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
- 1989-08-23 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 | $12.14 | $12.14 | 1,770,900 | — | — |
| 2024-12-30 | $12.33 | $12.33 | 2,026,400 | — | — |
| 2024-12-27 | $12.43 | $12.43 | 1,526,000 | — | — |
| 2024-12-26 | $12.43 | $12.43 | 1,254,400 | — | — |
| 2024-12-24 | $12.22 | $12.22 | 472,500 | — | — |
| 2024-12-23 | $12.12 | $12.12 | 1,471,700 | — | — |
| 2024-12-20 | $12.04 | $12.04 | 4,133,500 | — | — |
| 2024-12-19 | $12.02 | $12.02 | 2,730,200 | — | — |
| 2024-12-18 | $11.64 | $11.64 | 3,591,500 | — | — |
| 2024-12-17 | $12.13 | $12.13 | 2,536,500 | — | — |
| 2024-12-16 | $11.85 | $11.85 | 2,075,200 | — | — |
| 2024-12-13 | $12.15 | $12.15 | 2,405,300 | — | — |
| 2024-12-12 | $12.49 | $12.49 | 1,410,900 | — | — |
| 2024-12-11 | $12.70 | $12.70 | 1,517,900 | — | — |
| 2024-12-10 | $13.17 | $13.17 | 2,147,600 | — | — |
| 2024-12-09 | $13.11 | $13.11 | 2,053,100 | — | — |
| 2024-12-06 | $12.82 | $12.82 | 2,090,100 | — | — |
| 2024-12-05 | $12.37 | $12.37 | 2,251,100 | — | — |
| 2024-12-04 | $13.23 | $13.23 | 1,620,100 | — | — |
| 2024-12-03 | $13.25 | $13.25 | 2,510,800 | — | — |
| 2024-12-02 | $13.77 | $13.77 | 1,831,100 | — | — |
| 2024-11-29 | $14.18 | $14.18 | 778,500 | — | — |
| 2024-11-27 | $14.14 | $14.14 | 1,306,500 | — | — |
| 2024-11-26 | $14.17 | $14.17 | 1,589,000 | — | — |
| 2024-11-25 | $15.31 | $15.31 | 2,729,300 | — | — |
| 2024-11-22 | $14.98 | $14.98 | 1,173,400 | — | — |
| 2024-11-21 | $14.58 | $14.58 | 1,377,800 | — | — |
| 2024-11-20 | $14.90 | $14.90 | 1,326,100 | — | — |
| 2024-11-19 | $15.09 | $15.09 | 2,116,300 | — | — |
| 2024-11-18 | $15.20 | $15.20 | 1,630,600 | — | — |
| 2024-11-15 | $14.60 | $14.60 | 1,789,600 | — | — |
| 2024-11-14 | $14.64 | $14.64 | 1,829,800 | — | — |
| 2024-11-13 | $15.18 | $15.18 | 1,938,000 | — | — |
| 2024-11-12 | $15.34 | $15.34 | 2,736,500 | — | — |
| 2024-11-11 | $16.40 | $16.40 | 2,454,100 | — | — |
| 2024-11-08 | $16.23 | $16.23 | 2,148,100 | — | — |
| 2024-11-07 | $15.78 | $15.78 | 1,427,100 | — | — |
| 2024-11-06 | $15.62 | $15.62 | 1,694,300 | — | — |
| 2024-11-05 | $15.02 | $15.02 | 1,181,900 | — | — |
| 2024-11-04 | $14.43 | $14.43 | 927,900 | — | — |
| 2024-11-01 | $14.44 | $14.44 | 1,190,800 | — | — |
| 2024-10-31 | $14.28 | $14.28 | 997,100 | — | — |
| 2024-10-30 | $14.57 | $14.57 | 1,092,900 | — | — |
| 2024-10-29 | $14.34 | $14.34 | 1,036,400 | — | — |
| 2024-10-28 | $14.05 | $14.05 | 1,197,500 | — | — |
| 2024-10-25 | $13.81 | $13.81 | 2,005,900 | — | — |
| 2024-10-24 | $13.58 | $13.58 | 960,600 | — | — |
| 2024-10-23 | $13.74 | $13.74 | 1,065,100 | — | — |
| 2024-10-22 | $13.99 | $13.99 | 1,133,100 | — | — |
