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
- 2009-12-09 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 | $13.55 | $19.16 | 1,206,500 | — | — |
| 2024-12-30 | $13.48 | $19.04 | 1,118,600 | — | — |
| 2024-12-27 | $13.58 | $19.19 | 997,500 | — | — |
| 2024-12-26 | $13.86 | $19.58 | 742,200 | — | — |
| 2024-12-24 | $13.75 | $19.43 | 550,300 | — | — |
| 2024-12-23 | $13.52 | $19.10 | 1,754,600 | — | — |
| 2024-12-20 | $13.55 | $19.14 | 4,790,200 | — | — |
| 2024-12-19 | $13.59 | $19.20 | 1,910,200 | — | — |
| 2024-12-18 | $13.45 | $19.00 | 1,813,900 | — | — |
| 2024-12-17 | $14.49 | $20.47 | 1,415,800 | — | — |
| 2024-12-16 | $14.63 | $20.67 | 1,710,000 | — | — |
| 2024-12-13 | $14.49 | $20.47 | 1,006,300 | — | — |
| 2024-12-12 | $14.53 | $20.53 | 944,800 | — | — |
| 2024-12-11 | $14.80 | $20.91 | 1,212,500 | — | — |
| 2024-12-10 | $14.94 | $21.11 | 1,545,700 | — | — |
| 2024-12-09 | $14.75 | $20.84 | 1,742,800 | — | — |
| 2024-12-06 | $14.58 | $20.60 | 945,100 | — | — |
| 2024-12-05 | $14.58 | $20.60 | 1,420,300 | — | — |
| 2024-12-04 | $14.64 | $20.68 | 1,859,500 | — | — |
| 2024-12-03 | $14.73 | $20.81 | 3,955,300 | — | — |
| 2024-12-02 | $13.91 | $19.65 | 2,135,900 | — | — |
| 2024-11-29 | $13.85 | $19.57 | 802,600 | — | — |
| 2024-11-27 | $13.80 | $19.50 | 1,330,100 | — | — |
| 2024-11-26 | $13.88 | $19.61 | 1,479,100 | — | — |
| 2024-11-25 | $13.73 | $19.40 | 1,753,500 | — | — |
| 2024-11-22 | $13.51 | $19.09 | 2,013,400 | — | — |
| 2024-11-21 | $13.00 | $18.37 | 2,545,300 | — | — |
| 2024-11-20 | $12.37 | $17.48 | 3,475,800 | — | — |
| 2024-11-19 | $12.39 | $17.50 | 877,900 | — | — |
| 2024-11-18 | $12.31 | $17.39 | 1,188,400 | — | — |
| 2024-11-15 | $12.19 | $17.22 | 1,675,400 | — | — |
| 2024-11-14 | $12.29 | $17.36 | 1,962,500 | — | — |
| 2024-11-13 | $12.67 | $17.90 | 1,093,600 | — | — |
| 2024-11-12 | $12.74 | $18.00 | 1,756,900 | — | — |
| 2024-11-11 | $12.85 | $18.15 | 1,690,600 | — | — |
| 2024-11-08 | $12.95 | $18.30 | 2,351,900 | — | — |
| 2024-11-07 | $13.26 | $18.73 | 2,001,600 | — | — |
| 2024-11-06 | $13.14 | $18.56 | 2,095,100 | — | — |
| 2024-11-05 | $12.20 | $17.24 | 1,025,200 | — | — |
| 2024-11-04 | $12.10 | $17.10 | 1,091,400 | — | — |
| 2024-11-01 | $11.85 | $16.74 | 1,133,000 | — | — |
| 2024-10-31 | $11.98 | $16.93 | 1,644,300 | — | — |
| 2024-10-30 | $12.65 | $17.87 | 1,188,500 | — | — |
| 2024-10-29 | $12.47 | $17.62 | 1,046,500 | — | — |
| 2024-10-28 | $12.50 | $17.66 | 2,146,600 | — | — |
| 2024-10-25 | $12.32 | $17.41 | 1,007,800 | — | — |
| 2024-10-24 | $12.42 | $17.55 | 1,462,900 | — | — |
| 2024-10-23 | $12.04 | $17.01 | 2,114,700 | — | — |
| 2024-10-22 | $12.45 | $17.59 | 3,862,400 | — | — |
