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
- 2007-12-03 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 | $14.95 | $39.95 | 1,628,400 | — | — |
| 2024-12-30 | $14.70 | $39.28 | 2,224,000 | — | — |
| 2024-12-27 | $14.85 | $39.68 | 1,750,800 | — | — |
| 2024-12-26 | $15.02 | $40.14 | 1,303,900 | — | — |
| 2024-12-24 | $15.12 | $40.41 | 1,004,700 | — | — |
| 2024-12-23 | $15.25 | $40.75 | 2,243,300 | — | — |
| 2024-12-20 | $14.80 | $39.55 | 1,905,800 | — | — |
| 2024-12-19 | $14.72 | $39.34 | 2,033,800 | — | — |
| 2024-12-18 | $14.97 | $40.01 | 1,744,900 | — | — |
| 2024-12-17 | $14.94 | $39.93 | 2,207,600 | — | — |
| 2024-12-16 | $15.00 | $40.09 | 3,091,500 | — | — |
| 2024-12-13 | $15.15 | $40.49 | 2,460,200 | — | — |
| 2024-12-12 | $15.45 | $41.29 | 2,812,700 | — | — |
| 2024-12-11 | $15.51 | $41.45 | 3,003,900 | — | — |
| 2024-12-10 | $16.08 | $42.97 | 1,979,600 | — | — |
| 2024-12-09 | $16.30 | $43.56 | 2,954,100 | — | — |
| 2024-12-06 | $15.98 | $42.70 | 3,945,900 | — | — |
| 2024-12-05 | $16.48 | $44.04 | 2,215,200 | — | — |
| 2024-12-04 | $16.86 | $43.45 | 3,582,200 | — | — |
| 2024-12-03 | $17.22 | $44.38 | 2,249,300 | — | — |
| 2024-12-02 | $17.04 | $43.92 | 3,328,100 | — | — |
| 2024-11-29 | $17.32 | $44.64 | 1,553,600 | — | — |
| 2024-11-27 | $17.55 | $45.23 | 2,646,300 | — | — |
| 2024-11-26 | $18.03 | $46.47 | 2,277,300 | — | — |
| 2024-11-25 | $18.65 | $48.07 | 2,047,900 | — | — |
| 2024-11-22 | $18.63 | $48.01 | 1,902,500 | — | — |
| 2024-11-21 | $18.71 | $48.22 | 2,685,500 | — | — |
| 2024-11-20 | $18.97 | $48.89 | 4,506,700 | — | — |
| 2024-11-19 | $20.03 | $51.62 | 1,976,200 | — | — |
| 2024-11-18 | $20.44 | $52.68 | 2,250,100 | — | — |
| 2024-11-15 | $20.29 | $52.29 | 1,294,400 | — | — |
| 2024-11-14 | $20.19 | $52.03 | 963,000 | — | — |
| 2024-11-13 | $20.08 | $51.75 | 973,400 | — | — |
| 2024-11-12 | $19.90 | $51.29 | 1,685,100 | — | — |
| 2024-11-11 | $20.33 | $52.40 | 1,750,500 | — | — |
| 2024-11-08 | $20.10 | $51.80 | 1,320,300 | — | — |
| 2024-11-07 | $20.18 | $52.01 | 1,660,900 | — | — |
| 2024-11-06 | $19.57 | $50.44 | 1,317,600 | — | — |
| 2024-11-05 | $19.61 | $50.54 | 1,195,100 | — | — |
| 2024-11-04 | $19.05 | $49.10 | 1,113,400 | — | — |
| 2024-11-01 | $19.04 | $49.07 | 1,012,500 | — | — |
| 2024-10-31 | $19.11 | $49.25 | 954,900 | — | — |
| 2024-10-30 | $19.17 | $49.41 | 1,611,000 | — | — |
| 2024-10-29 | $19.37 | $49.92 | 1,808,600 | — | — |
| 2024-10-28 | $19.03 | $49.05 | 1,700,300 | — | — |
| 2024-10-25 | $19.35 | $49.87 | 914,500 | — | — |
| 2024-10-24 | $19.24 | $49.59 | 1,280,300 | — | — |
| 2024-10-23 | $19.20 | $49.48 | 2,452,000 | — | — |
| 2024-10-22 | $19.91 | $51.31 | 1,141,900 | — | — |
| 2024-10-21 | $20.12 | $51.85 | 1,312,700 | — | — |