| 2024-10-21 | $14.05 | $14.05 | 819,900 | — | — |
| 2024-10-18 | $14.50 | $14.50 | 1,052,500 | — | — |
| 2024-10-17 | $14.46 | $14.46 | 946,000 | — | — |
| 2024-10-16 | $14.61 | $14.61 | 1,432,100 | — | — |
| 2024-10-15 | $14.73 | $14.73 | 1,815,800 | — | — |
| 2024-10-14 | $14.02 | $14.02 | 1,899,000 | — | — |
| 2024-10-11 | $14.43 | $14.43 | 2,436,300 | — | — |
| 2024-10-10 | $13.79 | $13.79 | 3,792,100 | — | — |
| 2024-10-09 | $14.85 | $14.85 | 2,052,800 | — | — |
| 2024-10-08 | $14.69 | $14.69 | 1,546,400 | — | — |
| 2024-10-07 | $14.89 | $14.89 | 1,754,600 | — | — |
| 2024-10-04 | $15.07 | $15.07 | 1,308,800 | — | — |
| 2024-10-03 | $14.94 | $14.94 | 1,236,800 | — | — |
| 2024-10-02 | $15.71 | $15.71 | 1,159,200 | — | — |
| 2024-10-01 | $15.60 | $15.60 | 1,801,400 | — | — |
| 2024-09-30 | $16.81 | $16.81 | 1,223,700 | — | — |
| 2024-09-27 | $16.61 | $16.61 | 975,700 | — | — |
| 2024-09-26 | $16.67 | $16.67 | 1,247,200 | — | — |
| 2024-09-25 | $16.46 | $16.46 | 1,260,800 | — | — |
| 2024-09-24 | $16.95 | $16.95 | 1,124,100 | — | — |
| 2024-09-23 | $17.43 | $17.43 | 1,417,400 | — | — |
| 2024-09-20 | $17.46 | $17.46 | 2,851,100 | — | — |
| 2024-09-19 | $17.53 | $17.53 | 1,857,600 | — | — |
| 2024-09-18 | $17.24 | $17.24 | 1,806,600 | — | — |
| 2024-09-17 | $16.87 | $16.87 | 1,676,500 | — | — |
| 2024-09-16 | $16.34 | $16.34 | 942,600 | — | — |
| 2024-09-13 | $16.13 | $16.13 | 697,800 | — | — |
| 2024-09-12 | $15.50 | $15.50 | 980,100 | — | — |
| 2024-09-11 | $15.25 | $15.25 | 1,740,200 | — | — |
| 2024-09-10 | $15.45 | $15.45 | 1,682,800 | — | — |
| 2024-09-09 | $15.35 | $15.35 | 1,936,700 | — | — |
| 2024-09-06 | $15.42 | $15.42 | 1,679,400 | — | — |
| 2024-09-05 | $15.99 | $15.99 | 1,321,400 | — | — |
| 2024-09-04 | $16.07 | $16.07 | 1,191,500 | — | — |
| 2024-09-03 | $16.10 | $16.10 | 1,802,900 | — | — |
| 2024-08-30 | $17.25 | $17.25 | 1,217,500 | — | — |
| 2024-08-29 | $17.12 | $17.12 | 1,266,700 | — | — |
| 2024-08-28 | $16.82 | $16.82 | 832,100 | — | — |
| 2024-08-27 | $17.19 | $17.19 | 968,100 | — | — |
| 2024-08-26 | $17.00 | $17.00 | 2,077,800 | — | — |
| 2024-08-23 | $16.78 | $16.78 | 1,281,500 | — | — |
| 2024-08-22 | $16.05 | $16.05 | 486,700 | — | — |
| 2024-08-21 | $16.35 | $16.35 | 572,100 | — | — |
| 2024-08-20 | $16.31 | $16.31 | 638,700 | — | — |
| 2024-08-19 | $16.49 | $16.49 | 1,852,600 | — | — |
| 2024-08-16 | $16.15 | $16.15 | 1,200,800 | — | — |
| 2024-08-15 | $16.79 | $16.79 | 1,467,200 | — | — |
| 2024-08-14 | $15.90 | $15.90 | 1,335,300 | — | — |
| 2024-08-13 | $16.63 | $16.63 | 1,032,700 | — | — |
| 2024-08-12 | $16.42 | $16.42 | 890,200 | — | — |
| 2024-08-09 | $16.80 | $16.80 | 1,036,000 | — | — |
