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
- 2016-04-15 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 | $14.38 | $15.62 | 7,379,700 | — | — |
| 2024-12-30 | $14.14 | $15.36 | 5,947,900 | — | — |
| 2024-12-27 | $13.85 | $15.04 | 3,934,500 | — | — |
| 2024-12-26 | $13.87 | $15.07 | 4,289,900 | — | — |
| 2024-12-24 | $13.95 | $15.15 | 2,633,500 | — | — |
| 2024-12-23 | $13.76 | $14.95 | 6,330,900 | — | — |
| 2024-12-20 | $13.60 | $14.77 | 14,105,900 | — | — |
| 2024-12-19 | $13.52 | $14.69 | 7,822,300 | — | — |
| 2024-12-18 | $13.52 | $14.69 | 7,676,800 | — | — |
| 2024-12-17 | $13.97 | $15.17 | 8,689,300 | — | — |
| 2024-12-16 | $14.15 | $15.37 | 8,374,500 | — | — |
| 2024-12-13 | $14.68 | $15.95 | 4,620,200 | — | — |
| 2024-12-12 | $14.76 | $16.03 | 8,990,100 | — | — |
| 2024-12-11 | $15.02 | $16.31 | 6,374,900 | — | — |
| 2024-12-10 | $14.77 | $16.04 | 7,444,000 | — | — |
| 2024-12-09 | $14.80 | $16.08 | 7,010,200 | — | — |
| 2024-12-06 | $14.67 | $15.93 | 11,266,700 | — | — |
| 2024-12-05 | $15.27 | $16.59 | 5,287,300 | — | — |
| 2024-12-04 | $15.15 | $16.46 | 6,757,000 | — | — |
| 2024-12-03 | $15.60 | $16.94 | 9,964,000 | — | — |
| 2024-12-02 | $15.28 | $16.60 | 7,408,000 | — | — |
| 2024-11-29 | $15.66 | $17.01 | 2,105,400 | — | — |
| 2024-11-27 | $15.59 | $16.93 | 5,070,600 | — | — |
| 2024-11-26 | $15.64 | $16.99 | 8,053,000 | — | — |
| 2024-11-25 | $15.68 | $17.03 | 12,482,500 | — | — |
| 2024-11-22 | $16.21 | $17.61 | 11,552,000 | — | — |
| 2024-11-21 | $15.99 | $17.37 | 11,103,300 | — | — |
| 2024-11-20 | $15.46 | $16.79 | 3,756,400 | — | — |
| 2024-11-19 | $15.13 | $16.43 | 7,967,800 | — | — |
| 2024-11-18 | $15.16 | $16.47 | 6,935,900 | — | — |
| 2024-11-15 | $14.80 | $16.08 | 6,611,800 | — | — |
| 2024-11-14 | $15.18 | $16.49 | 5,714,700 | — | — |
| 2024-11-13 | $15.13 | $16.27 | 6,465,400 | — | — |
| 2024-11-12 | $15.19 | $16.34 | 9,303,400 | — | — |
| 2024-11-11 | $15.11 | $16.25 | 8,727,000 | — | — |
| 2024-11-08 | $14.92 | $16.05 | 8,555,500 | — | — |
| 2024-11-07 | $14.97 | $16.10 | 12,721,000 | — | — |
| 2024-11-06 | $14.57 | $15.67 | 17,558,200 | — | — |
| 2024-11-05 | $13.89 | $14.94 | 9,101,300 | — | — |
| 2024-11-04 | $13.73 | $14.77 | 9,062,000 | — | — |
| 2024-11-01 | $13.41 | $14.42 | 7,399,600 | — | — |
| 2024-10-31 | $13.63 | $14.66 | 6,101,700 | — | — |
| 2024-10-30 | $13.73 | $14.77 | 7,845,800 | — | — |
| 2024-10-29 | $13.54 | $14.56 | 6,372,200 | — | — |
| 2024-10-28 | $13.61 | $14.64 | 15,344,100 | — | — |
| 2024-10-25 | $13.91 | $14.96 | 22,683,900 | — | — |
| 2024-10-24 | $14.11 | $15.17 | 8,382,000 | — | — |
| 2024-10-23 | $13.85 | $14.89 | 9,304,100 | — | — |
| 2024-10-22 | $13.96 | $15.01 | 6,382,700 | — | — |
