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
- 2014-03-28 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 | $18.18 | $39.51 | 1,199,797 | — | — |
| 2024-12-30 | $17.91 | $38.93 | 909,925 | — | — |
| 2024-12-27 | $18.13 | $39.40 | 922,906 | — | — |
| 2024-12-26 | $18.70 | $40.65 | 1,073,502 | — | — |
| 2024-12-24 | $18.49 | $40.20 | 515,133 | — | — |
| 2024-12-23 | $18.58 | $40.38 | 960,482 | — | — |
| 2024-12-20 | $18.63 | $40.49 | 5,029,718 | — | — |
| 2024-12-19 | $18.02 | $39.18 | 1,616,646 | — | — |
| 2024-12-18 | $17.97 | $39.06 | 1,894,611 | — | — |
| 2024-12-17 | $18.81 | $40.89 | 2,739,144 | — | — |
| 2024-12-16 | $19.47 | $42.32 | 1,254,843 | — | — |
| 2024-12-13 | $19.28 | $41.92 | 1,662,226 | — | — |
| 2024-12-12 | $19.26 | $41.87 | 852,536 | — | — |
| 2024-12-11 | $19.24 | $41.83 | 2,664,773 | — | — |
| 2024-12-10 | $19.28 | $41.92 | 1,056,520 | — | — |
| 2024-12-09 | $19.47 | $42.32 | 2,708,986 | — | — |
| 2024-12-06 | $19.42 | $42.21 | 2,655,403 | — | — |
| 2024-12-05 | $19.38 | $42.12 | 1,562,186 | — | — |
| 2024-12-04 | $19.56 | $42.52 | 1,614,011 | — | — |
| 2024-12-03 | $19.47 | $42.32 | 1,802,867 | — | — |
| 2024-12-02 | $19.72 | $42.87 | 1,690,725 | — | — |
| 2024-11-29 | $19.68 | $42.78 | 1,015,626 | — | — |
| 2024-11-27 | $19.67 | $42.76 | 1,656,077 | — | — |
| 2024-11-26 | $19.74 | $42.92 | 2,494,266 | — | — |
| 2024-11-25 | $19.84 | $43.12 | 4,253,896 | — | — |
| 2024-11-22 | $19.60 | $42.61 | 3,185,274 | — | — |
| 2024-11-21 | $19.41 | $42.18 | 1,374,013 | — | — |
| 2024-11-20 | $19.23 | $41.80 | 2,082,784 | — | — |
| 2024-11-19 | $19.20 | $41.74 | 1,869,918 | — | — |
| 2024-11-18 | $18.78 | $40.82 | 1,880,362 | — | — |
| 2024-11-15 | $18.34 | $39.87 | 1,552,230 | — | — |
| 2024-11-14 | $19.15 | $39.96 | 1,775,442 | — | — |
| 2024-11-13 | $19.16 | $39.98 | 2,849,725 | — | — |
| 2024-11-12 | $18.78 | $39.19 | 4,727,451 | — | — |
| 2024-11-11 | $18.49 | $38.59 | 1,594,198 | — | — |
| 2024-11-08 | $18.10 | $37.78 | 2,674,142 | — | — |
| 2024-11-07 | $18.45 | $38.50 | 1,059,058 | — | — |
| 2024-11-06 | $18.44 | $38.48 | 3,646,824 | — | — |
| 2024-11-05 | $18.51 | $38.63 | 1,666,910 | — | — |
| 2024-11-04 | $18.42 | $38.44 | 1,851,862 | — | — |
| 2024-11-01 | $18.21 | $37.99 | 2,281,400 | — | — |
| 2024-10-31 | $18.20 | $37.97 | 2,145,736 | — | — |
| 2024-10-30 | $18.70 | $39.02 | 1,983,330 | — | — |
| 2024-10-29 | $19.11 | $39.87 | 1,439,210 | — | — |
| 2024-10-28 | $18.91 | $39.46 | 1,762,851 | — | — |
| 2024-10-25 | $18.78 | $39.19 | 2,159,498 | — | — |
| 2024-10-24 | $19.05 | $39.74 | 1,150,411 | — | — |
| 2024-10-23 | $19.30 | $40.28 | 909,632 | — | — |
| 2024-10-22 | $19.09 | $39.83 | 1,444,382 | — | — |
