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
- 2003-01-23 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 | $14.87 | $15.53 | 1,421,300 | — | — |
| 2024-12-30 | $14.70 | $15.35 | 916,600 | — | — |
| 2024-12-27 | $14.97 | $15.64 | 559,800 | — | — |
| 2024-12-26 | $15.09 | $15.76 | 491,800 | — | — |
| 2024-12-24 | $15.04 | $15.71 | 412,300 | — | — |
| 2024-12-23 | $15.18 | $15.86 | 907,500 | — | — |
| 2024-12-20 | $15.19 | $15.87 | 2,156,600 | — | — |
| 2024-12-19 | $14.97 | $15.64 | 832,800 | — | — |
| 2024-12-18 | $15.17 | $15.85 | 1,001,800 | — | — |
| 2024-12-17 | $15.94 | $16.65 | 950,500 | — | — |
| 2024-12-16 | $15.97 | $16.68 | 686,800 | — | — |
| 2024-12-13 | $15.96 | $16.67 | 950,000 | — | — |
| 2024-12-12 | $16.53 | $17.27 | 927,800 | — | — |
| 2024-12-11 | $17.24 | $18.01 | 899,800 | — | — |
| 2024-12-10 | $16.65 | $17.39 | 1,008,700 | — | — |
| 2024-12-09 | $16.53 | $17.27 | 1,073,900 | — | — |
| 2024-12-06 | $15.83 | $16.53 | 668,100 | — | — |
| 2024-12-05 | $16.18 | $16.90 | 705,000 | — | — |
| 2024-12-04 | $16.23 | $16.95 | 1,147,800 | — | — |
| 2024-12-03 | $16.23 | $16.95 | 983,400 | — | — |
| 2024-12-02 | $15.79 | $16.49 | 1,069,400 | — | — |
| 2024-11-29 | $16.00 | $16.71 | 376,700 | — | — |
| 2024-11-27 | $15.88 | $16.59 | 759,600 | — | — |
| 2024-11-26 | $15.70 | $16.40 | 714,500 | — | — |
| 2024-11-25 | $15.69 | $16.39 | 1,058,300 | — | — |
| 2024-11-22 | $16.56 | $17.30 | 832,100 | — | — |
| 2024-11-21 | $16.66 | $17.40 | 904,500 | — | — |
| 2024-11-20 | $16.18 | $16.90 | 980,200 | — | — |
| 2024-11-19 | $16.33 | $17.06 | 920,600 | — | — |
| 2024-11-18 | $15.99 | $16.70 | 1,650,300 | — | — |
| 2024-11-15 | $15.20 | $15.88 | 2,418,000 | — | — |
| 2024-11-14 | $15.29 | $15.97 | 2,885,500 | — | — |
| 2024-11-13 | $15.36 | $16.04 | 1,769,300 | — | — |
| 2024-11-12 | $15.37 | $16.05 | 1,770,100 | — | — |
| 2024-11-11 | $15.55 | $16.24 | 2,593,400 | — | — |
| 2024-11-08 | $16.65 | $17.39 | 1,159,800 | — | — |
| 2024-11-07 | $16.74 | $17.49 | 1,295,200 | — | — |
| 2024-11-06 | $16.20 | $16.92 | 2,006,600 | — | — |
| 2024-11-05 | $16.41 | $17.14 | 1,841,500 | — | — |
| 2024-11-04 | $16.46 | $17.19 | 1,994,000 | — | — |
| 2024-11-01 | $16.34 | $17.07 | 3,144,600 | — | — |
| 2024-10-31 | $17.37 | $18.14 | 1,677,200 | — | — |
| 2024-10-30 | $17.96 | $18.76 | 2,097,400 | — | — |
| 2024-10-29 | $18.01 | $18.81 | 1,759,400 | — | — |
| 2024-10-28 | $17.13 | $17.89 | 1,340,300 | — | — |
| 2024-10-25 | $17.38 | $18.15 | 2,223,000 | — | — |
| 2024-10-24 | $17.99 | $18.79 | 1,782,500 | — | — |
| 2024-10-23 | $18.14 | $18.95 | 1,093,600 | — | — |
| 2024-10-22 | $18.66 | $19.49 | 1,186,400 | — | — |
