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
- 2009-11-17 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 | $15.15 | $21.53 | 6,803,200 | — | — |
| 2024-12-30 | $14.83 | $21.07 | 6,001,000 | — | — |
| 2024-12-27 | $14.64 | $20.80 | 6,645,200 | — | — |
| 2024-12-26 | $14.69 | $20.88 | 2,590,100 | — | — |
| 2024-12-24 | $14.71 | $20.90 | 2,546,900 | — | — |
| 2024-12-23 | $14.66 | $20.83 | 6,820,100 | — | — |
| 2024-12-20 | $14.42 | $20.49 | 7,110,900 | — | — |
| 2024-12-19 | $14.35 | $20.39 | 7,857,700 | — | — |
| 2024-12-18 | $14.48 | $20.58 | 8,411,100 | — | — |
| 2024-12-17 | $14.77 | $20.99 | 8,352,300 | — | — |
| 2024-12-16 | $14.86 | $21.12 | 13,396,000 | — | — |
| 2024-12-13 | $15.25 | $21.67 | 10,866,000 | — | — |
| 2024-12-12 | $15.11 | $21.29 | 7,319,400 | — | — |
| 2024-12-11 | $15.32 | $21.59 | 5,368,600 | — | — |
| 2024-12-10 | $15.12 | $21.31 | 6,652,400 | — | — |
| 2024-12-09 | $15.19 | $21.40 | 6,192,000 | — | — |
| 2024-12-06 | $15.02 | $21.16 | 6,832,900 | — | — |
| 2024-12-05 | $15.64 | $22.04 | 3,799,300 | — | — |
| 2024-12-04 | $15.50 | $21.84 | 6,311,500 | — | — |
| 2024-12-03 | $15.90 | $22.40 | 6,827,900 | — | — |
| 2024-12-02 | $15.74 | $22.18 | 6,990,900 | — | — |
| 2024-11-29 | $15.77 | $22.22 | 3,989,300 | — | — |
| 2024-11-27 | $15.71 | $22.14 | 7,370,300 | — | — |
| 2024-11-26 | $15.48 | $21.81 | 13,823,500 | — | — |
| 2024-11-25 | $15.84 | $22.32 | 9,654,600 | — | — |
| 2024-11-22 | $16.19 | $22.81 | 10,133,600 | — | — |
| 2024-11-21 | $16.20 | $22.83 | 9,882,300 | — | — |
| 2024-11-20 | $16.16 | $22.77 | 10,817,900 | — | — |
| 2024-11-19 | $16.05 | $22.62 | 6,517,600 | — | — |
| 2024-11-18 | $15.98 | $22.52 | 7,143,700 | — | — |
| 2024-11-15 | $15.62 | $22.01 | 6,658,700 | — | — |
| 2024-11-14 | $15.84 | $22.32 | 13,902,800 | — | — |
| 2024-11-13 | $15.59 | $21.97 | 11,158,300 | — | — |
| 2024-11-12 | $15.74 | $22.18 | 9,200,800 | — | — |
| 2024-11-11 | $16.03 | $22.59 | 7,723,500 | — | — |
| 2024-11-08 | $16.11 | $22.70 | 5,628,500 | — | — |
| 2024-11-07 | $16.34 | $23.02 | 5,039,900 | — | — |
| 2024-11-06 | $16.18 | $22.80 | 9,662,500 | — | — |
| 2024-11-05 | $16.13 | $22.73 | 6,034,700 | — | — |
| 2024-11-04 | $16.21 | $22.84 | 9,120,000 | — | — |
| 2024-11-01 | $15.67 | $22.08 | 8,905,900 | — | — |
| 2024-10-31 | $16.07 | $22.64 | 19,199,700 | — | — |
| 2024-10-30 | $16.67 | $23.49 | 10,022,000 | — | — |
| 2024-10-29 | $16.48 | $23.22 | 6,120,000 | — | — |
| 2024-10-28 | $16.67 | $23.49 | 6,184,600 | — | — |
| 2024-10-25 | $16.90 | $23.81 | 4,462,000 | — | — |
| 2024-10-24 | $16.74 | $23.59 | 7,068,200 | — | — |
| 2024-10-23 | $16.70 | $23.53 | 5,437,400 | — | — |
| 2024-10-22 | $16.96 | $23.90 | 7,103,200 | — | — |