| 2024-10-21 | $12.49 | $17.65 | 2,016,800 | — | — |
| 2024-10-18 | $12.65 | $17.87 | 2,093,500 | — | — |
| 2024-10-17 | $12.69 | $17.93 | 2,497,800 | — | — |
| 2024-10-16 | $12.89 | $18.21 | 1,112,600 | — | — |
| 2024-10-15 | $12.72 | $17.97 | 1,481,600 | — | — |
| 2024-10-14 | $12.63 | $17.84 | 1,567,400 | — | — |
| 2024-10-11 | $12.68 | $17.91 | 1,594,700 | — | — |
| 2024-10-10 | $12.84 | $18.14 | 924,000 | — | — |
| 2024-10-09 | $12.67 | $17.90 | 1,597,600 | — | — |
| 2024-10-08 | $12.78 | $18.06 | 2,224,700 | — | — |
| 2024-10-07 | $12.72 | $17.97 | 2,071,000 | — | — |
| 2024-10-04 | $13.29 | $18.78 | 2,356,700 | — | — |
| 2024-10-03 | $12.96 | $18.31 | 1,683,200 | — | — |
| 2024-10-02 | $13.15 | $18.58 | 2,137,900 | — | — |
| 2024-10-01 | $13.04 | $18.42 | 2,096,000 | — | — |
| 2024-09-30 | $13.23 | $18.69 | 2,138,300 | — | — |
| 2024-09-27 | $13.55 | $19.13 | 6,069,000 | — | — |
| 2024-09-26 | $13.56 | $19.14 | 2,251,600 | — | — |
| 2024-09-25 | $13.49 | $19.05 | 1,987,100 | — | — |
| 2024-09-24 | $13.96 | $19.71 | 2,551,500 | — | — |
| 2024-09-23 | $13.96 | $19.71 | 1,899,300 | — | — |
| 2024-09-20 | $14.31 | $20.20 | 3,921,700 | — | — |
| 2024-09-19 | $14.11 | $19.92 | 2,319,800 | — | — |
| 2024-09-18 | $13.43 | $18.96 | 1,593,500 | — | — |
| 2024-09-17 | $13.26 | $18.72 | 1,109,700 | — | — |
| 2024-09-16 | $12.89 | $18.20 | 914,300 | — | — |
| 2024-09-13 | $12.97 | $18.31 | 1,122,100 | — | — |
| 2024-09-12 | $12.78 | $18.04 | 1,018,600 | — | — |
| 2024-09-11 | $12.52 | $17.68 | 830,300 | — | — |
| 2024-09-10 | $12.52 | $17.68 | 1,104,100 | — | — |
| 2024-09-09 | $12.53 | $17.69 | 1,677,000 | — | — |
| 2024-09-06 | $12.41 | $17.52 | 1,226,700 | — | — |
| 2024-09-05 | $12.60 | $17.79 | 1,043,800 | — | — |
| 2024-09-04 | $12.98 | $18.33 | 2,815,600 | — | — |
| 2024-09-03 | $13.12 | $18.52 | 1,748,000 | — | — |
| 2024-08-30 | $13.30 | $18.78 | 2,555,200 | — | — |
| 2024-08-29 | $13.02 | $18.38 | 2,570,500 | — | — |
| 2024-08-28 | $12.80 | $18.07 | 2,634,800 | — | — |
| 2024-08-27 | $12.92 | $18.24 | 1,545,600 | — | — |
| 2024-08-26 | $13.14 | $18.55 | 1,190,500 | — | — |
| 2024-08-23 | $13.19 | $18.62 | 1,444,300 | — | — |
| 2024-08-22 | $12.98 | $18.32 | 1,440,200 | — | — |
| 2024-08-21 | $12.77 | $18.03 | 1,165,200 | — | — |
| 2024-08-20 | $12.61 | $17.80 | 1,520,100 | — | — |
| 2024-08-19 | $13.01 | $18.37 | 842,400 | — | — |
| 2024-08-16 | $12.68 | $17.90 | 1,240,900 | — | — |
| 2024-08-15 | $12.64 | $17.84 | 2,079,800 | — | — |
| 2024-08-14 | $12.40 | $17.51 | 1,996,300 | — | — |
| 2024-08-13 | $12.37 | $17.46 | 1,380,600 | — | — |
| 2024-08-12 | $11.98 | $16.91 | 3,867,100 | — | — |