| 2024-08-08 | $16.99 | $16.99 | 1,947,100 | — | — |
| 2024-08-07 | $16.38 | $16.38 | 3,013,800 | — | — |
| 2024-08-06 | $16.75 | $16.75 | 1,822,600 | — | — |
| 2024-08-05 | $16.15 | $16.15 | 2,317,100 | — | — |
| 2024-08-02 | $16.38 | $16.38 | 1,835,400 | — | — |
| 2024-08-01 | $17.00 | $17.00 | 3,411,000 | — | — |
| 2024-07-31 | $17.03 | $17.03 | 2,552,200 | — | — |
| 2024-07-30 | $17.58 | $17.58 | 4,653,300 | — | — |
| 2024-07-29 | $17.30 | $17.30 | 3,072,500 | — | — |
| 2024-07-26 | $17.33 | $17.33 | 1,839,400 | — | — |
| 2024-07-25 | $17.02 | $17.02 | 1,804,300 | — | — |
| 2024-07-24 | $16.82 | $16.82 | 1,247,300 | — | — |
| 2024-07-23 | $16.84 | $16.84 | 1,133,600 | — | — |
| 2024-07-22 | $16.61 | $16.61 | 1,186,000 | — | — |
| 2024-07-19 | $16.33 | $16.33 | 1,324,800 | — | — |
| 2024-07-18 | $16.86 | $16.86 | 1,721,900 | — | — |
| 2024-07-17 | $17.57 | $17.57 | 1,699,200 | — | — |
| 2024-07-16 | $17.71 | $17.71 | 2,453,600 | — | — |
| 2024-07-15 | $16.69 | $16.69 | 1,892,100 | — | — |
| 2024-07-12 | $16.45 | $16.45 | 1,316,900 | — | — |
| 2024-07-11 | $16.20 | $16.20 | 2,985,400 | — | — |
| 2024-07-10 | $15.17 | $15.17 | 1,761,600 | — | — |
| 2024-07-09 | $14.73 | $14.73 | 1,831,600 | — | — |
| 2024-07-08 | $15.08 | $15.08 | 1,279,400 | — | — |
| 2024-07-05 | $15.23 | $15.23 | 747,900 | — | — |
| 2024-07-03 | $15.21 | $15.21 | 745,000 | — | — |
| 2024-07-02 | $15.13 | $15.13 | 1,345,500 | — | — |
| 2024-07-01 | $15.04 | $15.04 | 2,914,400 | — | — |
| 2024-06-28 | $15.63 | $15.63 | 3,310,900 | — | — |
| 2024-06-27 | $15.96 | $15.96 | 1,622,200 | — | — |
| 2024-06-26 | $15.99 | $15.99 | 1,502,600 | — | — |
| 2024-06-25 | $16.10 | $16.10 | 1,336,300 | — | — |
| 2024-06-24 | $16.58 | $16.58 | 1,342,200 | — | — |
| 2024-06-21 | $16.57 | $16.57 | 2,797,800 | — | — |
| 2024-06-20 | $16.50 | $16.50 | 1,600,600 | — | — |
| 2024-06-18 | $16.84 | $16.84 | 1,848,000 | — | — |
| 2024-06-17 | $16.77 | $16.77 | 2,129,300 | — | — |
| 2024-06-14 | $17.01 | $17.01 | 2,033,700 | — | — |
| 2024-06-13 | $16.99 | $16.99 | 3,134,400 | — | — |
| 2024-06-12 | $17.01 | $17.01 | 2,719,400 | — | — |
| 2024-06-11 | $16.57 | $16.57 | 3,449,700 | — | — |
| 2024-06-10 | $16.15 | $16.15 | 2,210,200 | — | — |
| 2024-06-07 | $16.11 | $16.11 | 2,433,400 | — | — |
| 2024-06-06 | $16.21 | $16.21 | 1,785,400 | — | — |
| 2024-06-05 | $16.01 | $16.01 | 3,581,400 | — | — |
| 2024-06-04 | $15.90 | $15.90 | 4,845,200 | — | — |
| 2024-06-03 | $13.72 | $13.72 | 4,572,700 | — | — |
| 2024-05-31 | $13.15 | $13.15 | 1,750,200 | — | — |
| 2024-05-30 | $13.19 | $13.19 | 1,404,700 | — | — |
| 2024-05-29 | $13.17 | $13.17 | 1,376,500 | — | — |
| 2024-05-28 | $13.52 | $13.52 | 1,153,100 | — | — |