| 2024-10-21 | $18.50 | $19.32 | 1,552,400 | — | — |
| 2024-10-18 | $18.62 | $19.45 | 2,357,600 | — | — |
| 2024-10-17 | $18.01 | $18.81 | 1,161,200 | — | — |
| 2024-10-16 | $17.91 | $18.71 | 1,176,700 | — | — |
| 2024-10-15 | $17.89 | $18.69 | 1,309,800 | — | — |
| 2024-10-14 | $17.72 | $18.51 | 1,439,400 | — | — |
| 2024-10-11 | $17.51 | $18.29 | 1,608,600 | — | — |
| 2024-10-10 | $16.99 | $17.75 | 1,179,200 | — | — |
| 2024-10-09 | $16.55 | $17.29 | 935,900 | — | — |
| 2024-10-08 | $16.80 | $17.55 | 849,300 | — | — |
| 2024-10-07 | $16.76 | $17.51 | 1,322,000 | — | — |
| 2024-10-04 | $17.29 | $18.06 | 1,246,100 | — | — |
| 2024-10-03 | $17.54 | $18.32 | 1,254,100 | — | — |
| 2024-10-02 | $17.63 | $18.42 | 1,668,800 | — | — |
| 2024-10-01 | $17.60 | $18.38 | 1,933,700 | — | — |
| 2024-09-30 | $17.37 | $18.14 | 1,303,200 | — | — |
| 2024-09-27 | $17.60 | $18.38 | 1,898,600 | — | — |
| 2024-09-26 | $18.48 | $19.30 | 2,047,200 | — | — |
| 2024-09-25 | $18.28 | $19.09 | 2,244,000 | — | — |
| 2024-09-24 | $17.91 | $18.71 | 1,571,600 | — | — |
| 2024-09-23 | $17.54 | $18.32 | 1,315,700 | — | — |
| 2024-09-20 | $17.54 | $18.32 | 1,749,300 | — | — |
| 2024-09-19 | $17.29 | $18.06 | 1,251,100 | — | — |
| 2024-09-18 | $17.06 | $17.82 | 1,458,200 | — | — |
| 2024-09-17 | $17.38 | $18.15 | 960,000 | — | — |
| 2024-09-16 | $17.76 | $18.55 | 891,200 | — | — |
| 2024-09-13 | $17.99 | $18.79 | 1,334,900 | — | — |
| 2024-09-12 | $17.79 | $18.58 | 1,701,700 | — | — |
| 2024-09-11 | $16.86 | $17.61 | 1,525,300 | — | — |
| 2024-09-10 | $16.48 | $17.21 | 804,600 | — | — |
| 2024-09-09 | $16.06 | $16.78 | 535,800 | — | — |
| 2024-09-06 | $15.82 | $16.52 | 1,038,700 | — | — |
| 2024-09-05 | $16.41 | $17.14 | 744,600 | — | — |
| 2024-09-04 | $16.12 | $16.84 | 1,140,600 | — | — |
| 2024-09-03 | $16.35 | $17.08 | 1,814,800 | — | — |
| 2024-08-30 | $17.25 | $18.02 | 1,160,200 | — | — |
| 2024-08-29 | $17.30 | $18.07 | 592,500 | — | — |
| 2024-08-28 | $17.18 | $17.95 | 1,070,600 | — | — |
| 2024-08-27 | $17.74 | $18.53 | 742,300 | — | — |
| 2024-08-26 | $17.75 | $18.54 | 582,300 | — | — |
| 2024-08-23 | $17.74 | $18.53 | 904,300 | — | — |
| 2024-08-22 | $17.58 | $18.36 | 1,060,600 | — | — |
| 2024-08-21 | $17.93 | $18.73 | 777,200 | — | — |
| 2024-08-20 | $17.92 | $18.72 | 1,296,800 | — | — |
| 2024-08-19 | $18.02 | $18.82 | 1,508,000 | — | — |
| 2024-08-16 | $17.68 | $18.47 | 2,112,800 | — | — |
| 2024-08-15 | $17.35 | $18.12 | 1,779,400 | — | — |
| 2024-08-14 | $17.18 | $17.95 | 1,625,700 | — | — |
| 2024-08-13 | $17.12 | $17.88 | 2,573,400 | — | — |
| 2024-08-12 | $16.92 | $17.67 | 2,166,300 | — | — |
| 2024-08-09 | $16.17 | $16.89 | 1,505,700 | — | — |