| 2024-08-09 | $12.46 | $17.59 | 1,830,300 | — | — |
| 2024-08-08 | $12.45 | $17.58 | 1,829,800 | — | — |
| 2024-08-07 | $12.27 | $17.32 | 2,527,600 | — | — |
| 2024-08-06 | $12.27 | $17.32 | 2,282,500 | — | — |
| 2024-08-05 | $11.82 | $16.69 | 4,050,600 | — | — |
| 2024-08-02 | $12.66 | $17.87 | 2,860,700 | — | — |
| 2024-08-01 | $13.27 | $18.73 | 1,398,000 | — | — |
| 2024-07-31 | $13.69 | $19.33 | 2,437,700 | — | — |
| 2024-07-30 | $13.98 | $19.74 | 1,996,500 | — | — |
| 2024-07-29 | $13.76 | $19.43 | 1,284,100 | — | — |
| 2024-07-26 | $13.73 | $19.38 | 1,270,500 | — | — |
| 2024-07-25 | $13.62 | $19.23 | 3,472,400 | — | — |
| 2024-07-24 | $13.50 | $19.06 | 2,485,200 | — | — |
| 2024-07-23 | $14.10 | $19.91 | 1,972,100 | — | — |
| 2024-07-22 | $13.87 | $19.58 | 2,084,700 | — | — |
| 2024-07-19 | $13.78 | $19.45 | 1,365,700 | — | — |
| 2024-07-18 | $13.69 | $19.33 | 3,211,500 | — | — |
| 2024-07-17 | $14.15 | $19.98 | 1,703,300 | — | — |
| 2024-07-16 | $14.05 | $19.84 | 3,249,200 | — | — |
| 2024-07-15 | $13.47 | $19.02 | 1,251,600 | — | — |
| 2024-07-12 | $13.32 | $18.81 | 1,546,300 | — | — |
| 2024-07-11 | $13.37 | $18.88 | 1,577,300 | — | — |
| 2024-07-10 | $13.07 | $18.45 | 2,049,700 | — | — |
| 2024-07-09 | $12.85 | $18.14 | 1,474,100 | — | — |
| 2024-07-08 | $13.12 | $18.52 | 1,145,300 | — | — |
| 2024-07-05 | $13.12 | $18.52 | 983,300 | — | — |
| 2024-07-03 | $13.06 | $18.44 | 845,200 | — | — |
| 2024-07-02 | $13.15 | $18.57 | 899,500 | — | — |
| 2024-07-01 | $13.18 | $18.61 | 1,157,300 | — | — |
| 2024-06-28 | $13.75 | $19.41 | 2,573,200 | — | — |
| 2024-06-27 | $13.51 | $19.06 | 890,400 | — | — |
| 2024-06-26 | $13.34 | $18.82 | 1,050,900 | — | — |
| 2024-06-25 | $13.56 | $19.13 | 1,186,300 | — | — |
| 2024-06-24 | $13.83 | $19.51 | 1,480,500 | — | — |
| 2024-06-21 | $13.87 | $19.57 | 2,221,500 | — | — |
| 2024-06-20 | $13.90 | $19.61 | 635,100 | — | — |
| 2024-06-18 | $13.92 | $19.64 | 1,001,400 | — | — |
| 2024-06-17 | $14.03 | $19.79 | 829,400 | — | — |
| 2024-06-14 | $13.89 | $19.60 | 963,700 | — | — |
| 2024-06-13 | $14.13 | $19.93 | 1,200,900 | — | — |
| 2024-06-12 | $13.98 | $19.72 | 1,534,300 | — | — |
| 2024-06-11 | $13.58 | $19.16 | 983,600 | — | — |
| 2024-06-10 | $13.67 | $19.28 | 1,701,500 | — | — |
| 2024-06-07 | $13.84 | $19.52 | 1,001,800 | — | — |
| 2024-06-06 | $14.29 | $20.16 | 1,519,500 | — | — |
| 2024-06-05 | $14.15 | $19.96 | 1,123,400 | — | — |
| 2024-06-04 | $14.44 | $20.37 | 1,120,100 | — | — |
| 2024-06-03 | $14.43 | $20.36 | 1,281,200 | — | — |
| 2024-05-31 | $14.15 | $19.96 | 1,341,400 | — | — |
| 2024-05-30 | $13.64 | $19.24 | 1,805,600 | — | — |
| 2024-05-29 | $13.67 | $19.28 | 2,413,900 | — | — |