| 2024-10-21 | $16.91 | $23.83 | 4,666,200 | — | — |
| 2024-10-18 | $16.93 | $23.86 | 5,236,400 | — | — |
| 2024-10-17 | $16.98 | $23.93 | 4,938,700 | — | — |
| 2024-10-16 | $16.86 | $23.76 | 4,906,400 | — | — |
| 2024-10-15 | $16.83 | $23.72 | 7,488,000 | — | — |
| 2024-10-14 | $17.60 | $24.80 | 4,823,500 | — | — |
| 2024-10-11 | $17.85 | $25.15 | 5,353,200 | — | — |
| 2024-10-10 | $17.86 | $25.17 | 8,114,400 | — | — |
| 2024-10-09 | $17.59 | $24.79 | 6,177,800 | — | — |
| 2024-10-08 | $17.68 | $24.91 | 14,958,600 | — | — |
| 2024-10-07 | $18.36 | $25.87 | 10,625,500 | — | — |
| 2024-10-04 | $18.27 | $25.74 | 12,066,200 | — | — |
| 2024-10-03 | $17.84 | $25.14 | 9,145,600 | — | — |
| 2024-10-02 | $17.22 | $24.26 | 6,901,300 | — | — |
| 2024-10-01 | $17.16 | $24.18 | 9,659,500 | — | — |
| 2024-09-30 | $16.73 | $23.57 | 7,019,900 | — | — |
| 2024-09-27 | $16.64 | $23.45 | 7,975,700 | — | — |
| 2024-09-26 | $16.29 | $22.95 | 14,255,100 | — | — |
| 2024-09-25 | $17.00 | $23.95 | 9,141,400 | — | — |
| 2024-09-24 | $17.36 | $24.46 | 6,598,700 | — | — |
| 2024-09-23 | $17.19 | $24.22 | 6,607,600 | — | — |
| 2024-09-20 | $17.11 | $24.11 | 8,980,900 | — | — |
| 2024-09-19 | $17.22 | $24.26 | 6,684,800 | — | — |
| 2024-09-18 | $16.62 | $23.42 | 8,617,300 | — | — |
| 2024-09-17 | $16.71 | $23.55 | 10,786,100 | — | — |
| 2024-09-16 | $16.43 | $23.15 | 13,254,900 | — | — |
| 2024-09-13 | $16.20 | $22.83 | 16,062,600 | — | — |
| 2024-09-12 | $16.24 | $22.70 | 8,792,200 | — | — |
| 2024-09-11 | $16.17 | $22.60 | 8,471,500 | — | — |
| 2024-09-10 | $16.24 | $22.70 | 9,593,000 | — | — |
| 2024-09-09 | $16.64 | $23.26 | 6,441,000 | — | — |
| 2024-09-06 | $16.85 | $23.55 | 10,373,900 | — | — |
| 2024-09-05 | $17.17 | $24.00 | 9,591,000 | — | — |
| 2024-09-04 | $17.63 | $24.64 | 5,602,400 | — | — |
| 2024-09-03 | $17.97 | $25.11 | 6,144,200 | — | — |
| 2024-08-30 | $18.54 | $25.91 | 7,113,200 | — | — |
| 2024-08-29 | $18.95 | $26.48 | 4,467,600 | — | — |
| 2024-08-28 | $18.71 | $26.15 | 5,725,700 | — | — |
| 2024-08-27 | $18.77 | $26.23 | 6,695,500 | — | — |
| 2024-08-26 | $19.28 | $26.94 | 7,779,600 | — | — |
| 2024-08-23 | $19.05 | $26.62 | 4,056,800 | — | — |
| 2024-08-22 | $18.73 | $26.18 | 6,964,600 | — | — |
| 2024-08-21 | $18.84 | $26.33 | 5,721,800 | — | — |
| 2024-08-20 | $18.82 | $26.30 | 8,778,000 | — | — |
| 2024-08-19 | $19.50 | $27.25 | 5,281,500 | — | — |
| 2024-08-16 | $19.61 | $27.41 | 5,152,900 | — | — |
| 2024-08-15 | $19.87 | $27.77 | 7,499,500 | — | — |
| 2024-08-14 | $19.27 | $26.93 | 9,226,500 | — | — |
| 2024-08-13 | $19.15 | $26.76 | 6,103,400 | — | — |
| 2024-08-12 | $19.01 | $26.57 | 7,248,400 | — | — |
| 2024-08-09 | $18.41 | $25.73 | 6,824,200 | — | — |
