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
- 1999-04-09 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 | $16.74 | $16.74 | 514,100 | — | — |
| 2024-12-30 | $16.80 | $16.80 | 776,300 | — | — |
| 2024-12-27 | $17.09 | $17.09 | 599,200 | — | — |
| 2024-12-26 | $17.61 | $17.61 | 538,000 | — | — |
| 2024-12-24 | $17.82 | $17.82 | 181,600 | — | — |
| 2024-12-23 | $17.64 | $17.64 | 430,000 | — | — |
| 2024-12-20 | $17.74 | $17.74 | 2,116,000 | — | — |
| 2024-12-19 | $17.72 | $17.72 | 688,600 | — | — |
| 2024-12-18 | $17.40 | $17.40 | 1,461,000 | — | — |
| 2024-12-17 | $18.12 | $18.12 | 930,200 | — | — |
| 2024-12-16 | $18.52 | $18.52 | 722,900 | — | — |
| 2024-12-13 | $18.17 | $18.17 | 591,100 | — | — |
| 2024-12-12 | $18.18 | $18.18 | 839,100 | — | — |
| 2024-12-11 | $17.78 | $17.78 | 692,000 | — | — |
| 2024-12-10 | $17.54 | $17.54 | 998,700 | — | — |
| 2024-12-09 | $17.58 | $17.58 | 861,300 | — | — |
| 2024-12-06 | $17.49 | $17.49 | 729,300 | — | — |
| 2024-12-05 | $17.71 | $17.71 | 813,800 | — | — |
| 2024-12-04 | $18.01 | $18.01 | 1,362,500 | — | — |
| 2024-12-03 | $17.27 | $17.27 | 1,039,400 | — | — |
| 2024-12-02 | $17.51 | $17.51 | 1,503,300 | — | — |
| 2024-11-29 | $16.60 | $16.60 | 444,700 | — | — |
| 2024-11-27 | $16.42 | $16.42 | 997,600 | — | — |
| 2024-11-26 | $16.94 | $16.94 | 1,138,400 | — | — |
| 2024-11-25 | $16.49 | $16.49 | 1,583,600 | — | — |
| 2024-11-22 | $16.03 | $16.03 | 1,299,800 | — | — |
| 2024-11-21 | $15.66 | $15.66 | 952,400 | — | — |
| 2024-11-20 | $15.43 | $15.43 | 787,400 | — | — |
| 2024-11-19 | $15.42 | $15.42 | 629,500 | — | — |
| 2024-11-18 | $15.33 | $15.33 | 616,300 | — | — |
| 2024-11-15 | $15.61 | $15.61 | 815,000 | — | — |
| 2024-11-14 | $16.10 | $16.10 | 935,300 | — | — |
| 2024-11-13 | $16.65 | $16.65 | 811,100 | — | — |
| 2024-11-12 | $16.58 | $16.58 | 1,129,700 | — | — |
| 2024-11-11 | $16.89 | $16.89 | 1,189,600 | — | — |
| 2024-11-08 | $16.76 | $16.76 | 1,616,800 | — | — |
| 2024-11-07 | $16.85 | $16.85 | 1,704,500 | — | — |
| 2024-11-06 | $16.45 | $16.45 | 3,128,800 | — | — |
| 2024-11-05 | $15.30 | $15.30 | 906,400 | — | — |
| 2024-11-04 | $15.20 | $15.20 | 1,603,800 | — | — |
| 2024-11-01 | $15.09 | $15.09 | 1,441,900 | — | — |
| 2024-10-31 | $14.93 | $14.93 | 2,197,500 | — | — |
| 2024-10-30 | $15.92 | $15.92 | 4,613,000 | — | — |
| 2024-10-29 | $14.22 | $14.22 | 1,471,400 | — | — |
| 2024-10-28 | $14.25 | $14.25 | 1,095,400 | — | — |
| 2024-10-25 | $14.35 | $14.35 | 713,300 | — | — |
| 2024-10-24 | $14.44 | $14.44 | 721,000 | — | — |
| 2024-10-23 | $14.71 | $14.71 | 610,000 | — | — |
| 2024-10-22 | $14.62 | $14.62 | 517,300 | — | — |