| 2024-05-28 | $13.89 | $19.60 | 1,997,400 | — | — |
| 2024-05-24 | $14.19 | $20.02 | 1,484,700 | — | — |
| 2024-05-23 | $14.23 | $20.07 | 2,422,600 | — | — |
| 2024-05-22 | $14.68 | $20.71 | 1,521,500 | — | — |
| 2024-05-21 | $14.92 | $21.05 | 1,008,700 | — | — |
| 2024-05-20 | $15.33 | $21.63 | 1,140,200 | — | — |
| 2024-05-17 | $15.29 | $21.57 | 1,689,900 | — | — |
| 2024-05-16 | $15.23 | $21.49 | 1,105,500 | — | — |
| 2024-05-15 | $14.82 | $20.91 | 813,900 | — | — |
| 2024-05-14 | $14.93 | $21.06 | 1,563,000 | — | — |
| 2024-05-13 | $14.80 | $20.88 | 1,560,000 | — | — |
| 2024-05-10 | $14.63 | $20.64 | 1,249,900 | — | — |
| 2024-05-09 | $14.36 | $20.26 | 2,175,700 | — | — |
| 2024-05-08 | $14.30 | $20.17 | 1,393,000 | — | — |
| 2024-05-07 | $14.67 | $20.70 | 2,070,600 | — | — |
| 2024-05-06 | $14.56 | $20.54 | 820,000 | — | — |
| 2024-05-03 | $14.46 | $20.40 | 983,300 | — | — |
| 2024-05-02 | $14.24 | $20.09 | 2,032,800 | — | — |
| 2024-05-01 | $14.34 | $20.23 | 1,502,700 | — | — |
| 2024-04-30 | $14.53 | $20.50 | 1,657,100 | — | — |
| 2024-04-29 | $15.00 | $21.16 | 1,329,200 | — | — |
| 2024-04-26 | $14.96 | $21.10 | 935,200 | — | — |
| 2024-04-25 | $15.00 | $21.16 | 3,493,600 | — | — |
| 2024-04-24 | $15.60 | $22.01 | 3,105,600 | — | — |
| 2024-04-23 | $15.45 | $21.80 | 2,753,300 | — | — |
| 2024-04-22 | $15.08 | $21.27 | 2,018,700 | — | — |
| 2024-04-19 | $14.63 | $20.64 | 1,506,400 | — | — |
| 2024-04-18 | $14.35 | $20.24 | 1,179,900 | — | — |
| 2024-04-17 | $14.34 | $20.23 | 1,190,600 | — | — |
| 2024-04-16 | $14.72 | $20.77 | 1,617,200 | — | — |
| 2024-04-15 | $14.99 | $21.15 | 748,500 | — | — |
| 2024-04-12 | $15.30 | $21.58 | 1,082,700 | — | — |
| 2024-04-11 | $15.68 | $22.12 | 995,800 | — | — |
| 2024-04-10 | $15.44 | $21.78 | 1,145,700 | — | — |
| 2024-04-09 | $16.00 | $22.57 | 1,112,900 | — | — |
| 2024-04-08 | $15.77 | $22.25 | 1,630,600 | — | — |
| 2024-04-05 | $15.42 | $21.75 | 1,061,600 | — | — |
| 2024-04-04 | $15.20 | $21.44 | 1,121,900 | — | — |
| 2024-04-03 | $15.30 | $21.58 | 1,818,200 | — | — |
| 2024-04-02 | $15.17 | $21.40 | 1,288,600 | — | — |
| 2024-04-01 | $15.38 | $21.70 | 1,596,800 | — | — |
| 2024-03-28 | $15.41 | $21.74 | 1,297,300 | — | — |
| 2024-03-27 | $15.58 | $21.98 | 1,308,500 | — | — |
| 2024-03-26 | $15.35 | $21.64 | 1,156,500 | — | — |
| 2024-03-25 | $15.44 | $21.77 | 1,280,900 | — | — |
| 2024-03-22 | $15.93 | $22.46 | 2,123,600 | — | — |
| 2024-03-21 | $16.04 | $22.61 | 2,112,900 | — | — |
| 2024-03-20 | $15.54 | $21.91 | 1,644,800 | — | — |
| 2024-03-19 | $15.66 | $22.08 | 882,100 | — | — |
| 2024-03-18 | $15.64 | $22.05 | 898,000 | — | — |
| 2024-03-15 | $15.50 | $21.85 | 2,416,700 | — | — |