| 2024-08-08 | $18.23 | $25.48 | 10,867,500 | — | — |
| 2024-08-07 | $17.92 | $25.04 | 6,923,500 | — | — |
| 2024-08-06 | $18.01 | $25.17 | 7,784,900 | — | — |
| 2024-08-05 | $17.79 | $24.86 | 11,151,900 | — | — |
| 2024-08-02 | $17.88 | $24.99 | 9,074,800 | — | — |
| 2024-08-01 | $18.85 | $26.34 | 14,939,500 | — | — |
| 2024-07-31 | $20.13 | $28.13 | 7,983,800 | — | — |
| 2024-07-30 | $19.56 | $27.34 | 5,344,100 | — | — |
| 2024-07-29 | $19.54 | $27.31 | 6,142,500 | — | — |
| 2024-07-26 | $19.76 | $27.62 | 4,817,100 | — | — |
| 2024-07-25 | $19.76 | $27.62 | 6,037,400 | — | — |
| 2024-07-24 | $19.42 | $27.14 | 7,084,200 | — | — |
| 2024-07-23 | $19.47 | $27.21 | 5,248,600 | — | — |
| 2024-07-22 | $19.99 | $27.94 | 5,056,300 | — | — |
| 2024-07-19 | $19.92 | $27.84 | 5,654,700 | — | — |
| 2024-07-18 | $20.20 | $28.23 | 7,830,700 | — | — |
| 2024-07-17 | $20.51 | $28.66 | 7,456,600 | — | — |
| 2024-07-16 | $20.43 | $28.55 | 8,970,700 | — | — |
| 2024-07-15 | $20.65 | $28.86 | 12,197,000 | — | — |
| 2024-07-12 | $19.90 | $27.81 | 3,953,500 | — | — |
| 2024-07-11 | $19.88 | $27.78 | 4,861,000 | — | — |
| 2024-07-10 | $19.66 | $27.48 | 5,717,700 | — | — |
| 2024-07-09 | $19.26 | $26.92 | 5,003,500 | — | — |
| 2024-07-08 | $19.58 | $27.36 | 4,669,600 | — | — |
| 2024-07-05 | $19.65 | $27.46 | 5,795,000 | — | — |
| 2024-07-03 | $20.12 | $28.12 | 4,670,200 | — | — |
| 2024-07-02 | $20.20 | $28.23 | 7,142,100 | — | — |
| 2024-07-01 | $19.79 | $27.66 | 4,814,200 | — | — |
| 2024-06-28 | $19.66 | $27.48 | 5,372,900 | — | — |
| 2024-06-27 | $19.67 | $27.49 | 5,968,000 | — | — |
| 2024-06-26 | $19.35 | $27.04 | 9,102,200 | — | — |
| 2024-06-25 | $19.33 | $27.01 | 7,860,600 | — | — |
| 2024-06-24 | $19.25 | $26.90 | 7,044,500 | — | — |
| 2024-06-21 | $18.65 | $26.06 | 5,878,700 | — | — |
| 2024-06-20 | $18.79 | $26.26 | 5,511,600 | — | — |
| 2024-06-18 | $18.66 | $26.08 | 6,219,000 | — | — |
| 2024-06-17 | $18.25 | $25.51 | 6,758,600 | — | — |
| 2024-06-14 | $18.24 | $25.49 | 6,686,600 | — | — |
| 2024-06-13 | $18.43 | $25.57 | 21,249,000 | — | — |
| 2024-06-12 | $19.17 | $26.60 | 4,544,700 | — | — |
| 2024-06-11 | $19.28 | $26.75 | 3,809,000 | — | — |
| 2024-06-10 | $19.36 | $26.86 | 5,465,600 | — | — |
| 2024-06-07 | $18.91 | $26.24 | 8,072,300 | — | — |
| 2024-06-06 | $19.06 | $26.45 | 9,677,700 | — | — |
| 2024-06-05 | $19.12 | $26.53 | 4,704,100 | — | — |
| 2024-06-04 | $19.19 | $26.63 | 6,488,500 | — | — |
| 2024-06-03 | $19.56 | $27.14 | 9,327,300 | — | — |
| 2024-05-31 | $20.82 | $28.89 | 6,966,900 | — | — |
| 2024-05-30 | $20.59 | $28.57 | 6,838,500 | — | — |
| 2024-05-29 | $20.64 | $28.64 | 6,773,800 | — | — |
| 2024-05-28 | $20.96 | $29.08 | 6,879,900 | — | — |
