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
- 2003-10-07 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 | $11.84 | $68.66 | 2,333,400 | — | — |
| 2024-12-30 | $11.73 | $68.02 | 3,693,300 | — | — |
| 2024-12-27 | $11.55 | $66.97 | 4,409,100 | — | — |
| 2024-12-26 | $12.03 | $67.02 | 5,706,100 | — | — |
| 2024-12-24 | $12.06 | $67.18 | 1,005,300 | — | — |
| 2024-12-23 | $11.95 | $66.57 | 5,703,600 | — | — |
| 2024-12-20 | $12.12 | $67.52 | 6,241,700 | — | — |
| 2024-12-19 | $12.07 | $67.24 | 7,360,400 | — | — |
| 2024-12-18 | $11.90 | $66.29 | 8,604,200 | — | — |
| 2024-12-17 | $12.53 | $69.80 | 6,524,100 | — | — |
| 2024-12-16 | $12.37 | $68.91 | 3,890,600 | — | — |
| 2024-12-13 | $12.60 | $70.19 | 4,760,800 | — | — |
| 2024-12-12 | $13.25 | $71.01 | 6,160,200 | — | — |
| 2024-12-11 | $13.55 | $72.62 | 5,983,600 | — | — |
| 2024-12-10 | $13.30 | $71.28 | 4,780,600 | — | — |
| 2024-12-09 | $13.13 | $70.37 | 6,001,500 | — | — |
| 2024-12-06 | $12.84 | $68.81 | 5,397,300 | — | — |
| 2024-12-05 | $13.26 | $71.06 | 6,199,400 | — | — |
| 2024-12-04 | $13.00 | $69.67 | 7,366,500 | — | — |
| 2024-12-03 | $13.02 | $69.78 | 6,477,900 | — | — |
| 2024-12-02 | $12.95 | $69.40 | 8,666,600 | — | — |
| 2024-11-29 | $13.04 | $69.88 | 7,934,500 | — | — |
| 2024-11-27 | $13.15 | $70.47 | 8,580,900 | — | — |
| 2024-11-26 | $13.47 | $72.19 | 3,072,200 | — | — |
| 2024-11-25 | $13.52 | $72.46 | 5,092,200 | — | — |
| 2024-11-22 | $13.59 | $72.83 | 11,311,900 | — | — |
| 2024-11-21 | $13.03 | $69.83 | 6,764,600 | — | — |
| 2024-11-20 | $13.15 | $70.47 | 4,603,600 | — | — |
| 2024-11-19 | $13.09 | $70.15 | 3,398,700 | — | — |
| 2024-11-18 | $13.27 | $71.12 | 5,665,300 | — | — |
| 2024-11-15 | $12.97 | $69.51 | 3,485,000 | — | — |
| 2024-11-14 | $12.84 | $68.81 | 5,386,800 | — | — |
| 2024-11-13 | $12.75 | $68.33 | 4,851,500 | — | — |
| 2024-11-12 | $12.76 | $68.38 | 6,683,700 | — | — |
| 2024-11-11 | $12.63 | $67.69 | 4,441,200 | — | — |
| 2024-11-08 | $12.67 | $67.90 | 7,764,600 | — | — |
| 2024-11-07 | $12.51 | $67.04 | 5,698,800 | — | — |
| 2024-11-06 | $12.46 | $66.78 | 6,227,100 | — | — |
| 2024-11-05 | $12.29 | $65.86 | 3,020,100 | — | — |
| 2024-11-04 | $12.21 | $65.44 | 4,086,400 | — | — |
| 2024-11-01 | $12.02 | $64.42 | 4,411,900 | — | — |
| 2024-10-31 | $12.37 | $66.29 | 4,190,300 | — | — |
| 2024-10-30 | $12.41 | $66.51 | 4,747,900 | — | — |
| 2024-10-29 | $12.47 | $66.83 | 6,950,100 | — | — |
| 2024-10-28 | $12.59 | $67.47 | 24,668,500 | — | — |
| 2024-10-25 | $12.62 | $67.63 | 7,978,300 | — | — |
| 2024-10-24 | $12.63 | $67.69 | 4,109,800 | — | — |
| 2024-10-23 | $12.49 | $66.94 | 3,848,800 | — | — |
| 2024-10-22 | $12.67 | $67.90 | 2,788,400 | — | — |