| 2024-10-21 | $19.24 | $40.15 | 1,113,128 | — | — |
| 2024-10-18 | $19.61 | $40.92 | 973,950 | — | — |
| 2024-10-17 | $19.56 | $40.81 | 1,406,806 | — | — |
| 2024-10-16 | $19.55 | $40.79 | 1,051,835 | — | — |
| 2024-10-15 | $19.52 | $40.73 | 2,979,533 | — | — |
| 2024-10-14 | $18.99 | $39.61 | 1,016,992 | — | — |
| 2024-10-11 | $18.86 | $39.36 | 1,181,253 | — | — |
| 2024-10-10 | $18.46 | $38.52 | 2,368,654 | — | — |
| 2024-10-09 | $18.74 | $39.10 | 1,985,672 | — | — |
| 2024-10-08 | $18.67 | $38.95 | 1,332,923 | — | — |
| 2024-10-07 | $18.44 | $38.48 | 1,023,629 | — | — |
| 2024-10-04 | $18.55 | $38.69 | 795,440 | — | — |
| 2024-10-03 | $18.27 | $38.12 | 1,031,242 | — | — |
| 2024-10-02 | $18.43 | $38.46 | 2,086,395 | — | — |
| 2024-10-01 | $18.42 | $38.44 | 1,033,486 | — | — |
| 2024-09-30 | $18.83 | $39.29 | 1,415,786 | — | — |
| 2024-09-27 | $18.79 | $39.21 | 770,552 | — | — |
| 2024-09-26 | $18.69 | $38.99 | 2,504,123 | — | — |
| 2024-09-25 | $18.62 | $38.84 | 1,557,110 | — | — |
| 2024-09-24 | $19.23 | $40.13 | 1,715,418 | — | — |
| 2024-09-23 | $18.95 | $39.55 | 1,759,826 | — | — |
| 2024-09-20 | $18.70 | $39.02 | 5,951,355 | — | — |
| 2024-09-19 | $18.51 | $38.63 | 2,816,736 | — | — |
| 2024-09-18 | $18.08 | $37.73 | 2,257,195 | — | — |
| 2024-09-17 | $18.17 | $37.90 | 2,738,266 | — | — |
| 2024-09-16 | $18.07 | $37.71 | 2,330,005 | — | — |
| 2024-09-13 | $17.56 | $36.64 | 1,301,203 | — | — |
| 2024-09-12 | $17.28 | $36.06 | 1,008,794 | — | — |
| 2024-09-11 | $17.22 | $35.94 | 1,676,963 | — | — |
| 2024-09-10 | $16.69 | $34.83 | 1,579,363 | — | — |
| 2024-09-09 | $16.32 | $34.06 | 1,054,470 | — | — |
| 2024-09-06 | $16.40 | $34.23 | 826,379 | — | — |
| 2024-09-05 | $17.22 | $35.30 | 694,424 | — | — |
| 2024-09-04 | $17.18 | $35.21 | 765,672 | — | — |
| 2024-09-03 | $17.03 | $34.90 | 1,062,571 | — | — |
| 2024-08-30 | $17.47 | $35.80 | 1,782,664 | — | — |
| 2024-08-29 | $17.42 | $35.69 | 764,208 | — | — |
| 2024-08-28 | $17.07 | $34.98 | 717,653 | — | — |
| 2024-08-27 | $17.23 | $35.32 | 931,104 | — | — |
| 2024-08-26 | $17.08 | $35.00 | 875,570 | — | — |
| 2024-08-23 | $17.07 | $34.98 | 1,438,917 | — | — |
| 2024-08-22 | $16.25 | $33.30 | 753,277 | — | — |
| 2024-08-21 | $16.51 | $33.83 | 979,026 | — | — |
| 2024-08-20 | $16.65 | $34.12 | 1,054,178 | — | — |
| 2024-08-19 | $17.00 | $34.83 | 960,970 | — | — |
| 2024-08-16 | $16.50 | $33.80 | 907,875 | — | — |
| 2024-08-15 | $16.20 | $33.20 | 1,349,125 | — | — |
| 2024-08-14 | $16.01 | $32.82 | 994,154 | — | — |
| 2024-08-13 | $15.97 | $32.73 | 2,173,259 | — | — |
| 2024-08-12 | $15.42 | $31.60 | 1,224,294 | — | — |
| 2024-08-09 | $15.43 | $31.62 | 1,053,006 | — | — |