| 2024-03-14 | $15.67 | $22.09 | 883,900 | — | — |
| 2024-03-13 | $15.86 | $22.36 | 930,800 | — | — |
| 2024-03-12 | $16.09 | $22.68 | 1,072,400 | — | — |
| 2024-03-11 | $16.16 | $22.78 | 1,081,500 | — | — |
| 2024-03-08 | $16.20 | $22.84 | 850,400 | — | — |
| 2024-03-07 | $16.14 | $22.75 | 1,035,000 | — | — |
| 2024-03-06 | $16.22 | $22.87 | 1,447,700 | — | — |
| 2024-03-05 | $16.04 | $22.61 | 1,381,400 | — | — |
| 2024-03-04 | $16.46 | $23.21 | 1,026,500 | — | — |
| 2024-03-01 | $16.33 | $23.02 | 2,227,900 | — | — |
| 2024-02-29 | $15.84 | $22.33 | 2,412,100 | — | — |
| 2024-02-28 | $15.75 | $22.20 | 976,600 | — | — |
| 2024-02-27 | $15.60 | $21.99 | 1,518,600 | — | — |
| 2024-02-26 | $15.63 | $22.04 | 2,894,500 | — | — |
| 2024-02-23 | $16.06 | $22.64 | 2,443,800 | — | — |
| 2024-02-22 | $16.20 | $22.84 | 3,555,500 | — | — |
| 2024-02-21 | $16.62 | $23.43 | 2,722,800 | — | — |
| 2024-02-20 | $16.31 | $22.99 | 1,751,200 | — | — |
| 2024-02-16 | $16.08 | $22.67 | 1,317,700 | — | — |
| 2024-02-15 | $16.13 | $22.74 | 1,558,700 | — | — |
| 2024-02-14 | $15.55 | $21.92 | 2,259,500 | — | — |
| 2024-02-13 | $15.37 | $21.67 | 1,717,000 | — | — |
| 2024-02-12 | $16.07 | $22.66 | 1,292,200 | — | — |
| 2024-02-09 | $15.74 | $22.19 | 1,316,300 | — | — |
| 2024-02-08 | $15.59 | $21.98 | 1,236,400 | — | — |
| 2024-02-07 | $15.12 | $21.32 | 961,200 | — | — |
| 2024-02-06 | $15.12 | $21.32 | 740,200 | — | — |
| 2024-02-05 | $15.09 | $21.27 | 1,071,100 | — | — |
| 2024-02-02 | $15.38 | $21.68 | 1,175,700 | — | — |
| 2024-02-01 | $15.43 | $21.75 | 1,073,000 | — | — |
| 2024-01-31 | $15.22 | $21.46 | 1,460,300 | — | — |
| 2024-01-30 | $15.72 | $22.16 | 906,000 | — | — |
| 2024-01-29 | $15.82 | $22.30 | 1,287,100 | — | — |
| 2024-01-26 | $15.70 | $22.13 | 1,112,800 | — | — |
| 2024-01-25 | $15.62 | $22.02 | 1,453,000 | — | — |
| 2024-01-24 | $15.54 | $21.91 | 1,858,300 | — | — |
| 2024-01-23 | $15.85 | $22.35 | 1,952,600 | — | — |
| 2024-01-22 | $16.18 | $22.81 | 4,096,600 | — | — |
| 2024-01-19 | $16.06 | $22.64 | 2,770,100 | — | — |
| 2024-01-18 | $15.32 | $21.60 | 1,012,400 | — | — |
| 2024-01-17 | $15.12 | $21.32 | 1,607,200 | — | — |
| 2024-01-16 | $15.48 | $21.82 | 1,386,700 | — | — |
| 2024-01-12 | $15.46 | $21.80 | 741,100 | — | — |
| 2024-01-11 | $15.52 | $21.88 | 1,348,200 | — | — |
| 2024-01-10 | $15.66 | $22.08 | 1,194,800 | — | — |
| 2024-01-09 | $15.67 | $22.09 | 1,296,400 | — | — |
| 2024-01-08 | $16.07 | $22.66 | 1,233,600 | — | — |
| 2024-01-05 | $15.68 | $22.11 | 1,469,100 | — | — |
| 2024-01-04 | $15.70 | $22.13 | 3,076,500 | — | — |
| 2024-01-03 | $15.37 | $21.67 | 2,563,500 | — | — |
| 2024-01-02 | $15.85 | $22.35 | 1,372,700 | — | — |