| 2024-10-21 | $12.71 | $68.12 | 4,915,600 | — | — |
| 2024-10-18 | $12.87 | $68.97 | 3,815,100 | — | — |
| 2024-10-17 | $13.01 | $69.72 | 5,255,500 | — | — |
| 2024-10-16 | $13.12 | $70.31 | 3,614,500 | — | — |
| 2024-10-15 | $13.12 | $70.31 | 5,875,700 | — | — |
| 2024-10-14 | $13.50 | $72.35 | 5,267,600 | — | — |
| 2024-10-11 | $13.34 | $71.49 | 4,913,100 | — | — |
| 2024-10-10 | $13.50 | $72.35 | 4,257,000 | — | — |
| 2024-10-09 | $13.33 | $71.44 | 4,756,800 | — | — |
| 2024-10-08 | $13.58 | $72.78 | 5,003,400 | — | — |
| 2024-10-07 | $13.99 | $74.98 | 11,618,600 | — | — |
| 2024-10-04 | $13.90 | $74.49 | 4,004,000 | — | — |
| 2024-10-03 | $13.87 | $74.33 | 7,780,000 | — | — |
| 2024-10-02 | $13.76 | $73.74 | 6,029,900 | — | — |
| 2024-10-01 | $13.55 | $72.62 | 8,884,600 | — | — |
| 2024-09-30 | $13.19 | $70.69 | 4,843,800 | — | — |
| 2024-09-27 | $13.27 | $71.12 | 24,848,900 | — | — |
| 2024-09-26 | $13.24 | $70.96 | 8,697,900 | — | — |
| 2024-09-25 | $13.52 | $72.46 | 5,546,800 | — | — |
| 2024-09-24 | $13.49 | $72.30 | 4,328,100 | — | — |
| 2024-09-23 | $13.24 | $70.96 | 9,767,000 | — | — |
| 2024-09-20 | $13.07 | $70.04 | 11,291,800 | — | — |
| 2024-09-19 | $13.38 | $71.71 | 3,249,100 | — | — |
| 2024-09-18 | $13.24 | $70.96 | 4,815,300 | — | — |
| 2024-09-17 | $13.47 | $72.19 | 2,543,900 | — | — |
| 2024-09-16 | $13.50 | $72.35 | 4,758,300 | — | — |
| 2024-09-13 | $13.20 | $70.74 | 5,103,800 | — | — |
| 2024-09-12 | $13.11 | $70.26 | 4,343,300 | — | — |
| 2024-09-11 | $13.22 | $70.85 | 5,174,900 | — | — |
| 2024-09-10 | $13.16 | $70.53 | 6,488,500 | — | — |
| 2024-09-09 | $13.59 | $72.83 | 4,803,900 | — | — |
| 2024-09-06 | $13.43 | $71.97 | 4,746,500 | — | — |
| 2024-09-05 | $13.73 | $73.58 | 4,424,000 | — | — |
| 2024-09-04 | $13.67 | $73.26 | 4,120,800 | — | — |
| 2024-09-03 | $13.64 | $73.10 | 4,475,500 | — | — |
| 2024-08-30 | $13.94 | $74.71 | 4,815,900 | — | — |
| 2024-08-29 | $14.01 | $75.08 | 3,858,200 | — | — |
| 2024-08-28 | $14.30 | $76.64 | 4,567,100 | — | — |
| 2024-08-27 | $14.22 | $76.21 | 5,225,700 | — | — |
| 2024-08-26 | $14.43 | $77.33 | 10,971,300 | — | — |
| 2024-08-23 | $13.46 | $72.13 | 5,079,200 | — | — |
| 2024-08-22 | $13.58 | $70.71 | 3,966,000 | — | — |
| 2024-08-21 | $13.85 | $72.12 | 4,464,000 | — | — |
| 2024-08-20 | $13.87 | $72.22 | 5,947,900 | — | — |
| 2024-08-19 | $14.18 | $73.83 | 4,566,800 | — | — |
| 2024-08-16 | $14.07 | $73.26 | 4,404,500 | — | — |
| 2024-08-15 | $13.95 | $72.64 | 4,109,800 | — | — |
| 2024-08-14 | $13.74 | $71.54 | 3,885,600 | — | — |
| 2024-08-13 | $13.65 | $71.07 | 4,195,200 | — | — |
| 2024-08-12 | $13.56 | $70.61 | 5,277,600 | — | — |
| 2024-08-09 | $13.19 | $68.68 | 7,161,100 | — | — |