| 2024-10-21 | $13.87 | $14.92 | 8,321,200 | — | — |
| 2024-10-18 | $14.03 | $15.09 | 8,676,600 | — | — |
| 2024-10-17 | $14.21 | $15.28 | 16,783,900 | — | — |
| 2024-10-16 | $13.98 | $15.03 | 11,393,900 | — | — |
| 2024-10-15 | $13.58 | $14.60 | 10,494,000 | — | — |
| 2024-10-14 | $14.22 | $15.29 | 6,554,800 | — | — |
| 2024-10-11 | $14.52 | $15.62 | 9,771,800 | — | — |
| 2024-10-10 | $14.40 | $15.49 | 7,541,300 | — | — |
| 2024-10-09 | $14.30 | $15.38 | 5,257,700 | — | — |
| 2024-10-08 | $14.30 | $15.38 | 11,536,200 | — | — |
| 2024-10-07 | $14.88 | $16.00 | 8,716,800 | — | — |
| 2024-10-04 | $14.70 | $15.81 | 11,322,000 | — | — |
| 2024-10-03 | $14.34 | $15.42 | 18,438,800 | — | — |
| 2024-10-02 | $14.01 | $15.07 | 8,476,300 | — | — |
| 2024-10-01 | $13.81 | $14.85 | 15,447,000 | — | — |
| 2024-09-30 | $13.61 | $14.64 | 9,408,100 | — | — |
| 2024-09-27 | $13.51 | $14.53 | 11,694,200 | — | — |
| 2024-09-26 | $13.06 | $14.05 | 10,174,800 | — | — |
| 2024-09-25 | $13.75 | $14.79 | 7,115,800 | — | — |
| 2024-09-24 | $14.14 | $15.21 | 8,689,900 | — | — |
| 2024-09-23 | $14.18 | $15.25 | 12,167,900 | — | — |
| 2024-09-20 | $13.90 | $14.95 | 35,275,400 | — | — |
| 2024-09-19 | $14.02 | $15.08 | 11,974,100 | — | — |
| 2024-09-18 | $13.86 | $14.91 | 9,600,300 | — | — |
| 2024-09-17 | $13.88 | $14.93 | 10,373,100 | — | — |
| 2024-09-16 | $13.64 | $14.67 | 9,117,800 | — | — |
| 2024-09-13 | $13.49 | $14.51 | 10,906,200 | — | — |
| 2024-09-12 | $13.16 | $14.15 | 13,931,000 | — | — |
| 2024-09-11 | $13.04 | $14.02 | 8,545,100 | — | — |
| 2024-09-10 | $12.90 | $13.87 | 10,500,200 | — | — |
| 2024-09-09 | $13.13 | $14.12 | 7,630,900 | — | — |
| 2024-09-06 | $13.25 | $14.25 | 8,499,200 | — | — |
| 2024-09-05 | $13.48 | $14.50 | 4,295,000 | — | — |
| 2024-09-04 | $13.57 | $14.59 | 7,297,900 | — | — |
| 2024-09-03 | $13.77 | $14.81 | 9,108,300 | — | — |
| 2024-08-30 | $14.24 | $15.31 | 4,612,300 | — | — |
| 2024-08-29 | $14.46 | $15.55 | 4,903,200 | — | — |
| 2024-08-28 | $14.21 | $15.28 | 4,010,100 | — | — |
| 2024-08-27 | $14.35 | $15.43 | 5,915,700 | — | — |
| 2024-08-26 | $14.63 | $15.73 | 5,065,800 | — | — |
| 2024-08-23 | $14.54 | $15.64 | 6,635,600 | — | — |
| 2024-08-22 | $14.17 | $15.24 | 6,556,400 | — | — |
| 2024-08-21 | $14.18 | $15.25 | 13,973,300 | — | — |
| 2024-08-20 | $14.27 | $15.35 | 6,532,300 | — | — |
| 2024-08-19 | $14.63 | $15.73 | 5,802,500 | — | — |
| 2024-08-16 | $14.87 | $15.77 | 7,821,700 | — | — |
| 2024-08-15 | $15.10 | $16.01 | 6,028,000 | — | — |
| 2024-08-14 | $14.67 | $15.55 | 8,475,300 | — | — |
| 2024-08-13 | $14.69 | $15.58 | 6,303,000 | — | — |
| 2024-08-12 | $14.96 | $15.86 | 9,985,900 | — | — |
| 2024-08-09 | $14.61 | $15.49 | 8,609,600 | — | — |