| 2024-08-08 | $15.40 | $31.56 | 1,463,707 | — | — |
| 2024-08-07 | $15.34 | $31.43 | 2,076,733 | — | — |
| 2024-08-06 | $14.43 | $29.56 | 2,792,043 | — | — |
| 2024-08-05 | $14.25 | $29.21 | 2,672,483 | — | — |
| 2024-08-02 | $15.40 | $31.56 | 2,612,362 | — | — |
| 2024-08-01 | $16.30 | $33.41 | 1,798,963 | — | — |
| 2024-07-31 | $16.62 | $34.06 | 1,947,901 | — | — |
| 2024-07-30 | $16.50 | $33.80 | 1,187,304 | — | — |
| 2024-07-29 | $16.13 | $33.05 | 959,213 | — | — |
| 2024-07-26 | $16.06 | $32.90 | 1,071,453 | — | — |
| 2024-07-25 | $15.64 | $32.04 | 1,313,306 | — | — |
| 2024-07-24 | $15.44 | $31.64 | 1,138,699 | — | — |
| 2024-07-23 | $15.81 | $32.40 | 1,143,872 | — | — |
| 2024-07-22 | $15.83 | $32.44 | 1,440,088 | — | — |
| 2024-07-19 | $15.89 | $32.57 | 860,539 | — | — |
| 2024-07-18 | $16.08 | $32.94 | 1,335,754 | — | — |
| 2024-07-17 | $16.36 | $33.53 | 1,241,862 | — | — |
| 2024-07-16 | $16.37 | $33.55 | 1,317,014 | — | — |
| 2024-07-15 | $15.86 | $32.50 | 1,088,338 | — | — |
| 2024-07-12 | $15.66 | $32.08 | 1,531,832 | — | — |
| 2024-07-11 | $15.73 | $32.23 | 1,414,614 | — | — |
| 2024-07-10 | $15.15 | $31.05 | 1,213,266 | — | — |
| 2024-07-09 | $14.87 | $30.47 | 1,278,950 | — | — |
| 2024-07-08 | $14.87 | $30.47 | 1,057,789 | — | — |
| 2024-07-05 | $14.73 | $30.19 | 767,234 | — | — |
| 2024-07-03 | $14.92 | $30.57 | 496,784 | — | — |
| 2024-07-02 | $14.81 | $30.34 | 1,119,960 | — | — |
| 2024-07-01 | $14.43 | $29.56 | 1,184,669 | — | — |
| 2024-06-28 | $14.65 | $30.03 | 2,712,206 | — | — |
| 2024-06-27 | $14.36 | $29.44 | 1,902,907 | — | — |
| 2024-06-26 | $14.10 | $28.89 | 639,866 | — | — |
| 2024-06-25 | $14.12 | $28.93 | 833,797 | — | — |
| 2024-06-24 | $14.19 | $29.08 | 940,962 | — | — |
| 2024-06-21 | $13.92 | $28.53 | 2,535,550 | — | — |
| 2024-06-20 | $13.81 | $28.30 | 1,027,240 | — | — |
| 2024-06-18 | $14.15 | $29.00 | 827,062 | — | — |
| 2024-06-17 | $14.01 | $28.70 | 960,189 | — | — |
| 2024-06-14 | $13.91 | $28.51 | 1,194,722 | — | — |
| 2024-06-13 | $14.27 | $29.25 | 1,080,627 | — | — |
| 2024-06-12 | $14.63 | $29.98 | 2,313,022 | — | — |
| 2024-06-11 | $14.02 | $28.72 | 1,145,141 | — | — |
| 2024-06-10 | $14.13 | $28.95 | 1,421,251 | — | — |
| 2024-06-07 | $14.14 | $28.98 | 1,590,490 | — | — |
| 2024-06-06 | $14.57 | $29.23 | 1,971,422 | — | — |
| 2024-06-05 | $14.57 | $29.23 | 945,451 | — | — |
| 2024-06-04 | $14.58 | $29.25 | 1,603,568 | — | — |
| 2024-06-03 | $14.67 | $29.43 | 1,607,862 | — | — |
| 2024-05-31 | $14.81 | $29.70 | 2,670,043 | — | — |
| 2024-05-30 | $14.83 | $29.74 | 2,370,509 | — | — |
| 2024-05-29 | $14.32 | $28.73 | 3,895,411 | — | — |
| 2024-05-28 | $14.48 | $29.04 | 801,296 | — | — |