| 2024-08-08 | $13.19 | $68.68 | 8,929,500 | — | — |
| 2024-08-07 | $12.85 | $66.91 | 5,051,900 | — | — |
| 2024-08-06 | $12.81 | $66.70 | 10,420,400 | — | — |
| 2024-08-05 | $12.30 | $64.04 | 7,170,700 | — | — |
| 2024-08-02 | $12.48 | $64.98 | 4,902,700 | — | — |
| 2024-08-01 | $12.84 | $66.86 | 4,900,100 | — | — |
| 2024-07-31 | $13.16 | $68.52 | 5,254,700 | — | — |
| 2024-07-30 | $13.01 | $67.74 | 3,179,800 | — | — |
| 2024-07-29 | $13.03 | $67.85 | 4,767,900 | — | — |
| 2024-07-26 | $13.31 | $69.30 | 3,261,300 | — | — |
| 2024-07-25 | $13.29 | $69.20 | 2,972,800 | — | — |
| 2024-07-24 | $13.34 | $69.46 | 4,031,500 | — | — |
| 2024-07-23 | $13.39 | $69.72 | 3,845,300 | — | — |
| 2024-07-22 | $13.60 | $70.81 | 3,326,300 | — | — |
| 2024-07-19 | $13.76 | $71.65 | 2,874,000 | — | — |
| 2024-07-18 | $13.80 | $71.85 | 3,843,700 | — | — |
| 2024-07-17 | $14.08 | $73.31 | 3,020,900 | — | — |
| 2024-07-16 | $14.12 | $73.52 | 3,821,000 | — | — |
| 2024-07-15 | $14.11 | $73.47 | 2,736,900 | — | — |
| 2024-07-12 | $14.04 | $73.10 | 2,603,500 | — | — |
| 2024-07-11 | $14.13 | $73.57 | 2,223,200 | — | — |
| 2024-07-10 | $14.08 | $73.31 | 2,957,900 | — | — |
| 2024-07-09 | $14.18 | $73.83 | 4,375,900 | — | — |
| 2024-07-08 | $14.07 | $73.26 | 4,695,100 | — | — |
| 2024-07-05 | $13.78 | $71.75 | 6,538,800 | — | — |
| 2024-07-03 | $13.70 | $71.33 | 3,366,500 | — | — |
| 2024-07-02 | $13.65 | $71.07 | 4,363,100 | — | — |
| 2024-07-01 | $13.66 | $71.13 | 3,508,200 | — | — |
| 2024-06-28 | $13.64 | $71.02 | 4,966,100 | — | — |
| 2024-06-27 | $13.68 | $71.23 | 4,864,900 | — | — |
| 2024-06-26 | $13.49 | $70.24 | 4,480,100 | — | — |
| 2024-06-25 | $13.59 | $70.76 | 3,431,400 | — | — |
| 2024-06-24 | $13.67 | $71.18 | 4,747,100 | — | — |
| 2024-06-21 | $13.45 | $70.03 | 3,966,800 | — | — |
| 2024-06-20 | $13.36 | $69.56 | 6,613,100 | — | — |
| 2024-06-18 | $13.22 | $68.83 | 5,457,100 | — | — |
| 2024-06-17 | $12.87 | $67.01 | 5,697,000 | — | — |
| 2024-06-14 | $12.91 | $67.22 | 7,870,200 | — | — |
| 2024-06-13 | $13.21 | $68.78 | 7,682,400 | — | — |
| 2024-06-12 | $13.58 | $68.73 | 9,015,200 | — | — |
| 2024-06-11 | $14.00 | $70.85 | 3,316,500 | — | — |
| 2024-06-10 | $13.99 | $70.80 | 4,204,600 | — | — |
| 2024-06-07 | $13.85 | $70.09 | 9,431,700 | — | — |
| 2024-06-06 | $14.58 | $73.79 | 5,746,500 | — | — |
| 2024-06-05 | $14.45 | $73.13 | 2,775,800 | — | — |
| 2024-06-04 | $14.41 | $72.93 | 6,360,400 | — | — |
| 2024-06-03 | $14.74 | $74.60 | 5,524,000 | — | — |
| 2024-05-31 | $14.81 | $74.95 | 7,902,800 | — | — |
| 2024-05-30 | $14.70 | $74.39 | 4,082,100 | — | — |
| 2024-05-29 | $14.45 | $73.13 | 4,685,800 | — | — |