| 2024-08-08 | $15.92 | $16.63 | 2,114,500 | — | — |
| 2024-08-07 | $15.48 | $16.17 | 1,465,600 | — | — |
| 2024-08-06 | $15.89 | $16.60 | 1,867,700 | — | — |
| 2024-08-05 | $16.11 | $16.83 | 2,583,100 | — | — |
| 2024-08-02 | $16.84 | $17.59 | 3,716,800 | — | — |
| 2024-08-01 | $16.75 | $17.50 | 1,282,600 | — | — |
| 2024-07-31 | $16.96 | $17.72 | 1,390,900 | — | — |
| 2024-07-30 | $16.62 | $17.36 | 848,500 | — | — |
| 2024-07-29 | $16.56 | $17.30 | 1,140,100 | — | — |
| 2024-07-26 | $16.01 | $16.72 | 1,138,900 | — | — |
| 2024-07-25 | $15.69 | $16.39 | 1,063,100 | — | — |
| 2024-07-24 | $16.31 | $17.04 | 917,900 | — | — |
| 2024-07-23 | $16.54 | $17.28 | 877,600 | — | — |
| 2024-07-22 | $16.41 | $17.14 | 1,071,800 | — | — |
| 2024-07-19 | $16.44 | $17.17 | 1,258,000 | — | — |
| 2024-07-18 | $16.71 | $17.45 | 863,000 | — | — |
| 2024-07-17 | $16.78 | $17.53 | 1,286,800 | — | — |
| 2024-07-16 | $17.10 | $17.86 | 2,262,900 | — | — |
| 2024-07-15 | $16.65 | $17.39 | 1,610,800 | — | — |
| 2024-07-12 | $16.55 | $17.29 | 1,503,900 | — | — |
| 2024-07-11 | $16.59 | $17.33 | 1,634,700 | — | — |
| 2024-07-10 | $16.17 | $16.89 | 915,400 | — | — |
| 2024-07-09 | $16.04 | $16.75 | 630,800 | — | — |
| 2024-07-08 | $16.06 | $16.78 | 958,300 | — | — |
| 2024-07-05 | $15.83 | $16.53 | 1,131,400 | — | — |
| 2024-07-03 | $15.47 | $16.16 | 892,600 | — | — |
| 2024-07-02 | $14.82 | $15.48 | 1,585,700 | — | — |
| 2024-07-01 | $14.68 | $15.33 | 582,600 | — | — |
| 2024-06-28 | $14.79 | $15.45 | 813,100 | — | — |
| 2024-06-27 | $14.81 | $15.47 | 1,268,600 | — | — |
| 2024-06-26 | $14.78 | $15.44 | 1,349,400 | — | — |
| 2024-06-25 | $15.00 | $15.67 | 815,800 | — | — |
| 2024-06-24 | $15.00 | $15.67 | 981,500 | — | — |
| 2024-06-21 | $15.00 | $15.67 | 4,431,500 | — | — |
| 2024-06-20 | $15.30 | $15.98 | 1,436,400 | — | — |
| 2024-06-18 | $14.84 | $15.50 | 1,053,400 | — | — |
| 2024-06-17 | $14.57 | $15.22 | 1,595,100 | — | — |
| 2024-06-14 | $14.77 | $15.43 | 1,514,200 | — | — |
| 2024-06-13 | $14.69 | $15.34 | 1,641,000 | — | — |
| 2024-06-12 | $15.02 | $15.69 | 1,393,000 | — | — |
| 2024-06-11 | $14.85 | $15.51 | 1,055,400 | — | — |
| 2024-06-10 | $15.00 | $15.67 | 1,391,400 | — | — |
| 2024-06-07 | $15.04 | $15.71 | 2,327,900 | — | — |
| 2024-06-06 | $16.36 | $17.09 | 1,963,800 | — | — |
| 2024-06-05 | $15.72 | $16.42 | 1,070,700 | — | — |
| 2024-06-04 | $15.74 | $16.44 | 1,086,100 | — | — |
| 2024-06-03 | $16.20 | $16.92 | 1,363,700 | — | — |
| 2024-05-31 | $16.17 | $16.89 | 1,284,500 | — | — |
| 2024-05-30 | $16.30 | $17.03 | 1,010,000 | — | — |
| 2024-05-29 | $16.07 | $16.79 | 1,674,600 | — | — |
| 2024-05-28 | $15.88 | $16.59 | 1,009,300 | — | — |