| 2024-05-24 | $20.31 | $28.18 | 5,562,300 | — | — |
| 2024-05-23 | $19.94 | $27.67 | 4,351,500 | — | — |
| 2024-05-22 | $19.97 | $27.71 | 5,464,000 | — | — |
| 2024-05-21 | $20.27 | $28.13 | 5,081,500 | — | — |
| 2024-05-20 | $20.16 | $27.97 | 3,334,500 | — | — |
| 2024-05-17 | $20.20 | $28.03 | 6,071,400 | — | — |
| 2024-05-16 | $19.97 | $27.71 | 6,134,200 | — | — |
| 2024-05-15 | $20.17 | $27.85 | 6,825,200 | — | — |
| 2024-05-14 | $20.19 | $27.88 | 6,265,100 | — | — |
| 2024-05-13 | $20.42 | $28.20 | 4,345,500 | — | — |
| 2024-05-10 | $20.53 | $28.35 | 3,930,600 | — | — |
| 2024-05-09 | $20.77 | $28.68 | 5,706,100 | — | — |
| 2024-05-08 | $20.75 | $28.65 | 5,286,200 | — | — |
| 2024-05-07 | $20.61 | $28.46 | 6,122,200 | — | — |
| 2024-05-06 | $20.68 | $28.56 | 6,533,500 | — | — |
| 2024-05-03 | $20.49 | $28.29 | 8,227,200 | — | — |
| 2024-05-02 | $20.57 | $28.40 | 8,332,700 | — | — |
| 2024-05-01 | $20.34 | $28.09 | 16,960,400 | — | — |
| 2024-04-30 | $20.56 | $28.39 | 15,751,200 | — | — |
| 2024-04-29 | $21.54 | $29.74 | 6,966,300 | — | — |
| 2024-04-26 | $21.46 | $29.63 | 7,791,100 | — | — |
| 2024-04-25 | $21.28 | $29.38 | 9,020,300 | — | — |
| 2024-04-24 | $21.23 | $29.31 | 5,903,800 | — | — |
| 2024-04-23 | $21.27 | $29.37 | 6,515,800 | — | — |
| 2024-04-22 | $21.10 | $29.14 | 6,505,100 | — | — |
| 2024-04-19 | $20.85 | $28.79 | 6,443,400 | — | — |
| 2024-04-18 | $20.66 | $28.53 | 9,361,300 | — | — |
| 2024-04-17 | $20.70 | $28.58 | 16,289,800 | — | — |
| 2024-04-16 | $20.63 | $28.49 | 12,801,900 | — | — |
| 2024-04-15 | $20.55 | $28.38 | 13,206,000 | — | — |
| 2024-04-12 | $20.95 | $28.93 | 13,584,900 | — | — |
| 2024-04-11 | $21.09 | $29.12 | 18,856,800 | — | — |
| 2024-04-10 | $21.80 | $30.10 | 8,382,900 | — | — |
| 2024-04-09 | $21.57 | $29.78 | 8,499,600 | — | — |
| 2024-04-08 | $21.45 | $29.62 | 8,179,900 | — | — |
| 2024-04-05 | $21.38 | $29.52 | 6,822,100 | — | — |
| 2024-04-04 | $21.11 | $29.15 | 8,713,200 | — | — |
| 2024-04-03 | $20.99 | $28.98 | 7,915,800 | — | — |
| 2024-04-02 | $20.43 | $28.21 | 7,404,900 | — | — |
| 2024-04-01 | $20.11 | $27.77 | 7,374,200 | — | — |
| 2024-03-28 | $19.99 | $27.60 | 5,328,700 | — | — |
| 2024-03-27 | $19.84 | $27.40 | 7,394,300 | — | — |
| 2024-03-26 | $19.88 | $27.45 | 16,100,900 | — | — |
| 2024-03-25 | $19.82 | $27.37 | 12,680,200 | — | — |
| 2024-03-22 | $19.36 | $26.73 | 8,108,100 | — | — |
| 2024-03-21 | $19.32 | $26.68 | 9,768,200 | — | — |
| 2024-03-20 | $19.23 | $26.55 | 8,399,100 | — | — |
| 2024-03-19 | $19.07 | $26.33 | 7,634,800 | — | — |
| 2024-03-18 | $18.96 | $26.18 | 9,782,000 | — | — |
| 2024-03-15 | $18.58 | $25.66 | 11,553,100 | — | — |
| 2024-03-14 | $18.65 | $25.75 | 10,777,700 | — | — |