| 2024-05-28 | $14.63 | $74.04 | 5,601,200 | — | — |
| 2024-05-24 | $14.13 | $71.51 | 5,164,900 | — | — |
| 2024-05-23 | $14.22 | $71.96 | 8,430,400 | — | — |
| 2024-05-22 | $14.37 | $72.72 | 6,440,800 | — | — |
| 2024-05-21 | $14.25 | $72.12 | 4,000,400 | — | — |
| 2024-05-20 | $14.33 | $72.52 | 4,627,500 | — | — |
| 2024-05-17 | $14.30 | $72.37 | 7,397,400 | — | — |
| 2024-05-16 | $14.47 | $73.23 | 12,246,700 | — | — |
| 2024-05-15 | $14.84 | $75.10 | 23,751,700 | — | — |
| 2024-05-14 | $15.87 | $80.31 | 7,636,700 | — | — |
| 2024-05-13 | $16.13 | $81.63 | 3,522,700 | — | — |
| 2024-05-10 | $16.07 | $81.33 | 4,193,800 | — | — |
| 2024-05-09 | $16.15 | $81.73 | 4,174,600 | — | — |
| 2024-05-08 | $16.16 | $81.78 | 4,514,000 | — | — |
| 2024-05-07 | $16.01 | $81.02 | 5,152,500 | — | — |
| 2024-05-06 | $15.79 | $79.91 | 3,478,000 | — | — |
| 2024-05-03 | $15.66 | $79.25 | 5,063,600 | — | — |
| 2024-05-02 | $16.42 | $79.69 | 5,267,000 | — | — |
| 2024-05-01 | $16.02 | $77.75 | 4,048,200 | — | — |
| 2024-04-30 | $16.12 | $78.23 | 7,152,500 | — | — |
| 2024-04-29 | $16.41 | $79.64 | 5,610,200 | — | — |
| 2024-04-26 | $16.16 | $78.43 | 7,544,500 | — | — |
| 2024-04-25 | $16.25 | $76.75 | 5,796,700 | — | — |
| 2024-04-24 | $15.99 | $75.52 | 2,956,700 | — | — |
| 2024-04-23 | $16.14 | $76.23 | 4,135,900 | — | — |
| 2024-04-22 | $16.06 | $75.85 | 15,926,800 | — | — |
| 2024-04-19 | $15.59 | $73.63 | 17,772,700 | — | — |
| 2024-04-18 | $15.10 | $71.32 | 4,403,400 | — | — |
| 2024-04-17 | $15.11 | $71.36 | 5,494,000 | — | — |
| 2024-04-16 | $15.00 | $70.84 | 3,653,300 | — | — |
| 2024-04-15 | $15.16 | $71.60 | 6,664,400 | — | — |
| 2024-04-12 | $15.17 | $71.65 | 5,316,000 | — | — |
| 2024-04-11 | $15.42 | $72.83 | 5,427,700 | — | — |
| 2024-04-10 | $15.66 | $73.96 | 5,404,900 | — | — |
| 2024-04-09 | $15.46 | $73.02 | 8,201,200 | — | — |
| 2024-04-08 | $15.31 | $72.31 | 6,567,100 | — | — |
| 2024-04-05 | $15.08 | $71.22 | 7,080,800 | — | — |
| 2024-04-04 | $15.03 | $70.98 | 19,126,600 | — | — |
| 2024-04-03 | $15.24 | $71.98 | 4,367,900 | — | — |
| 2024-04-02 | $15.28 | $72.17 | 5,548,700 | — | — |
| 2024-04-01 | $14.89 | $70.32 | 4,197,000 | — | — |
| 2024-03-28 | $14.90 | $70.37 | 4,422,300 | — | — |
| 2024-03-27 | $14.66 | $69.24 | 3,351,900 | — | — |
| 2024-03-26 | $14.51 | $68.53 | 3,895,900 | — | — |
| 2024-03-25 | $14.68 | $69.33 | 5,216,400 | — | — |
| 2024-03-22 | $14.43 | $68.15 | 4,705,800 | — | — |
| 2024-03-21 | $14.35 | $67.77 | 6,985,700 | — | — |
| 2024-03-20 | $14.75 | $69.66 | 7,231,600 | — | — |
| 2024-03-19 | $14.35 | $67.77 | 11,435,400 | — | — |
| 2024-03-18 | $14.41 | $68.06 | 6,123,900 | — | — |
| 2024-03-15 | $14.44 | $68.20 | 5,518,100 | — | — |
