24 | $20.81 | 1,304,900 | — | — |
| 2024-08-30 | $17.50 | $21.13 | 1,249,900 | — | — |
| 2024-08-29 | $17.57 | $21.21 | 1,095,200 | — | — |
| 2024-08-28 | $17.32 | $20.91 | 777,600 | — | — |
| 2024-08-27 | $17.43 | $21.04 | 1,314,500 | — | — |
| 2024-08-26 | $17.71 | $21.38 | 1,944,500 | — | — |
| 2024-08-23 | $18.18 | $21.95 | 1,255,700 | — | — |
| 2024-08-22 | $18.01 | $21.74 | 1,158,400 | — | — |
| 2024-08-21 | $18.09 | $21.84 | 1,531,600 | — | — |
| 2024-08-20 | $17.53 | $21.16 | 1,263,200 | — | — |
| 2024-08-19 | $17.93 | $21.36 | 1,947,700 | — | — |
| 2024-08-16 | $17.27 | $20.57 | 1,079,500 | — | — |
| 2024-08-15 | $17.26 | $20.56 | 1,707,200 | — | — |
| 2024-08-14 | $16.62 | $19.80 | 1,653,000 | — | — |
| 2024-08-13 | $16.30 | $19.41 | 2,201,500 | — | — |
| 2024-08-12 | $15.38 | $18.32 | 2,108,300 | — | — |
| 2024-08-09 | $15.63 | $18.62 | 1,774,700 | — | — |
| 2024-08-08 | $15.97 | $19.02 | 2,246,700 | — | — |
| 2024-08-07 | $16.95 | $20.19 | 1,608,600 | — | — |
| 2024-08-06 | $16.98 | $20.22 | 3,110,300 | — | — |
| 2024-08-05 | $18.29 | $21.78 | 2,286,600 | — | — |
| 2024-08-02 | $19.62 | $23.37 | 1,487,400 | — | — |
| 2024-08-01 | $20.05 | $23.88 | 2,155,500 | — | — |
| 2024-07-31 | $20.85 | $24.83 | 1,640,700 | — | — |
| 2024-07-30 | $20.71 | $24.67 | 1,889,800 | — | — |
| 2024-07-29 | $20.15 | $24.00 | 1,220,400 | — | — |
| 2024-07-26 | $19.93 | $23.74 | 1,576,800 | — | — |
| 2024-07-25 | $19.49 | $23.21 | 1,735,200 | — | — |
| 2024-07-24 | $18.84 | $22.44 | 1,945,000 | — | — |
| 2024-07-23 | $19.48 | $23.20 | 1,878,600 | — | — |
| 2024-07-22 | $19.93 | $23.74 | 1,790,900 | — | — |
| 2024-07-19 | $19.70 | $23.46 | 1,747,600 | — | — |
| 2024-07-18 | $19.25 | $22.93 | 1,900,200 | — | — |
| 2024-07-17 | $19.32 | $23.01 | 2,097,300 | — | — |
| 2024-07-16 | $18.58 | $22.13 | 2,153,200 | — | — |
| 2024-07-15 | $17.62 | $20.99 | 2,105,000 | — | — |
| 2024-07-12 | $17.92 | $21.34 | 1,505,300 | — | — |
| 2024-07-11 | $17.49 | $20.83 | 2,166,100 | — | — |
| 2024-07-10 | $16.33 | $19.45 | 2,090,000 | — | — |
| 2024-07-09 | $16.45 | $19.59 | 3,277,300 | — | — |
| 2024-07-08 | $17.76 | $21.15 | 2,012,200 | — | — |
| 2024-07-05 | $18.62 | $22.18 | 1,278,100 | — | — |
| 2024-07-03 | $19.19 | $22.86 | 890,000 | — | — |
| 2024-07-02 | $19.02 | $22.65 | 1,506,900 | — | — |
| 2024-07-01 | $19.31 | $23.00 | 2,162,700 | — | — |
| 2024-06-28 | $19.23 | $22.90 | 3,301,700 | — | — |
| 2024-06-27 | $18.76 | $22.34 | 1,113,900 | — | — |
| 2024-06-26 | $18.79 | $22.38 | 1,455,500 | — | — |
| 2024-06-25 | $18.56 | $22.11 | 1,152,800 | — | — |
| 2024-06-24 | $19.20 | $22.87 | 1,295,900 | — | — |
| 2024-06-21 | $19.21 | $22.88 | 2,137,200 | — | — |
| 2024-06-20 | $19.16 | $22.82 | 1,835,000 | — | — |
| 2024-06-18 | $19.04 | $22.68 | 1,458,800 | — | — |
| 2024-06-17 | $19.63 | $23.38 | 1,507,000 | — | — |
| 2024-06-14 | $18.83 | $22.43 | 1,221,300 | — | — |
| 2024-06-13 | $19.38 | $23.08 | 1,587,900 | — | — |