| 2024-05-24 | $15.59 | $16.28 | 1,010,700 | — | — |
| 2024-05-23 | $15.34 | $16.02 | 1,628,100 | — | — |
| 2024-05-22 | $15.72 | $16.42 | 1,477,600 | — | — |
| 2024-05-21 | $16.52 | $17.26 | 1,178,900 | — | — |
| 2024-05-20 | $16.48 | $17.21 | 1,417,400 | — | — |
| 2024-05-17 | $16.19 | $16.91 | 1,681,400 | — | — |
| 2024-05-16 | $15.29 | $15.97 | 1,477,100 | — | — |
| 2024-05-15 | $15.00 | $15.67 | 1,100,400 | — | — |
| 2024-05-14 | $14.82 | $15.48 | 1,252,700 | — | — |
| 2024-05-13 | $15.07 | $15.74 | 1,144,700 | — | — |
| 2024-05-10 | $15.30 | $15.98 | 1,667,600 | — | — |
| 2024-05-09 | $15.08 | $15.75 | 1,495,300 | — | — |
| 2024-05-08 | $15.09 | $15.76 | 1,034,000 | — | — |
| 2024-05-07 | $14.94 | $15.61 | 1,052,100 | — | — |
| 2024-05-06 | $14.75 | $15.41 | 947,600 | — | — |
| 2024-05-03 | $14.31 | $14.95 | 1,258,100 | — | — |
| 2024-05-02 | $14.64 | $15.29 | 1,250,700 | — | — |
| 2024-05-01 | $14.41 | $15.05 | 1,353,800 | — | — |
| 2024-04-30 | $14.26 | $14.90 | 1,510,100 | — | — |
| 2024-04-29 | $15.19 | $15.87 | 1,484,900 | — | — |
| 2024-04-26 | $15.20 | $15.88 | 2,138,500 | — | — |
| 2024-04-25 | $14.78 | $15.44 | 1,604,700 | — | — |
| 2024-04-24 | $14.34 | $14.98 | 780,300 | — | — |
| 2024-04-23 | $14.45 | $15.09 | 1,218,200 | — | — |
| 2024-04-22 | $14.31 | $14.95 | 1,714,200 | — | — |
| 2024-04-19 | $15.04 | $15.71 | 2,332,500 | — | — |
| 2024-04-18 | $14.90 | $15.56 | 836,500 | — | — |
| 2024-04-17 | $14.96 | $15.63 | 1,306,500 | — | — |
| 2024-04-16 | $15.06 | $15.73 | 1,321,800 | — | — |
| 2024-04-15 | $15.10 | $15.77 | 1,630,300 | — | — |
| 2024-04-12 | $15.14 | $15.81 | 2,677,500 | — | — |
| 2024-04-11 | $15.60 | $16.29 | 1,759,600 | — | — |
| 2024-04-10 | $15.30 | $15.98 | 1,449,000 | — | — |
| 2024-04-09 | $15.66 | $16.36 | 2,885,200 | — | — |
| 2024-04-08 | $15.07 | $15.74 | 2,413,000 | — | — |
| 2024-04-05 | $15.12 | $15.79 | 3,308,600 | — | — |
| 2024-04-04 | $14.73 | $15.39 | 3,058,600 | — | — |
| 2024-04-03 | $15.02 | $15.69 | 1,883,200 | — | — |
| 2024-04-02 | $14.77 | $15.43 | 3,248,100 | — | — |
| 2024-04-01 | $14.38 | $15.02 | 1,611,700 | — | — |
| 2024-03-28 | $14.07 | $14.70 | 2,600,200 | — | — |
| 2024-03-27 | $13.97 | $14.59 | 1,457,500 | — | — |
| 2024-03-26 | $13.59 | $14.20 | 1,192,500 | — | — |
| 2024-03-25 | $13.49 | $14.09 | 1,490,900 | — | — |
| 2024-03-22 | $13.41 | $14.01 | 1,135,800 | — | — |
| 2024-03-21 | $13.32 | $13.91 | 1,963,000 | — | — |
| 2024-03-20 | $13.37 | $13.97 | 1,713,400 | — | — |
| 2024-03-19 | $12.99 | $13.57 | 2,084,000 | — | — |
| 2024-03-18 | $13.06 | $13.64 | 1,341,400 | — | — |
| 2024-03-15 | $13.02 | $13.60 | 2,725,700 | — | — |