| 2024-05-24 | $14.62 | $29.33 | 1,090,680 | — | — |
| 2024-05-23 | $14.58 | $29.25 | 1,321,992 | — | — |
| 2024-05-22 | $15.00 | $30.09 | 1,511,922 | — | — |
| 2024-05-21 | $15.27 | $30.62 | 1,364,058 | — | — |
| 2024-05-20 | $15.05 | $30.19 | 1,281,976 | — | — |
| 2024-05-17 | $15.28 | $30.65 | 2,239,627 | — | — |
| 2024-05-16 | $15.43 | $30.95 | 1,367,962 | — | — |
| 2024-05-15 | $15.69 | $31.47 | 1,498,550 | — | — |
| 2024-05-14 | $15.73 | $31.55 | 1,580,827 | — | — |
| 2024-05-13 | $15.42 | $30.93 | 1,882,021 | — | — |
| 2024-05-10 | $15.47 | $31.04 | 1,011,234 | — | — |
| 2024-05-09 | $15.54 | $31.18 | 2,421,846 | — | — |
| 2024-05-08 | $15.06 | $30.21 | 2,209,078 | — | — |
| 2024-05-07 | $15.49 | $31.08 | 1,318,478 | — | — |
| 2024-05-06 | $15.34 | $30.77 | 2,247,045 | — | — |
| 2024-05-03 | $15.46 | $31.02 | 3,397,163 | — | — |
| 2024-05-02 | $16.43 | $32.97 | 2,837,134 | — | — |
| 2024-05-01 | $16.69 | $33.48 | 1,881,630 | — | — |
| 2024-04-30 | $16.25 | $32.60 | 1,987,624 | — | — |
| 2024-04-29 | $16.39 | $32.89 | 899,872 | — | — |
| 2024-04-26 | $16.12 | $32.33 | 1,682,819 | — | — |
| 2024-04-25 | $15.72 | $31.53 | 1,931,797 | — | — |
| 2024-04-24 | $15.83 | $31.76 | 1,213,851 | — | — |
| 2024-04-23 | $15.80 | $31.69 | 1,142,798 | — | — |
| 2024-04-22 | $15.48 | $31.06 | 1,125,328 | — | — |
| 2024-04-19 | $15.19 | $30.48 | 1,056,910 | — | — |
| 2024-04-18 | $15.24 | $30.56 | 993,470 | — | — |
| 2024-04-17 | $15.23 | $30.54 | 1,184,962 | — | — |
| 2024-04-16 | $15.50 | $31.10 | 2,048,624 | — | — |
| 2024-04-15 | $15.61 | $31.32 | 1,465,269 | — | — |
| 2024-04-12 | $16.01 | $32.13 | 1,770,074 | — | — |
| 2024-04-11 | $16.39 | $32.89 | 1,889,146 | — | — |
| 2024-04-10 | $16.25 | $32.60 | 1,656,467 | — | — |
| 2024-04-09 | $16.80 | $33.71 | 1,274,656 | — | — |
| 2024-04-08 | $16.77 | $33.65 | 1,041,002 | — | — |
| 2024-04-05 | $16.65 | $33.40 | 1,223,514 | — | — |
| 2024-04-04 | $16.74 | $33.58 | 1,407,685 | — | — |
| 2024-04-03 | $16.77 | $33.65 | 1,178,813 | — | — |
| 2024-04-02 | $16.59 | $33.28 | 1,269,678 | — | — |
| 2024-04-01 | $16.84 | $33.79 | 973,658 | — | — |
| 2024-03-28 | $17.20 | $34.51 | 1,563,259 | — | — |
| 2024-03-27 | $17.16 | $34.43 | 1,861,037 | — | — |
| 2024-03-26 | $16.69 | $33.48 | 1,194,136 | — | — |
| 2024-03-25 | $16.75 | $33.61 | 1,085,898 | — | — |
| 2024-03-22 | $16.33 | $32.76 | 743,322 | — | — |
| 2024-03-21 | $16.72 | $33.54 | 917,538 | — | — |
| 2024-03-20 | $16.55 | $33.19 | 1,296,128 | — | — |
| 2024-03-19 | $16.06 | $32.21 | 1,371,768 | — | — |
| 2024-03-18 | $16.18 | $32.45 | 1,146,019 | — | — |
| 2024-03-15 | $16.26 | $32.62 | 2,482,261 | — | — |