| 2024-06-12 | $19.44 | $23.15 | 1,784,200 | — | — |
| 2024-06-11 | $19.40 | $23.11 | 1,819,700 | — | — |
| 2024-06-10 | $19.41 | $23.12 | 1,671,500 | — | — |
| 2024-06-07 | $19.80 | $23.58 | 1,369,900 | — | — |
| 2024-06-06 | $20.13 | $23.98 | 947,600 | — | — |
| 2024-06-05 | $20.06 | $23.89 | 1,419,600 | — | — |
| 2024-06-04 | $20.63 | $24.57 | 1,544,300 | — | — |
| 2024-06-03 | $21.43 | $25.52 | 1,802,500 | — | — |
| 2024-05-31 | $21.80 | $25.96 | 1,279,700 | — | — |
| 2024-05-30 | $21.03 | $25.05 | 1,054,300 | — | — |
| 2024-05-29 | $20.94 | $24.94 | 1,409,500 | — | — |
| 2024-05-28 | $21.02 | $25.04 | 1,752,500 | — | — |
| 2024-05-24 | $20.90 | $24.89 | 1,030,400 | — | — |
| 2024-05-23 | $21.07 | $25.10 | 1,636,000 | — | — |
| 2024-05-22 | $21.64 | $25.77 | 1,632,200 | — | — |
| 2024-05-21 | $22.54 | $26.85 | 1,676,200 | — | — |
| 2024-05-20 | $23.30 | $27.75 | 1,296,000 | — | — |
| 2024-05-17 | $23.45 | $27.93 | 1,534,000 | — | — |
| 2024-05-16 | $24.12 | $28.44 | 1,411,700 | — | — |
| 2024-05-15 | $24.05 | $28.36 | 1,921,800 | — | — |
| 2024-05-14 | $24.16 | $28.49 | 1,674,500 | — | — |
| 2024-05-13 | $23.62 | $27.85 | 1,564,900 | — | — |
| 2024-05-10 | $23.05 | $27.18 | 1,312,300 | — | — |
| 2024-05-09 | $22.99 | $27.11 | 1,864,300 | — | — |
| 2024-05-08 | $23.89 | $28.17 | 1,849,800 | — | — |
| 2024-05-07 | $23.96 | $28.25 | 2,662,200 | — | — |
| 2024-05-06 | $24.96 | $29.43 | 1,757,500 | — | — |
| 2024-05-03 | $25.61 | $30.20 | 1,434,700 | — | — |
| 2024-05-02 | $25.09 | $29.59 | 1,407,200 | — | — |
| 2024-05-01 | $25.04 | $29.53 | 1,940,700 | — | — |
| 2024-04-30 | $25.79 | $30.41 | 1,529,800 | — | — |
| 2024-04-29 | $26.85 | $31.66 | 1,361,500 | — | — |
| 2024-04-26 | $26.93 | $31.76 | 962,800 | — | — |
| 2024-04-25 | $26.99 | $31.83 | 984,800 | — | — |
| 2024-04-24 | $27.03 | $31.87 | 1,587,400 | — | — |
| 2024-04-23 | $27.30 | $32.19 | 1,020,500 | — | — |
| 2024-04-22 | $26.81 | $31.61 | 1,068,700 | — | — |
| 2024-04-19 | $27.04 | $31.89 | 1,742,700 | — | — |
| 2024-04-18 | $27.03 | $31.87 | 1,099,900 | — | — |
| 2024-04-17 | $26.91 | $31.73 | 1,296,800 | — | — |
| 2024-04-16 | $27.02 | $31.86 | 1,225,700 | — | — |
| 2024-04-15 | $26.79 | $31.59 | 1,118,000 | — | — |
| 2024-04-12 | $26.51 | $31.26 | 1,181,300 | — | — |
| 2024-04-11 | $26.97 | $31.80 | 1,055,400 | — | — |
| 2024-04-10 | $27.21 | $32.09 | 1,010,200 | — | — |
| 2024-04-09 | $27.35 | $32.25 | 959,800 | — | — |
| 2024-04-08 | $27.17 | $32.04 | 1,484,400 | — | — |
| 2024-04-05 | $26.91 | $31.73 | 1,925,200 | — | — |
| 2024-04-04 | $27.89 | $32.89 | 1,779,700 | — | — |
| 2024-04-03 | $28.65 | $33.78 | 1,197,900 | — | — |
| 2024-04-02 | $28.73 | $33.88 | 1,178,800 | — | — |
| 2024-04-01 | $28.89 | $34.07 | 906,500 | — | — |
| 2024-03-28 | $28.68 | $33.82 | 1,015,600 | — | — |
| 2024-03-27 | $28.64 | $33.77 | 1,059,800 | — | — |
| 2024-03-26 | $27.75 | $32.72 | 788,800 | — | — |
| 2024-03-25 | $27.11 | $31.97 | 1,179,400 | — | — |
| 2024-03-22 | $27.31 | $32.20 | 1,207,600 | — | — |