| 2024-05-24 | $13.26 | $13.26 | 1,305,900 | — | — |
| 2024-05-23 | $13.30 | $13.30 | 1,344,400 | — | — |
| 2024-05-22 | $13.53 | $13.53 | 1,421,400 | — | — |
| 2024-05-21 | $13.37 | $13.37 | 1,670,600 | — | — |
| 2024-05-20 | $13.67 | $13.67 | 1,754,100 | — | — |
| 2024-05-17 | $13.54 | $13.54 | 2,408,400 | — | — |
| 2024-05-16 | $13.41 | $13.41 | 2,007,900 | — | — |
| 2024-05-15 | $13.30 | $13.30 | 1,697,000 | — | — |
| 2024-05-14 | $13.09 | $13.09 | 1,819,400 | — | — |
| 2024-05-13 | $12.84 | $12.84 | 2,212,100 | — | — |
| 2024-05-10 | $12.33 | $12.33 | 1,974,600 | — | — |
| 2024-05-09 | $12.43 | $12.43 | 1,365,400 | — | — |
| 2024-05-08 | $12.05 | $12.05 | 2,429,300 | — | — |
| 2024-05-07 | $12.41 | $12.41 | 2,411,700 | — | — |
| 2024-05-06 | $12.14 | $12.14 | 1,654,200 | — | — |
| 2024-05-03 | $12.02 | $12.02 | 2,152,600 | — | — |
| 2024-05-02 | $12.45 | $12.45 | 4,899,400 | — | — |
| 2024-05-01 | $12.25 | $12.25 | 2,114,800 | — | — |
| 2024-04-30 | $12.33 | $12.33 | 1,510,500 | — | — |
| 2024-04-29 | $12.42 | $12.42 | 1,911,700 | — | — |
| 2024-04-26 | $12.14 | $12.14 | 2,032,700 | — | — |
| 2024-04-25 | $11.96 | $11.96 | 2,065,600 | — | — |
| 2024-04-24 | $12.37 | $12.37 | 2,533,900 | — | — |
| 2024-04-23 | $12.31 | $12.31 | 2,655,500 | — | — |
| 2024-04-22 | $11.78 | $11.78 | 2,050,700 | — | — |
| 2024-04-19 | $11.61 | $11.61 | 1,861,600 | — | — |
| 2024-04-18 | $11.93 | $11.93 | 2,889,800 | — | — |
| 2024-04-17 | $12.14 | $12.14 | 3,141,000 | — | — |
| 2024-04-16 | $12.16 | $12.16 | 2,589,900 | — | — |
| 2024-04-15 | $12.01 | $12.01 | 2,983,100 | — | — |
| 2024-04-12 | $12.38 | $12.38 | 4,247,800 | — | — |
| 2024-04-11 | $13.00 | $13.00 | 5,012,800 | — | — |
| 2024-04-10 | $12.50 | $12.50 | 4,728,100 | — | — |
| 2024-04-09 | $13.04 | $13.04 | 7,792,500 | — | — |
| 2024-04-08 | $14.38 | $14.38 | 1,659,500 | — | — |
| 2024-04-05 | $14.35 | $14.35 | 2,224,100 | — | — |
| 2024-04-04 | $14.08 | $14.08 | 2,942,700 | — | — |
| 2024-04-03 | $14.26 | $14.26 | 2,706,100 | — | — |
| 2024-04-02 | $14.49 | $14.49 | 1,683,600 | — | — |
| 2024-04-01 | $15.08 | $15.08 | 1,093,000 | — | — |
| 2024-03-28 | $15.78 | $15.78 | 1,275,600 | — | — |
| 2024-03-27 | $15.46 | $15.46 | 1,101,000 | — | — |
| 2024-03-26 | $15.00 | $15.00 | 1,329,700 | — | — |
| 2024-03-25 | $15.19 | $15.19 | 988,700 | — | — |
| 2024-03-22 | $15.21 | $15.21 | 1,307,300 | — | — |
| 2024-03-21 | $15.45 | $15.45 | 1,491,200 | — | — |
| 2024-03-20 | $15.60 | $15.60 | 1,126,800 | — | — |
| 2024-03-19 | $15.11 | $15.11 | 1,348,100 | — | — |
| 2024-03-18 | $15.07 | $15.07 | 1,287,300 | — | — |
| 2024-03-15 | $15.18 | $15.18 | 3,145,400 | — | — |