| 2024-08-08 | $14.53 | $15.41 | 12,125,300 | — | — |
| 2024-08-07 | $13.88 | $14.72 | 20,039,500 | — | — |
| 2024-08-06 | $13.72 | $14.55 | 17,189,100 | — | — |
| 2024-08-05 | $13.44 | $14.25 | 15,636,100 | — | — |
| 2024-08-02 | $13.82 | $14.65 | 16,601,600 | — | — |
| 2024-08-01 | $14.81 | $15.70 | 11,206,700 | — | — |
| 2024-07-31 | $15.34 | $16.26 | 14,832,300 | — | — |
| 2024-07-30 | $15.17 | $16.08 | 10,875,300 | — | — |
| 2024-07-29 | $15.33 | $16.25 | 32,055,600 | — | — |
| 2024-07-26 | $15.31 | $16.23 | 8,878,500 | — | — |
| 2024-07-25 | $15.39 | $16.32 | 7,485,100 | — | — |
| 2024-07-24 | $15.32 | $16.24 | 6,111,600 | — | — |
| 2024-07-23 | $15.67 | $16.61 | 7,471,900 | — | — |
| 2024-07-22 | $15.93 | $16.89 | 7,801,800 | — | — |
| 2024-07-19 | $16.09 | $17.06 | 6,750,400 | — | — |
| 2024-07-18 | $16.25 | $17.23 | 7,785,400 | — | — |
| 2024-07-17 | $16.41 | $17.40 | 9,263,300 | — | — |
| 2024-07-16 | $16.63 | $17.63 | 8,589,200 | — | — |
| 2024-07-15 | $16.67 | $17.67 | 9,584,500 | — | — |
| 2024-07-12 | $16.32 | $17.30 | 6,521,400 | — | — |
| 2024-07-11 | $16.57 | $17.57 | 11,240,400 | — | — |
| 2024-07-10 | $16.20 | $17.18 | 4,734,800 | — | — |
| 2024-07-09 | $16.01 | $16.97 | 6,287,200 | — | — |
| 2024-07-08 | $16.20 | $17.18 | 7,388,400 | — | — |
| 2024-07-05 | $16.05 | $17.02 | 11,626,200 | — | — |
| 2024-07-03 | $16.79 | $17.80 | 8,255,900 | — | — |
| 2024-07-02 | $16.32 | $17.30 | 11,484,000 | — | — |
| 2024-07-01 | $16.10 | $17.07 | 15,627,200 | — | — |
| 2024-06-28 | $16.15 | $17.12 | 79,792,400 | — | — |
| 2024-06-27 | $15.97 | $16.93 | 11,219,800 | — | — |
| 2024-06-26 | $15.54 | $16.48 | 9,454,200 | — | — |
| 2024-06-25 | $15.79 | $16.74 | 13,202,100 | — | — |
| 2024-06-24 | $15.85 | $16.81 | 11,499,500 | — | — |
| 2024-06-21 | $15.41 | $16.34 | 10,510,600 | — | — |
| 2024-06-20 | $15.50 | $16.43 | 8,517,200 | — | — |
| 2024-06-18 | $15.42 | $16.35 | 7,467,500 | — | — |
| 2024-06-17 | $15.20 | $16.12 | 5,645,300 | — | — |
| 2024-06-14 | $15.04 | $15.95 | 8,274,700 | — | — |
| 2024-06-13 | $15.18 | $16.09 | 10,217,700 | — | — |
| 2024-06-12 | $15.58 | $16.52 | 6,555,900 | — | — |
| 2024-06-11 | $15.72 | $16.67 | 6,148,500 | — | — |
| 2024-06-10 | $15.74 | $16.69 | 7,085,500 | — | — |
| 2024-06-07 | $15.34 | $16.26 | 7,614,700 | — | — |
| 2024-06-06 | $15.48 | $16.41 | 9,362,600 | — | — |
| 2024-06-05 | $15.34 | $16.26 | 8,590,200 | — | — |
| 2024-06-04 | $15.07 | $15.98 | 9,441,000 | — | — |
| 2024-06-03 | $15.52 | $16.46 | 14,079,700 | — | — |
| 2024-05-31 | $16.39 | $17.38 | 10,352,400 | — | — |
| 2024-05-30 | $16.21 | $17.19 | 7,155,100 | — | — |
| 2024-05-29 | $16.08 | $17.05 | 11,692,700 | — | — |