| 2024-03-21 | $27.49 | $32.42 | 2,042,800 | — | — |
| 2024-03-20 | $28.70 | $33.84 | 1,003,700 | — | — |
| 2024-03-19 | $28.46 | $33.56 | 1,035,100 | — | — |
| 2024-03-18 | $28.48 | $33.58 | 1,077,900 | — | — |
| 2024-03-15 | $28.31 | $33.38 | 1,617,100 | — | — |
| 2024-03-14 | $28.51 | $33.62 | 1,125,200 | — | — |
| 2024-03-13 | $28.87 | $34.04 | 1,440,800 | — | — |
| 2024-03-12 | $28.69 | $33.83 | 1,709,100 | — | — |
| 2024-03-11 | $28.63 | $33.76 | 1,258,900 | — | — |
| 2024-03-08 | $29.72 | $35.05 | 1,825,000 | — | — |
| 2024-03-07 | $29.72 | $35.05 | 1,570,600 | — | — |
| 2024-03-06 | $29.55 | $34.85 | 1,992,600 | — | — |
| 2024-03-05 | $28.86 | $34.03 | 2,391,000 | — | — |
| 2024-03-04 | $28.45 | $33.27 | 2,553,000 | — | — |
| 2024-03-01 | $27.99 | $32.73 | 1,898,500 | — | — |
| 2024-02-29 | $27.18 | $31.78 | 1,656,900 | — | — |
| 2024-02-28 | $27.70 | $32.39 | 1,461,000 | — | — |
| 2024-02-27 | $27.14 | $31.73 | 1,913,800 | — | — |
| 2024-02-26 | $27.87 | $32.59 | 1,830,300 | — | — |
| 2024-02-23 | $27.37 | $32.00 | 1,642,600 | — | — |
| 2024-02-22 | $26.60 | $31.10 | 1,651,000 | — | — |
| 2024-02-21 | $26.75 | $31.28 | 1,501,900 | — | — |
| 2024-02-20 | $26.89 | $31.44 | 1,602,700 | — | — |
| 2024-02-16 | $26.32 | $30.77 | 1,066,000 | — | — |
| 2024-02-15 | $26.82 | $31.36 | 999,200 | — | — |
| 2024-02-14 | $26.14 | $30.56 | 998,200 | — | — |
| 2024-02-13 | $26.20 | $30.63 | 1,170,400 | — | — |
| 2024-02-12 | $27.49 | $32.14 | 763,100 | — | — |
| 2024-02-09 | $27.17 | $31.77 | 760,200 | — | — |
| 2024-02-08 | $27.35 | $31.98 | 859,200 | — | — |
| 2024-02-07 | $26.76 | $31.29 | 796,100 | — | — |
| 2024-02-06 | $26.61 | $31.11 | 1,060,000 | — | — |
| 2024-02-05 | $26.47 | $30.95 | 903,900 | — | — |
| 2024-02-02 | $27.31 | $31.93 | 926,600 | — | — |
| 2024-02-01 | $27.41 | $32.05 | 1,025,500 | — | — |
| 2024-01-31 | $26.62 | $31.13 | 1,092,500 | — | — |
| 2024-01-30 | $27.07 | $31.65 | 1,111,200 | — | — |
| 2024-01-29 | $27.16 | $31.76 | 1,089,000 | — | — |
| 2024-01-26 | $26.20 | $30.63 | 1,246,200 | — | — |
| 2024-01-25 | $26.33 | $30.79 | 763,500 | — | — |
| 2024-01-24 | $25.80 | $30.17 | 766,000 | — | — |
| 2024-01-23 | $25.91 | $30.30 | 1,335,400 | — | — |
| 2024-01-22 | $26.32 | $30.77 | 1,666,700 | — | — |
| 2024-01-19 | $25.36 | $29.65 | 977,600 | — | — |
| 2024-01-18 | $25.32 | $29.61 | 1,394,800 | — | — |
| 2024-01-17 | $24.88 | $29.09 | 1,415,600 | — | — |
| 2024-01-16 | $24.83 | $29.03 | 1,265,500 | — | — |
| 2024-01-12 | $24.79 | $28.99 | 1,039,900 | — | — |
| 2024-01-11 | $25.38 | $29.68 | 1,846,600 | — | — |
| 2024-01-10 | $26.46 | $30.94 | 720,200 | — | — |
| 2024-01-09 | $26.59 | $31.09 | 867,300 | — | — |
| 2024-01-08 | $26.79 | $31.32 | 1,014,200 | — | — |
| 2024-01-05 | $26.56 | $31.06 | 1,274,500 | — | — |
| 2024-01-04 | $27.08 | $31.66 | 1,088,500 | — | — |
| 2024-01-03 | $26.53 | $31.02 | 2,087,500 | — | — |
| 2024-01-02 | $27.31 | $31.93 | 1,490,400 | — | — |