| 2024-10-18 | $20.40 | $52.58 | 1,302,400 | — | — |
| 2024-10-17 | $20.17 | $51.98 | 1,419,400 | — | — |
| 2024-10-16 | $19.88 | $51.24 | 2,030,000 | — | — |
| 2024-10-15 | $19.93 | $51.36 | 2,713,600 | — | — |
| 2024-10-14 | $20.64 | $53.19 | 1,381,200 | — | — |
| 2024-10-11 | $21.05 | $54.25 | 1,999,400 | — | — |
| 2024-10-10 | $21.66 | $55.82 | 913,000 | — | — |
| 2024-10-09 | $21.39 | $55.13 | 1,171,300 | — | — |
| 2024-10-08 | $21.95 | $56.57 | 1,356,500 | — | — |
| 2024-10-07 | $22.51 | $58.01 | 1,142,500 | — | — |
| 2024-10-04 | $22.71 | $58.53 | 815,600 | — | — |
| 2024-10-03 | $22.89 | $58.99 | 1,119,500 | — | — |
| 2024-10-02 | $22.90 | $59.02 | 1,802,500 | — | — |
| 2024-10-01 | $23.59 | $60.80 | 2,182,300 | — | — |
| 2024-09-30 | $23.69 | $61.06 | 1,467,200 | — | — |
| 2024-09-27 | $23.54 | $60.67 | 1,343,000 | — | — |
| 2024-09-26 | $23.68 | $61.03 | 2,409,900 | — | — |
| 2024-09-25 | $22.80 | $58.76 | 1,959,700 | — | — |
| 2024-09-24 | $22.72 | $58.56 | 2,124,500 | — | — |
| 2024-09-23 | $21.66 | $55.82 | 1,391,300 | — | — |
| 2024-09-20 | $21.59 | $55.64 | 1,455,600 | — | — |
| 2024-09-19 | $21.84 | $56.29 | 2,784,700 | — | — |
| 2024-09-18 | $21.04 | $54.23 | 1,155,900 | — | — |
| 2024-09-17 | $21.08 | $54.33 | 1,282,100 | — | — |
| 2024-09-16 | $21.18 | $54.59 | 1,597,900 | — | — |
| 2024-09-13 | $20.80 | $53.61 | 1,925,600 | — | — |
| 2024-09-12 | $20.68 | $53.30 | 1,849,000 | — | — |
| 2024-09-11 | $20.45 | $52.71 | 2,220,200 | — | — |
| 2024-09-10 | $19.93 | $51.36 | 2,634,800 | — | — |
| 2024-09-09 | $20.49 | $52.81 | 1,642,400 | — | — |
| 2024-09-06 | $19.87 | $51.21 | 3,583,400 | — | — |
| 2024-09-05 | $20.68 | $53.30 | 2,306,800 | — | — |
| 2024-09-04 | $20.55 | $52.96 | 3,338,700 | — | — |
| 2024-09-03 | $20.56 | $52.99 | 2,200,900 | — | — |
| 2024-08-30 | $21.37 | $55.08 | 2,050,200 | — | — |
| 2024-08-29 | $21.33 | $54.97 | 1,481,900 | — | — |
| 2024-08-28 | $20.62 | $53.14 | 1,780,600 | — | — |
| 2024-08-27 | $21.10 | $54.38 | 1,845,100 | — | — |
| 2024-08-26 | $21.58 | $53.81 | 2,102,200 | — | — |
| 2024-08-23 | $21.23 | $52.94 | 1,955,900 | — | — |
| 2024-08-22 | $21.22 | $52.92 | 1,733,700 | — | — |
| 2024-08-21 | $21.38 | $53.31 | 1,598,400 | — | — |
| 2024-08-20 | $21.63 | $53.94 | 2,112,300 | — | — |
| 2024-08-19 | $21.36 | $53.26 | 1,478,300 | — | — |
| 2024-08-16 | $21.15 | $52.74 | 1,828,200 | — | — |
| 2024-08-15 | $21.26 | $53.02 | 1,988,100 | — | — |
| 2024-08-14 | $21.20 | $52.87 | 1,768,200 | — | — |
| 2024-08-13 | $21.59 | $53.84 | 1,387,200 | — | — |
| 2024-08-12 | $21.45 | $53.49 | 1,486,000 | — | — |
| 2024-08-09 | $20.97 | $52.29 | 1,489,600 | — | — |
| 2024-08-08 | $20.99 | $52.34 | 2,660,100 | — | — |
| 2024-08-07 | $21.02 | $52.42 | 1,554,000 | — | — |