| 2024-05-28 | $16.08 | $17.05 | 13,421,900 | — | — |
| 2024-05-24 | $15.83 | $16.78 | 5,154,400 | — | — |
| 2024-05-23 | $15.66 | $16.60 | 8,507,300 | — | — |
| 2024-05-22 | $15.70 | $16.65 | 11,027,800 | — | — |
| 2024-05-21 | $16.19 | $17.17 | 8,196,000 | — | — |
| 2024-05-20 | $16.37 | $17.36 | 6,751,700 | — | — |
| 2024-05-17 | $16.39 | $17.17 | 7,444,000 | — | — |
| 2024-05-16 | $16.28 | $17.05 | 12,633,100 | — | — |
| 2024-05-15 | $16.75 | $17.54 | 20,192,900 | — | — |
| 2024-05-14 | $16.83 | $17.63 | 26,378,000 | — | — |
| 2024-05-13 | $16.76 | $17.55 | 30,917,100 | — | — |
| 2024-05-10 | $16.57 | $17.35 | 8,218,200 | — | — |
| 2024-05-09 | $17.02 | $17.83 | 9,676,400 | — | — |
| 2024-05-08 | $17.27 | $18.09 | 13,753,000 | — | — |
| 2024-05-07 | $17.55 | $18.38 | 7,205,300 | — | — |
| 2024-05-06 | $17.37 | $18.19 | 6,257,000 | — | — |
| 2024-05-03 | $16.93 | $17.73 | 5,316,600 | — | — |
| 2024-05-02 | $16.72 | $17.51 | 6,998,500 | — | — |
| 2024-05-01 | $16.44 | $17.22 | 6,199,300 | — | — |
| 2024-04-30 | $16.75 | $17.54 | 6,960,100 | — | — |
| 2024-04-29 | $17.55 | $18.38 | 4,943,800 | — | — |
| 2024-04-26 | $17.38 | $18.20 | 5,323,100 | — | — |
| 2024-04-25 | $17.33 | $18.15 | 5,161,300 | — | — |
| 2024-04-24 | $17.26 | $18.08 | 8,767,700 | — | — |
| 2024-04-23 | $17.18 | $17.99 | 5,850,300 | — | — |
| 2024-04-22 | $17.17 | $17.98 | 6,808,700 | — | — |
| 2024-04-19 | $17.08 | $17.89 | 6,982,700 | — | — |
| 2024-04-18 | $17.18 | $17.99 | 7,268,500 | — | — |
| 2024-04-17 | $17.54 | $18.37 | 6,988,600 | — | — |
| 2024-04-16 | $17.61 | $18.44 | 9,142,100 | — | — |
| 2024-04-15 | $17.69 | $18.53 | 8,023,500 | — | — |
| 2024-04-12 | $17.73 | $18.57 | 7,085,600 | — | — |
| 2024-04-11 | $17.81 | $18.65 | 6,280,600 | — | — |
| 2024-04-10 | $18.04 | $18.89 | 9,176,000 | — | — |
| 2024-04-09 | $18.08 | $18.94 | 14,732,200 | — | — |
| 2024-04-08 | $17.78 | $18.62 | 8,345,900 | — | — |
| 2024-04-05 | $17.93 | $18.78 | 7,173,700 | — | — |
| 2024-04-04 | $17.72 | $18.56 | 9,772,300 | — | — |
| 2024-04-03 | $17.81 | $18.65 | 6,601,100 | — | — |
| 2024-04-02 | $17.53 | $18.36 | 7,166,900 | — | — |
| 2024-04-01 | $17.72 | $18.56 | 5,819,800 | — | — |
| 2024-03-28 | $17.66 | $18.50 | 11,143,500 | — | — |
| 2024-03-27 | $17.15 | $17.96 | 13,998,300 | — | — |
| 2024-03-26 | $17.13 | $17.94 | 7,181,600 | — | — |
| 2024-03-25 | $17.29 | $18.11 | 7,893,900 | — | — |
| 2024-03-22 | $17.15 | $17.96 | 14,206,900 | — | — |
| 2024-03-21 | $17.29 | $18.11 | 12,980,500 | — | — |
| 2024-03-20 | $17.05 | $17.86 | 8,552,200 | — | — |
| 2024-03-19 | $16.79 | $17.58 | 7,642,700 | — | — |
| 2024-03-18 | $16.55 | $17.33 | 9,617,100 | — | — |
| 2024-03-15 | $16.48 | $17.26 | 17,842,900 | — | — |