| 2024-03-14 | $16.47 | $33.03 | 2,058,872 | — | — |
| 2024-03-13 | $16.60 | $33.30 | 2,702,837 | — | — |
| 2024-03-12 | $16.70 | $33.50 | 4,102,714 | — | — |
| 2024-03-11 | $16.45 | $33.01 | 2,071,267 | — | — |
| 2024-03-08 | $16.38 | $32.87 | 2,309,606 | — | — |
| 2024-03-07 | $16.51 | $33.11 | 2,962,355 | — | — |
| 2024-03-06 | $15.78 | $31.65 | 2,527,059 | — | — |
| 2024-03-05 | $15.72 | $31.53 | 2,381,440 | — | — |
| 2024-03-04 | $15.74 | $31.57 | 1,914,717 | — | — |
| 2024-03-01 | $15.14 | $30.38 | 2,814,589 | — | — |
| 2024-02-29 | $14.72 | $29.54 | 3,285,606 | — | — |
| 2024-02-28 | $14.67 | $28.82 | 2,820,933 | — | — |
| 2024-02-27 | $15.05 | $29.56 | 1,882,704 | — | — |
| 2024-02-26 | $15.12 | $29.70 | 2,687,514 | — | — |
| 2024-02-23 | $14.90 | $29.26 | 3,334,309 | — | — |
| 2024-02-22 | $15.09 | $29.64 | 8,975,003 | — | — |
| 2024-02-21 | $12.74 | $25.01 | 3,289,803 | — | — |
| 2024-02-20 | $12.74 | $25.01 | 6,780,370 | — | — |
| 2024-02-16 | $13.13 | $25.78 | 2,329,029 | — | — |
| 2024-02-15 | $13.44 | $26.40 | 1,564,138 | — | — |
| 2024-02-14 | $13.06 | $25.66 | 1,406,709 | — | — |
| 2024-02-13 | $13.06 | $25.66 | 1,926,234 | — | — |
| 2024-02-12 | $13.63 | $26.76 | 1,137,235 | — | — |
| 2024-02-09 | $13.16 | $25.84 | 984,101 | — | — |
| 2024-02-08 | $13.17 | $25.86 | 1,635,776 | — | — |
| 2024-02-07 | $13.03 | $25.60 | 1,270,654 | — | — |
| 2024-02-06 | $13.01 | $25.56 | 1,306,864 | — | — |
| 2024-02-05 | $13.04 | $25.62 | 963,507 | — | — |
| 2024-02-02 | $13.36 | $26.24 | 1,380,064 | — | — |
| 2024-02-01 | $13.63 | $26.76 | 1,314,672 | — | — |
| 2024-01-31 | $13.34 | $26.20 | 1,668,862 | — | — |
| 2024-01-30 | $13.85 | $27.21 | 1,312,622 | — | — |
| 2024-01-29 | $14.27 | $28.03 | 1,434,720 | — | — |
| 2024-01-26 | $14.06 | $27.61 | 955,894 | — | — |
| 2024-01-25 | $13.98 | $27.45 | 5,070,515 | — | — |
| 2024-01-24 | $13.88 | $27.27 | 1,844,835 | — | — |
| 2024-01-23 | $13.75 | $27.01 | 1,085,605 | — | — |
| 2024-01-22 | $13.74 | $26.99 | 1,667,301 | — | — |
| 2024-01-19 | $13.75 | $27.01 | 1,915,498 | — | — |
| 2024-01-18 | $13.41 | $26.34 | 1,855,083 | — | — |
| 2024-01-17 | $13.43 | $26.38 | 1,877,726 | — | — |
| 2024-01-16 | $13.97 | $27.43 | 2,262,758 | — | — |
| 2024-01-12 | $14.55 | $28.57 | 2,227,037 | — | — |
| 2024-01-11 | $14.56 | $28.59 | 1,803,355 | — | — |
| 2024-01-10 | $14.49 | $28.45 | 1,530,173 | — | — |
| 2024-01-09 | $14.21 | $27.91 | 1,419,104 | — | — |
| 2024-01-08 | $14.51 | $28.49 | 1,905,933 | — | — |
| 2024-01-05 | $14.09 | $27.67 | 996,008 | — | — |
| 2024-01-04 | $13.82 | $27.15 | 1,705,658 | — | — |
| 2024-01-03 | $13.84 | $27.19 | 2,342,107 | — | — |
| 2024-01-02 | $14.48 | $28.43 | 2,564,733 | — | — |