| 2024-08-06 | $21.08 | $52.57 | 1,648,800 | — | — |
| 2024-08-05 | $20.70 | $51.62 | 1,819,400 | — | — |
| 2024-08-02 | $21.40 | $53.36 | 1,630,800 | — | — |
| 2024-08-01 | $21.74 | $54.21 | 1,537,600 | — | — |
| 2024-07-31 | $22.54 | $56.21 | 834,900 | — | — |
| 2024-07-30 | $22.53 | $56.18 | 1,196,000 | — | — |
| 2024-07-29 | $23.01 | $57.38 | 1,262,900 | — | — |
| 2024-07-26 | $22.89 | $57.08 | 1,035,200 | — | — |
| 2024-07-25 | $22.80 | $56.86 | 1,141,900 | — | — |
| 2024-07-24 | $23.19 | $57.83 | 1,352,400 | — | — |
| 2024-07-23 | $23.85 | $59.47 | 935,600 | — | — |
| 2024-07-22 | $24.43 | $60.92 | 1,561,200 | — | — |
| 2024-07-19 | $23.81 | $59.37 | 1,323,400 | — | — |
| 2024-07-18 | $23.86 | $59.50 | 818,800 | — | — |
| 2024-07-17 | $23.87 | $59.52 | 793,200 | — | — |
| 2024-07-16 | $24.20 | $60.35 | 1,120,800 | — | — |
| 2024-07-15 | $23.97 | $59.77 | 759,800 | — | — |
| 2024-07-12 | $24.13 | $60.17 | 1,161,000 | — | — |
| 2024-07-11 | $24.11 | $60.12 | 2,210,600 | — | — |
| 2024-07-10 | $24.17 | $60.27 | 914,900 | — | — |
| 2024-07-09 | $23.82 | $59.40 | 1,376,400 | — | — |
| 2024-07-08 | $23.95 | $59.72 | 1,094,200 | — | — |
| 2024-07-05 | $24.21 | $60.37 | 1,224,100 | — | — |
| 2024-07-03 | $25.00 | $62.34 | 1,105,800 | — | — |
| 2024-07-02 | $24.84 | $61.94 | 1,261,700 | — | — |
| 2024-07-01 | $24.98 | $62.29 | 1,489,000 | — | — |
| 2024-06-28 | $24.38 | $60.80 | 1,358,100 | — | — |
| 2024-06-27 | $24.43 | $60.92 | 1,555,600 | — | — |
| 2024-06-26 | $24.53 | $61.17 | 1,845,300 | — | — |
| 2024-06-25 | $24.14 | $60.20 | 845,800 | — | — |
| 2024-06-24 | $24.00 | $59.85 | 1,771,900 | — | — |
| 2024-06-21 | $24.10 | $60.10 | 3,127,100 | — | — |
| 2024-06-20 | $24.77 | $61.77 | 3,206,600 | — | — |
| 2024-06-18 | $23.73 | $59.17 | 1,577,300 | — | — |
| 2024-06-17 | $23.81 | $59.37 | 961,800 | — | — |
| 2024-06-14 | $23.77 | $59.27 | 1,417,200 | — | — |
| 2024-06-13 | $24.86 | $61.99 | 1,467,300 | — | — |
| 2024-06-12 | $25.08 | $62.54 | 1,152,700 | — | — |
| 2024-06-11 | $24.67 | $61.52 | 1,925,800 | — | — |
| 2024-06-10 | $25.20 | $62.84 | 1,362,400 | — | — |
| 2024-06-07 | $25.58 | $63.79 | 2,968,500 | — | — |
| 2024-06-06 | $25.52 | $63.64 | 2,315,200 | — | — |
| 2024-06-05 | $26.79 | $64.94 | 1,698,600 | — | — |
| 2024-06-04 | $26.52 | $64.28 | 2,245,300 | — | — |
| 2024-06-03 | $26.85 | $65.08 | 2,295,500 | — | — |
| 2024-05-31 | $27.08 | $65.64 | 1,556,400 | — | — |
| 2024-05-30 | $27.23 | $66.00 | 1,947,800 | — | — |
| 2024-05-29 | $26.95 | $65.32 | 1,603,400 | — | — |
| 2024-05-28 | $26.96 | $65.35 | 1,627,900 | — | — |
| 2024-05-24 | $26.99 | $65.42 | 2,167,900 | — | — |
| 2024-05-23 | $26.09 | $63.24 | 1,936,100 | — | — |
| 2024-05-22 | $25.57 | $61.98 | 1,843,900 | — | — |
| 2024-05-21 | $26.28 | $63.70 | 1,289,400 | — | — |