| 2024-10-21 | $14.81 | $14.81 | 654,000 | — | — |
| 2024-10-18 | $15.06 | $15.06 | 835,200 | — | — |
| 2024-10-17 | $15.15 | $15.15 | 492,300 | — | — |
| 2024-10-16 | $14.97 | $14.97 | 876,800 | — | — |
| 2024-10-15 | $14.96 | $14.96 | 1,310,800 | — | — |
| 2024-10-14 | $14.93 | $14.93 | 743,300 | — | — |
| 2024-10-11 | $15.35 | $15.35 | 665,700 | — | — |
| 2024-10-10 | $15.36 | $15.36 | 1,012,800 | — | — |
| 2024-10-09 | $15.45 | $15.45 | 1,171,400 | — | — |
| 2024-10-08 | $14.90 | $14.90 | 638,800 | — | — |
| 2024-10-07 | $14.84 | $14.84 | 647,300 | — | — |
| 2024-10-04 | $14.94 | $14.94 | 676,200 | — | — |
| 2024-10-03 | $14.85 | $14.85 | 703,700 | — | — |
| 2024-10-02 | $15.11 | $15.11 | 885,900 | — | — |
| 2024-10-01 | $14.77 | $14.77 | 786,300 | — | — |
| 2024-09-30 | $15.03 | $15.03 | 860,700 | — | — |
| 2024-09-27 | $15.10 | $15.10 | 855,700 | — | — |
| 2024-09-26 | $15.09 | $15.09 | 781,700 | — | — |
| 2024-09-25 | $14.98 | $14.98 | 896,700 | — | — |
| 2024-09-24 | $14.93 | $14.93 | 807,900 | — | — |
| 2024-09-23 | $14.98 | $14.98 | 944,500 | — | — |
| 2024-09-20 | $15.32 | $15.32 | 2,957,500 | — | — |
| 2024-09-19 | $15.58 | $15.58 | 1,218,300 | — | — |
| 2024-09-18 | $14.99 | $14.99 | 1,176,200 | — | — |
| 2024-09-17 | $15.19 | $15.19 | 1,244,300 | — | — |
| 2024-09-16 | $14.81 | $14.81 | 1,066,600 | — | — |
| 2024-09-13 | $14.85 | $14.85 | 1,416,100 | — | — |
| 2024-09-12 | $14.73 | $14.73 | 2,032,100 | — | — |
| 2024-09-11 | $13.84 | $13.84 | 1,885,000 | — | — |
| 2024-09-10 | $13.36 | $13.36 | 924,000 | — | — |
| 2024-09-09 | $13.62 | $13.62 | 1,104,400 | — | — |
| 2024-09-06 | $13.70 | $13.70 | 900,200 | — | — |
| 2024-09-05 | $14.22 | $14.22 | 661,400 | — | — |
| 2024-09-04 | $14.43 | $14.43 | 1,473,500 | — | — |
| 2024-09-03 | $14.70 | $14.70 | 1,452,700 | — | — |
| 2024-08-30 | $15.75 | $15.75 | 1,580,700 | — | — |
| 2024-08-29 | $15.79 | $15.79 | 1,195,800 | — | — |
| 2024-08-28 | $15.19 | $15.19 | 1,085,800 | — | — |
| 2024-08-27 | $15.14 | $15.14 | 1,011,300 | — | — |
| 2024-08-26 | $15.03 | $15.03 | 998,300 | — | — |
| 2024-08-23 | $15.01 | $15.01 | 1,168,000 | — | — |
| 2024-08-22 | $14.88 | $14.88 | 1,680,000 | — | — |
| 2024-08-21 | $14.99 | $14.99 | 1,257,500 | — | — |
| 2024-08-20 | $15.03 | $15.03 | 1,156,000 | — | — |
| 2024-08-19 | $14.68 | $14.68 | 1,235,500 | — | — |
| 2024-08-16 | $14.52 | $14.52 | 1,786,800 | — | — |
| 2024-08-15 | $14.86 | $14.86 | 1,619,600 | — | — |
| 2024-08-14 | $14.45 | $14.45 | 1,444,300 | — | — |
| 2024-08-13 | $13.91 | $13.91 | 1,802,800 | — | — |
| 2024-08-12 | $13.30 | $13.30 | 1,636,600 | — | — |
| 2024-08-09 | $13.48 | $13.48 | 1,143,400 | — | — |
| 2024-08-08 | $13.41 | $13.41 | 1,822,400 | — | — |