| 2024-03-14 | $12.76 | $13.33 | 1,799,200 | — | — |
| 2024-03-13 | $12.62 | $13.18 | 913,400 | — | — |
| 2024-03-12 | $12.42 | $12.97 | 1,126,500 | — | — |
| 2024-03-11 | $12.33 | $12.88 | 1,200,500 | — | — |
| 2024-03-08 | $12.21 | $12.75 | 1,614,700 | — | — |
| 2024-03-07 | $12.30 | $12.85 | 1,201,400 | — | — |
| 2024-03-06 | $12.16 | $12.70 | 1,638,900 | — | — |
| 2024-03-05 | $11.80 | $12.33 | 3,322,100 | — | — |
| 2024-03-04 | $11.36 | $11.87 | 2,377,800 | — | — |
| 2024-03-01 | $10.83 | $11.31 | 2,037,500 | — | — |
| 2024-02-29 | $10.39 | $10.85 | 1,572,400 | — | — |
| 2024-02-28 | $10.15 | $10.60 | 1,654,500 | — | — |
| 2024-02-27 | $10.33 | $10.79 | 2,450,000 | — | — |
| 2024-02-26 | $10.76 | $11.24 | 1,874,900 | — | — |
| 2024-02-23 | $10.59 | $11.06 | 4,966,300 | — | — |
| 2024-02-22 | $11.27 | $11.77 | 1,595,000 | — | — |
| 2024-02-21 | $11.37 | $11.88 | 2,295,800 | — | — |
| 2024-02-20 | $11.30 | $11.80 | 1,933,700 | — | — |
| 2024-02-16 | $10.94 | $11.43 | 1,577,700 | — | — |
| 2024-02-15 | $11.04 | $11.53 | 1,688,700 | — | — |
| 2024-02-14 | $10.88 | $11.36 | 1,086,300 | — | — |
| 2024-02-13 | $10.85 | $11.33 | 2,979,800 | — | — |
| 2024-02-12 | $11.80 | $12.33 | 985,600 | — | — |
| 2024-02-09 | $11.89 | $12.42 | 1,294,000 | — | — |
| 2024-02-08 | $12.16 | $12.70 | 1,067,400 | — | — |
| 2024-02-07 | $12.33 | $12.88 | 886,400 | — | — |
| 2024-02-06 | $12.38 | $12.93 | 641,100 | — | — |
| 2024-02-05 | $12.20 | $12.74 | 763,500 | — | — |
| 2024-02-02 | $12.37 | $12.92 | 1,713,200 | — | — |
| 2024-02-01 | $12.90 | $13.47 | 1,488,700 | — | — |
| 2024-01-31 | $12.21 | $12.75 | 1,244,700 | — | — |
| 2024-01-30 | $12.10 | $12.64 | 1,323,400 | — | — |
| 2024-01-29 | $12.07 | $12.61 | 2,002,100 | — | — |
| 2024-01-26 | $12.20 | $12.74 | 1,232,000 | — | — |
| 2024-01-25 | $12.42 | $12.97 | 1,417,200 | — | — |
| 2024-01-24 | $11.99 | $12.52 | 2,277,100 | — | — |
| 2024-01-23 | $12.65 | $13.21 | 1,242,500 | — | — |
| 2024-01-22 | $12.73 | $13.30 | 1,268,000 | — | — |
| 2024-01-19 | $12.64 | $13.20 | 1,222,600 | — | — |
| 2024-01-18 | $12.62 | $13.18 | 1,257,100 | — | — |
| 2024-01-17 | $12.54 | $13.10 | 1,214,900 | — | — |
| 2024-01-16 | $12.67 | $13.23 | 1,140,400 | — | — |
| 2024-01-12 | $12.72 | $13.29 | 1,213,300 | — | — |
| 2024-01-11 | $12.15 | $12.69 | 927,800 | — | — |
| 2024-01-10 | $12.19 | $12.73 | 912,900 | — | — |
| 2024-01-09 | $12.08 | $12.62 | 762,600 | — | — |
| 2024-01-08 | $12.13 | $12.67 | 1,172,100 | — | — |
| 2024-01-05 | $11.96 | $12.49 | 1,427,500 | — | — |
| 2024-01-04 | $11.92 | $12.45 | 1,644,100 | — | — |
| 2024-01-03 | $11.89 | $12.42 | 2,080,800 | — | — |
| 2024-01-02 | $12.62 | $13.18 | 1,622,200 | — | — |