| 2024-03-14 | $15.25 | $15.25 | 1,561,900 | — | — |
| 2024-03-13 | $15.61 | $15.61 | 1,270,800 | — | — |
| 2024-03-12 | $15.92 | $15.92 | 1,147,100 | — | — |
| 2024-03-11 | $16.19 | $16.19 | 1,294,300 | — | — |
| 2024-03-08 | $16.37 | $16.37 | 1,396,100 | — | — |
| 2024-03-07 | $16.76 | $16.76 | 1,423,000 | — | — |
| 2024-03-06 | $16.73 | $16.73 | 864,800 | — | — |
| 2024-03-05 | $16.76 | $16.76 | 1,206,100 | — | — |
| 2024-03-04 | $17.24 | $17.24 | 816,800 | — | — |
| 2024-03-01 | $17.19 | $17.19 | 958,800 | — | — |
| 2024-02-29 | $17.19 | $17.19 | 1,342,000 | — | — |
| 2024-02-28 | $17.12 | $17.12 | 1,083,800 | — | — |
| 2024-02-27 | $17.27 | $17.27 | 1,024,300 | — | — |
| 2024-02-26 | $16.86 | $16.86 | 903,500 | — | — |
| 2024-02-23 | $16.96 | $16.96 | 1,004,200 | — | — |
| 2024-02-22 | $17.21 | $17.21 | 1,471,200 | — | — |
| 2024-02-21 | $17.16 | $17.16 | 1,219,000 | — | — |
| 2024-02-20 | $17.25 | $17.25 | 1,314,300 | — | — |
| 2024-02-16 | $17.64 | $17.64 | 1,384,600 | — | — |
| 2024-02-15 | $17.52 | $17.52 | 1,231,400 | — | — |
| 2024-02-14 | $16.94 | $16.94 | 1,428,800 | — | — |
| 2024-02-13 | $16.44 | $16.44 | 3,680,300 | — | — |
| 2024-02-12 | $17.57 | $17.57 | 2,181,800 | — | — |
| 2024-02-09 | $16.55 | $16.55 | 1,135,700 | — | — |
| 2024-02-08 | $16.26 | $16.26 | 1,397,500 | — | — |
| 2024-02-07 | $16.02 | $16.02 | 1,962,600 | — | — |
| 2024-02-06 | $15.51 | $15.51 | 1,705,900 | — | — |
| 2024-02-05 | $15.06 | $15.06 | 1,701,200 | — | — |
| 2024-02-02 | $15.63 | $15.63 | 2,576,700 | — | — |
| 2024-02-01 | $15.30 | $15.30 | 5,264,300 | — | — |
| 2024-01-31 | $15.50 | $15.50 | 2,098,600 | — | — |
| 2024-01-30 | $15.93 | $15.93 | 1,615,500 | — | — |
| 2024-01-29 | $16.12 | $16.12 | 2,932,800 | — | — |
| 2024-01-26 | $16.14 | $16.14 | 2,372,700 | — | — |
| 2024-01-25 | $16.20 | $16.20 | 3,368,000 | — | — |
| 2024-01-24 | $16.37 | $16.37 | 2,298,300 | — | — |
| 2024-01-23 | $16.79 | $16.79 | 3,036,100 | — | — |
| 2024-01-22 | $16.80 | $16.80 | 3,805,800 | — | — |
| 2024-01-19 | $17.00 | $17.00 | 2,639,300 | — | — |
| 2024-01-18 | $16.99 | $16.99 | 3,432,800 | — | — |
| 2024-01-17 | $16.88 | $16.88 | 3,793,700 | — | — |
| 2024-01-16 | $17.99 | $17.99 | 1,345,900 | — | — |
| 2024-01-12 | $18.18 | $18.18 | 1,255,200 | — | — |
| 2024-01-11 | $18.16 | $18.16 | 2,355,100 | — | — |
| 2024-01-10 | $18.75 | $18.75 | 2,428,600 | — | — |
| 2024-01-09 | $18.18 | $18.18 | 5,991,600 | — | — |
| 2024-01-08 | $19.84 | $19.84 | 1,454,700 | — | — |
| 2024-01-05 | $19.45 | $19.45 | 1,263,700 | — | — |
| 2024-01-04 | $19.54 | $19.54 | 1,817,600 | — | — |
| 2024-01-03 | $19.54 | $19.54 | 1,937,600 | — | — |
| 2024-01-02 | $20.35 | $20.35 | 1,916,100 | — | — |