| 2024-08-07 | $12.65 | $12.65 | 3,128,700 | — | — |
| 2024-08-06 | $12.95 | $12.95 | 2,406,900 | — | — |
| 2024-08-05 | $12.62 | $12.62 | 2,701,100 | — | — |
| 2024-08-02 | $13.07 | $13.07 | 1,985,600 | — | — |
| 2024-08-01 | $13.53 | $13.53 | 1,381,000 | — | — |
| 2024-07-31 | $14.30 | $14.30 | 1,550,600 | — | — |
| 2024-07-30 | $14.24 | $14.24 | 900,100 | — | — |
| 2024-07-29 | $13.96 | $13.96 | 624,200 | — | — |
| 2024-07-26 | $13.93 | $13.93 | 1,086,200 | — | — |
| 2024-07-25 | $13.73 | $13.73 | 1,285,000 | — | — |
| 2024-07-24 | $13.68 | $13.68 | 1,149,500 | — | — |
| 2024-07-23 | $13.95 | $13.95 | 914,700 | — | — |
| 2024-07-22 | $13.70 | $13.70 | 1,067,300 | — | — |
| 2024-07-19 | $13.60 | $13.60 | 969,000 | — | — |
| 2024-07-18 | $13.58 | $13.58 | 946,300 | — | — |
| 2024-07-17 | $13.99 | $13.99 | 1,370,300 | — | — |
| 2024-07-16 | $14.04 | $14.04 | 2,351,700 | — | — |
| 2024-07-15 | $13.65 | $13.65 | 1,253,200 | — | — |
| 2024-07-12 | $13.78 | $13.78 | 2,306,900 | — | — |
| 2024-07-11 | $13.88 | $13.88 | 1,917,200 | — | — |
| 2024-07-10 | $13.23 | $13.23 | 2,024,900 | — | — |
| 2024-07-09 | $12.95 | $12.95 | 1,644,600 | — | — |
| 2024-07-08 | $13.31 | $13.31 | 1,897,400 | — | — |
| 2024-07-05 | $12.97 | $12.97 | 1,096,500 | — | — |
| 2024-07-03 | $12.85 | $12.85 | 1,122,700 | — | — |
| 2024-07-02 | $12.98 | $12.98 | 1,199,400 | — | — |
| 2024-07-01 | $13.13 | $13.13 | 2,321,200 | — | — |
| 2024-06-28 | $13.45 | $13.45 | 5,551,500 | — | — |
| 2024-06-27 | $13.36 | $13.36 | 2,320,300 | — | — |
| 2024-06-26 | $13.04 | $13.04 | 2,363,300 | — | — |
| 2024-06-25 | $12.79 | $12.79 | 1,690,700 | — | — |
| 2024-06-24 | $12.83 | $12.83 | 2,073,500 | — | — |
| 2024-06-21 | $12.65 | $12.65 | 10,460,000 | — | — |
| 2024-06-20 | $12.38 | $12.38 | 2,459,000 | — | — |
| 2024-06-18 | $12.28 | $12.28 | 2,268,800 | — | — |
| 2024-06-17 | $12.35 | $12.35 | 1,796,000 | — | — |
| 2024-06-14 | $12.17 | $12.17 | 1,254,500 | — | — |
| 2024-06-13 | $12.05 | $12.05 | 1,424,400 | — | — |
| 2024-06-12 | $12.05 | $12.05 | 1,554,500 | — | — |
| 2024-06-11 | $12.07 | $12.07 | 1,537,500 | — | — |
| 2024-06-10 | $11.86 | $11.86 | 2,618,800 | — | — |
| 2024-06-07 | $11.58 | $11.58 | 1,117,200 | — | — |
| 2024-06-06 | $11.62 | $11.62 | 973,300 | — | — |
| 2024-06-05 | $11.48 | $11.48 | 1,740,400 | — | — |
| 2024-06-04 | $11.36 | $11.36 | 1,966,800 | — | — |
| 2024-06-03 | $11.31 | $11.31 | 1,634,500 | — | — |
| 2024-05-31 | $11.15 | $11.15 | 1,926,100 | — | — |
| 2024-05-30 | $11.06 | $11.06 | 1,762,700 | — | — |
| 2024-05-29 | $11.15 | $11.15 | 1,147,700 | — | — |
| 2024-05-28 | $11.48 | $11.48 | 1,774,700 | — | — |