| 2024-03-14 | $16.38 | $17.16 | 10,427,200 | — | — |
| 2024-03-13 | $16.27 | $17.04 | 12,094,800 | — | — |
| 2024-03-12 | $16.04 | $16.80 | 10,602,400 | — | — |
| 2024-03-11 | $16.03 | $16.63 | 6,773,700 | — | — |
| 2024-03-08 | $15.96 | $16.56 | 7,224,400 | — | — |
| 2024-03-07 | $15.91 | $16.51 | 11,974,600 | — | — |
| 2024-03-06 | $15.63 | $16.22 | 22,711,400 | — | — |
| 2024-03-05 | $15.57 | $16.15 | 13,771,700 | — | — |
| 2024-03-04 | $15.57 | $16.15 | 23,688,400 | — | — |
| 2024-03-01 | $16.05 | $16.65 | 15,640,200 | — | — |
| 2024-02-29 | $15.56 | $16.14 | 14,016,800 | — | — |
| 2024-02-28 | $15.52 | $16.10 | 17,930,400 | — | — |
| 2024-02-27 | $15.21 | $15.78 | 9,145,400 | — | — |
| 2024-02-26 | $15.20 | $15.77 | 11,667,100 | — | — |
| 2024-02-23 | $15.05 | $15.61 | 8,335,700 | — | — |
| 2024-02-22 | $15.02 | $15.58 | 9,318,200 | — | — |
| 2024-02-21 | $14.72 | $15.27 | 11,020,300 | — | — |
| 2024-02-20 | $14.44 | $14.98 | 8,978,600 | — | — |
| 2024-02-16 | $14.55 | $15.10 | 6,737,600 | — | — |
| 2024-02-15 | $14.50 | $15.04 | 10,321,700 | — | — |
| 2024-02-14 | $14.04 | $14.57 | 8,144,200 | — | — |
| 2024-02-13 | $13.86 | $14.38 | 10,024,800 | — | — |
| 2024-02-12 | $13.98 | $14.50 | 12,684,300 | — | — |
| 2024-02-09 | $13.43 | $13.93 | 6,266,500 | — | — |
| 2024-02-08 | $13.52 | $14.03 | 9,779,600 | — | — |
| 2024-02-07 | $13.25 | $13.75 | 6,033,100 | — | — |
| 2024-02-06 | $13.13 | $13.62 | 5,748,400 | — | — |
| 2024-02-05 | $12.87 | $13.35 | 6,111,600 | — | — |
| 2024-02-02 | $12.90 | $13.38 | 9,414,600 | — | — |
| 2024-02-01 | $13.34 | $13.84 | 6,840,500 | — | — |
| 2024-01-31 | $13.48 | $13.99 | 7,965,100 | — | — |
| 2024-01-30 | $13.94 | $14.46 | 9,380,800 | — | — |
| 2024-01-29 | $13.60 | $14.11 | 5,554,200 | — | — |
| 2024-01-26 | $13.63 | $14.14 | 4,996,300 | — | — |
| 2024-01-25 | $13.68 | $14.19 | 10,991,700 | — | — |
| 2024-01-24 | $13.26 | $13.76 | 17,502,000 | — | — |
| 2024-01-23 | $13.26 | $13.76 | 6,419,400 | — | — |
| 2024-01-22 | $13.27 | $13.77 | 5,602,700 | — | — |
| 2024-01-19 | $13.21 | $13.71 | 6,436,400 | — | — |
| 2024-01-18 | $13.23 | $13.73 | 8,751,100 | — | — |
| 2024-01-17 | $12.97 | $13.46 | 9,528,400 | — | — |
| 2024-01-16 | $12.88 | $13.36 | 8,651,500 | — | — |
| 2024-01-12 | $13.36 | $13.86 | 6,776,700 | — | — |
| 2024-01-11 | $13.24 | $13.74 | 4,919,300 | — | — |
| 2024-01-10 | $13.11 | $13.60 | 5,580,300 | — | — |
| 2024-01-09 | $13.21 | $13.71 | 7,126,100 | — | — |
| 2024-01-08 | $13.42 | $13.92 | 9,021,400 | — | — |
| 2024-01-05 | $13.49 | $14.00 | 8,149,900 | — | — |
| 2024-01-04 | $13.24 | $13.74 | 8,599,400 | — | — |
| 2024-01-03 | $13.84 | $14.36 | 6,262,400 | — | — |
| 2024-01-02 | $13.65 | $14.16 | 8,875,200 | — | — |