| 2024-03-13 | $18.42 | $25.29 | 12,721,300 | — | — |
| 2024-03-12 | $17.93 | $24.62 | 9,050,700 | — | — |
| 2024-03-11 | $17.81 | $24.45 | 9,854,700 | — | — |
| 2024-03-08 | $17.66 | $24.25 | 12,247,200 | — | — |
| 2024-03-07 | $17.92 | $24.60 | 23,248,600 | — | — |
| 2024-03-06 | $17.86 | $24.52 | 15,798,700 | — | — |
| 2024-03-05 | $17.54 | $24.08 | 15,738,400 | — | — |
| 2024-03-04 | $17.44 | $23.95 | 16,035,900 | — | — |
| 2024-03-01 | $17.70 | $24.30 | 23,147,100 | — | — |
| 2024-02-29 | $17.43 | $23.93 | 13,674,100 | — | — |
| 2024-02-28 | $17.26 | $23.70 | 11,147,100 | — | — |
| 2024-02-27 | $17.53 | $24.07 | 9,475,400 | — | — |
| 2024-02-26 | $17.72 | $24.33 | 9,263,600 | — | — |
| 2024-02-23 | $17.62 | $24.19 | 8,089,200 | — | — |
| 2024-02-22 | $17.60 | $24.17 | 8,519,800 | — | — |
| 2024-02-21 | $17.50 | $24.03 | 8,612,700 | — | — |
| 2024-02-20 | $17.18 | $23.59 | 12,274,700 | — | — |
| 2024-02-16 | $17.41 | $23.90 | 11,246,100 | — | — |
| 2024-02-15 | $17.46 | $23.97 | 21,125,000 | — | — |
| 2024-02-14 | $16.25 | $22.31 | 13,562,000 | — | — |
| 2024-02-13 | $16.22 | $22.27 | 17,035,200 | — | — |
| 2024-02-12 | $16.56 | $22.74 | 12,102,500 | — | — |
| 2024-02-09 | $16.23 | $22.28 | 10,188,200 | — | — |
| 2024-02-08 | $16.30 | $22.38 | 11,521,900 | — | — |
| 2024-02-07 | $15.90 | $21.83 | 12,572,400 | — | — |
| 2024-02-06 | $15.84 | $21.75 | 8,424,900 | — | — |
| 2024-02-05 | $15.74 | $21.61 | 10,751,100 | — | — |
| 2024-02-02 | $15.83 | $21.73 | 10,938,400 | — | — |
| 2024-02-01 | $16.13 | $22.15 | 11,046,500 | — | — |
| 2024-01-31 | $16.18 | $22.22 | 10,845,700 | — | — |
| 2024-01-30 | $16.44 | $22.57 | 12,659,200 | — | — |
| 2024-01-29 | $16.11 | $22.12 | 11,481,200 | — | — |
| 2024-01-26 | $16.20 | $22.24 | 14,049,100 | — | — |
| 2024-01-25 | $15.85 | $21.76 | 14,446,900 | — | — |
| 2024-01-24 | $15.44 | $21.20 | 14,308,700 | — | — |
| 2024-01-23 | $15.15 | $20.80 | 9,827,000 | — | — |
| 2024-01-22 | $15.01 | $20.61 | 11,307,700 | — | — |
| 2024-01-19 | $14.92 | $20.49 | 8,614,100 | — | — |
| 2024-01-18 | $14.90 | $20.46 | 19,147,200 | — | — |
| 2024-01-17 | $14.90 | $20.46 | 15,735,800 | — | — |
| 2024-01-16 | $15.30 | $21.01 | 11,890,900 | — | — |
| 2024-01-12 | $15.61 | $21.43 | 12,644,000 | — | — |
| 2024-01-11 | $15.89 | $21.82 | 11,372,600 | — | — |
| 2024-01-10 | $16.16 | $22.19 | 9,882,300 | — | — |
| 2024-01-09 | $16.17 | $22.20 | 7,903,900 | — | — |
| 2024-01-08 | $16.31 | $22.39 | 11,462,200 | — | — |
| 2024-01-05 | $16.50 | $22.65 | 9,199,200 | — | — |
| 2024-01-04 | $16.40 | $22.52 | 9,646,500 | — | — |
| 2024-01-03 | $17.01 | $23.35 | 8,540,800 | — | — |
| 2024-01-02 | $16.58 | $22.76 | 7,731,700 | — | — |