| 2024-05-24 | $11.15 | $11.15 | 1,544,900 | — | — |
| 2024-05-23 | $11.06 | $11.06 | 1,563,300 | — | — |
| 2024-05-22 | $11.42 | $11.42 | 1,091,800 | — | — |
| 2024-05-21 | $11.44 | $11.44 | 999,400 | — | — |
| 2024-05-20 | $11.62 | $11.62 | 1,789,000 | — | — |
| 2024-05-17 | $11.67 | $11.67 | 2,210,800 | — | — |
| 2024-05-16 | $11.98 | $11.98 | 4,761,200 | — | — |
| 2024-05-15 | $10.84 | $10.84 | 1,937,800 | — | — |
| 2024-05-14 | $10.64 | $10.64 | 1,813,000 | — | — |
| 2024-05-13 | $10.71 | $10.71 | 2,198,300 | — | — |
| 2024-05-10 | $10.81 | $10.81 | 2,133,500 | — | — |
| 2024-05-09 | $10.58 | $10.58 | 3,320,700 | — | — |
| 2024-05-08 | $10.81 | $10.81 | 2,163,200 | — | — |
| 2024-05-07 | $11.03 | $11.03 | 2,405,900 | — | — |
| 2024-05-06 | $10.96 | $10.96 | 3,264,200 | — | — |
| 2024-05-03 | $11.20 | $11.20 | 4,770,200 | — | — |
| 2024-05-02 | $11.42 | $11.42 | 5,009,100 | — | — |
| 2024-05-01 | $11.45 | $11.45 | 4,940,600 | — | — |
| 2024-04-30 | $11.20 | $11.20 | 3,566,800 | — | — |
| 2024-04-29 | $11.55 | $11.55 | 1,931,300 | — | — |
| 2024-04-26 | $11.60 | $11.60 | 2,169,000 | — | — |
| 2024-04-25 | $11.33 | $11.33 | 1,686,700 | — | — |
| 2024-04-24 | $11.15 | $11.15 | 1,555,300 | — | — |
| 2024-04-23 | $11.09 | $11.09 | 1,322,000 | — | — |
| 2024-04-22 | $10.73 | $10.73 | 1,656,700 | — | — |
| 2024-04-19 | $10.97 | $10.97 | 1,627,200 | — | — |
| 2024-04-18 | $10.94 | $10.94 | 1,109,300 | — | — |
| 2024-04-17 | $11.13 | $11.13 | 1,618,400 | — | — |
| 2024-04-16 | $11.13 | $11.13 | 1,802,200 | — | — |
| 2024-04-15 | $11.13 | $11.13 | 3,749,700 | — | — |
| 2024-04-12 | $10.70 | $10.70 | 1,759,700 | — | — |
| 2024-04-11 | $11.07 | $11.07 | 1,338,000 | — | — |
| 2024-04-10 | $10.96 | $10.96 | 2,033,100 | — | — |
| 2024-04-09 | $11.51 | $11.51 | 1,411,100 | — | — |
| 2024-04-08 | $11.10 | $11.10 | 1,495,600 | — | — |
| 2024-04-05 | $10.88 | $10.88 | 1,476,000 | — | — |
| 2024-04-04 | $11.19 | $11.19 | 1,514,500 | — | — |
| 2024-04-03 | $11.37 | $11.37 | 1,216,700 | — | — |
| 2024-04-02 | $11.19 | $11.19 | 1,812,600 | — | — |
| 2024-04-01 | $11.50 | $11.50 | 1,430,700 | — | — |
| 2024-03-28 | $11.54 | $11.54 | 1,859,200 | — | — |
| 2024-03-27 | $11.57 | $11.57 | 1,452,700 | — | — |
| 2024-03-26 | $11.45 | $11.45 | 1,126,500 | — | — |
| 2024-03-25 | $11.67 | $11.67 | 1,196,800 | — | — |
| 2024-03-22 | $11.65 | $11.65 | 1,065,200 | — | — |
| 2024-03-21 | $11.65 | $11.65 | 1,582,200 | — | — |
| 2024-03-20 | $11.71 | $11.71 | 1,681,900 | — | — |
| 2024-03-19 | $11.59 | $11.59 | 2,120,500 | — | — |
| 2024-03-18 | $11.26 | $11.26 | 1,909,700 | — | — |
| 2024-03-15 | $11.30 | $11.30 | 7,317,900 | — | — |
| 2024-03-14 | $11.37 | $11.37 | 2,564,500 | — | — |