| 2024-03-14 | $14.50 | $68.48 | 6,232,100 | — | — |
| 2024-03-13 | $14.57 | $68.81 | 6,677,000 | — | — |
| 2024-03-12 | $14.80 | $69.90 | 10,843,800 | — | — |
| 2024-03-11 | $14.33 | $67.68 | 13,773,300 | — | — |
| 2024-03-08 | $14.48 | $68.39 | 30,176,300 | — | — |
| 2024-03-07 | $16.36 | $77.27 | 8,085,600 | — | — |
| 2024-03-06 | $16.37 | $77.31 | 9,811,100 | — | — |
| 2024-03-05 | $16.08 | $75.94 | 8,778,600 | — | — |
| 2024-03-04 | $16.16 | $76.32 | 5,377,200 | — | — |
| 2024-03-01 | $16.24 | $76.70 | 6,961,700 | — | — |
| 2024-02-29 | $16.17 | $76.37 | 11,963,700 | — | — |
| 2024-02-28 | $16.19 | $76.46 | 19,792,100 | — | — |
| 2024-02-27 | $17.22 | $81.33 | 4,304,100 | — | — |
| 2024-02-26 | $17.09 | $80.71 | 4,290,500 | — | — |
| 2024-02-23 | $16.79 | $79.30 | 5,920,800 | — | — |
| 2024-02-22 | $16.99 | $80.24 | 6,005,000 | — | — |
| 2024-02-21 | $17.20 | $81.23 | 5,097,000 | — | — |
| 2024-02-20 | $17.19 | $81.19 | 4,887,600 | — | — |
| 2024-02-16 | $17.18 | $81.14 | 5,222,200 | — | — |
| 2024-02-15 | $16.92 | $79.91 | 4,360,600 | — | — |
| 2024-02-14 | $16.45 | $77.69 | 5,039,100 | — | — |
| 2024-02-13 | $16.42 | $77.55 | 4,907,600 | — | — |
| 2024-02-12 | $16.77 | $79.20 | 4,817,500 | — | — |
| 2024-02-09 | $16.66 | $78.68 | 6,339,100 | — | — |
| 2024-02-08 | $16.75 | $79.11 | 9,863,800 | — | — |
| 2024-02-07 | $16.95 | $80.05 | 5,127,900 | — | — |
| 2024-02-06 | $16.71 | $78.92 | 5,176,100 | — | — |
| 2024-02-05 | $16.53 | $78.07 | 6,267,000 | — | — |
| 2024-02-02 | $16.48 | $77.83 | 6,354,500 | — | — |
| 2024-02-01 | $16.85 | $79.58 | 10,579,500 | — | — |
| 2024-01-31 | $16.40 | $77.45 | 10,533,100 | — | — |
| 2024-01-30 | $16.29 | $76.94 | 7,028,100 | — | — |
| 2024-01-29 | $16.40 | $77.45 | 4,348,500 | — | — |
| 2024-01-26 | $16.29 | $76.94 | 6,043,200 | — | — |
| 2024-01-25 | $15.98 | $75.47 | 7,443,500 | — | — |
| 2024-01-24 | $15.35 | $72.50 | 5,010,800 | — | — |
| 2024-01-23 | $15.43 | $72.87 | 10,620,900 | — | — |
| 2024-01-22 | $15.10 | $71.32 | 3,511,800 | — | — |
| 2024-01-19 | $15.17 | $71.65 | 5,505,200 | — | — |
| 2024-01-18 | $15.28 | $72.17 | 2,651,300 | — | — |
| 2024-01-17 | $15.35 | $72.50 | 3,593,300 | — | — |
| 2024-01-16 | $15.47 | $73.06 | 5,128,700 | — | — |
| 2024-01-12 | $15.74 | $74.34 | 3,509,900 | — | — |
| 2024-01-11 | $15.61 | $73.72 | 3,139,700 | — | — |
| 2024-01-10 | $15.35 | $72.50 | 4,818,300 | — | — |
| 2024-01-09 | $15.45 | $72.97 | 5,033,800 | — | — |
| 2024-01-08 | $15.74 | $74.34 | 4,922,500 | — | — |
| 2024-01-05 | $15.87 | $74.95 | 3,534,900 | — | — |
| 2024-01-04 | $15.71 | $74.20 | 5,262,000 | — | — |
| 2024-01-03 | $15.87 | $74.95 | 7,123,900 | — | — |
| 2024-01-02 | $15.32 | $72.35 | 4,971,500 | — | — |