| 2024-03-13 | $11.51 | $11.51 | 1,990,400 | — | — |
| 2024-03-12 | $11.77 | $11.77 | 1,213,000 | — | — |
| 2024-03-11 | $11.91 | $11.91 | 2,249,500 | — | — |
| 2024-03-08 | $11.85 | $11.85 | 2,014,400 | — | — |
| 2024-03-07 | $12.00 | $12.00 | 1,394,700 | — | — |
| 2024-03-06 | $12.03 | $12.03 | 1,787,000 | — | — |
| 2024-03-05 | $12.11 | $12.11 | 1,836,500 | — | — |
| 2024-03-04 | $12.36 | $12.36 | 1,530,300 | — | — |
| 2024-03-01 | $12.46 | $12.46 | 2,357,000 | — | — |
| 2024-02-29 | $12.64 | $12.64 | 2,772,200 | — | — |
| 2024-02-28 | $12.66 | $12.66 | 2,041,500 | — | — |
| 2024-02-27 | $12.55 | $12.55 | 1,195,200 | — | — |
| 2024-02-26 | $12.55 | $12.55 | 1,415,000 | — | — |
| 2024-02-23 | $12.38 | $12.38 | 1,207,700 | — | — |
| 2024-02-22 | $12.33 | $12.33 | 2,160,300 | — | — |
| 2024-02-21 | $11.83 | $11.83 | 2,347,400 | — | — |
| 2024-02-20 | $11.84 | $11.84 | 4,694,700 | — | — |
| 2024-02-16 | $12.16 | $12.16 | 2,506,400 | — | — |
| 2024-02-15 | $12.24 | $12.24 | 1,973,800 | — | — |
| 2024-02-14 | $12.21 | $12.21 | 1,424,800 | — | — |
| 2024-02-13 | $12.00 | $12.00 | 2,399,400 | — | — |
| 2024-02-12 | $12.59 | $12.59 | 1,620,200 | — | — |
| 2024-02-09 | $12.58 | $12.58 | 1,612,800 | — | — |
| 2024-02-08 | $12.37 | $12.37 | 1,433,000 | — | — |
| 2024-02-07 | $12.27 | $12.27 | 1,893,700 | — | — |
| 2024-02-06 | $12.23 | $12.23 | 2,428,900 | — | — |
| 2024-02-05 | $12.33 | $12.33 | 3,028,500 | — | — |
| 2024-02-02 | $12.59 | $12.59 | 4,069,700 | — | — |
| 2024-02-01 | $13.22 | $13.22 | 5,708,700 | — | — |
| 2024-01-31 | $13.51 | $13.51 | 8,380,400 | — | — |
| 2024-01-30 | $16.64 | $16.64 | 2,666,300 | — | — |
| 2024-01-29 | $17.07 | $17.07 | 1,535,100 | — | — |
| 2024-01-26 | $17.05 | $17.05 | 1,119,900 | — | — |
| 2024-01-25 | $16.90 | $16.90 | 1,021,100 | — | — |
| 2024-01-24 | $16.79 | $16.79 | 2,244,700 | — | — |
| 2024-01-23 | $16.70 | $16.70 | 1,163,400 | — | — |
| 2024-01-22 | $16.81 | $16.81 | 1,498,200 | — | — |
| 2024-01-19 | $16.78 | $16.78 | 1,821,800 | — | — |
| 2024-01-18 | $16.46 | $16.46 | 1,282,500 | — | — |
| 2024-01-17 | $16.25 | $16.25 | 1,417,700 | — | — |
| 2024-01-16 | $16.22 | $16.22 | 1,963,100 | — | — |
| 2024-01-12 | $16.22 | $16.22 | 1,668,000 | — | — |
| 2024-01-11 | $16.18 | $16.18 | 1,980,800 | — | — |
| 2024-01-10 | $16.42 | $16.42 | 1,741,700 | — | — |
| 2024-01-09 | $16.23 | $16.23 | 4,110,200 | — | — |
| 2024-01-08 | $17.52 | $17.52 | 1,512,600 | — | — |
| 2024-01-05 | $17.13 | $17.13 | 1,656,300 | — | — |
| 2024-01-04 | $17.36 | $17.36 | 1,316,000 | — | — |
| 2024-01-03 | $17.38 | $17.38 | 2,127,100 | — | — |
| 2024-01-02 | $17.81 | $17.81 | 1,938,500 | — | — |