| 2024-05-20 | $26.20 | $63.50 | 841,500 | — | — |
| 2024-05-17 | $26.05 | $63.14 | 833,100 | — | — |
| 2024-05-16 | $25.87 | $62.71 | 1,525,100 | — | — |
| 2024-05-15 | $25.31 | $61.35 | 1,017,200 | — | — |
| 2024-05-14 | $25.47 | $61.74 | 1,433,500 | — | — |
| 2024-05-13 | $25.70 | $62.29 | 1,716,200 | — | — |
| 2024-05-10 | $25.67 | $62.22 | 2,072,900 | — | — |
| 2024-05-09 | $26.12 | $63.31 | 1,320,600 | — | — |
| 2024-05-08 | $26.05 | $63.14 | 1,981,500 | — | — |
| 2024-05-07 | $26.47 | $64.16 | 3,895,500 | — | — |
| 2024-05-06 | $25.00 | $60.60 | 1,726,400 | — | — |
| 2024-05-03 | $24.82 | $60.16 | 1,226,500 | — | — |
| 2024-05-02 | $24.83 | $60.18 | 1,305,400 | — | — |
| 2024-05-01 | $24.55 | $59.51 | 820,400 | — | — |
| 2024-04-30 | $24.32 | $58.95 | 1,262,600 | — | — |
| 2024-04-29 | $24.63 | $59.70 | 1,175,300 | — | — |
| 2024-04-26 | $24.71 | $59.89 | 1,315,800 | — | — |
| 2024-04-25 | $24.42 | $59.19 | 1,013,700 | — | — |
| 2024-04-24 | $23.97 | $58.10 | 1,228,700 | — | — |
| 2024-04-23 | $23.94 | $58.03 | 1,040,200 | — | — |
| 2024-04-22 | $23.43 | $56.79 | 1,125,200 | — | — |
| 2024-04-19 | $23.03 | $55.82 | 1,127,300 | — | — |
| 2024-04-18 | $23.49 | $56.94 | 1,380,900 | — | — |
| 2024-04-17 | $23.10 | $55.99 | 1,835,800 | — | — |
| 2024-04-16 | $23.02 | $55.80 | 1,283,800 | — | — |
| 2024-04-15 | $23.14 | $56.09 | 1,586,400 | — | — |
| 2024-04-12 | $23.09 | $55.97 | 2,043,400 | — | — |
| 2024-04-11 | $23.49 | $56.94 | 2,435,900 | — | — |
| 2024-04-10 | $23.86 | $57.83 | 2,329,500 | — | — |
| 2024-04-09 | $23.70 | $57.45 | 2,472,300 | — | — |
| 2024-04-08 | $23.85 | $57.81 | 2,637,400 | — | — |
| 2024-04-05 | $23.88 | $57.88 | 1,968,600 | — | — |
| 2024-04-04 | $23.80 | $57.69 | 2,494,200 | — | — |
| 2024-04-03 | $24.04 | $58.27 | 1,509,500 | — | — |
| 2024-04-02 | $23.67 | $57.37 | 2,345,000 | — | — |
| 2024-04-01 | $23.57 | $57.13 | 1,869,800 | — | — |
| 2024-03-28 | $23.87 | $57.86 | 1,210,500 | — | — |
| 2024-03-27 | $24.07 | $58.34 | 1,198,200 | — | — |
| 2024-03-26 | $23.81 | $57.71 | 1,738,000 | — | — |
| 2024-03-25 | $24.38 | $59.09 | 1,376,100 | — | — |
| 2024-03-22 | $24.67 | $59.80 | 1,276,000 | — | — |
| 2024-03-21 | $24.48 | $59.34 | 1,918,300 | — | — |
| 2024-03-20 | $23.89 | $57.91 | 1,655,200 | — | — |
| 2024-03-19 | $23.60 | $57.20 | 2,617,400 | — | — |
| 2024-03-18 | $24.17 | $58.58 | 1,615,400 | — | — |
| 2024-03-15 | $23.64 | $57.30 | 1,668,600 | — | — |
| 2024-03-14 | $23.75 | $57.57 | 1,368,300 | — | — |
| 2024-03-13 | $24.23 | $58.73 | 1,954,200 | — | — |
| 2024-03-12 | $24.67 | $59.80 | 2,010,000 | — | — |
| 2024-03-11 | $24.09 | $58.39 | 1,467,900 | — | — |
| 2024-03-08 | $24.89 | $59.24 | 1,881,400 | — | — |
| 2024-03-07 | $24.58 | $58.50 | 1,708,800 | — | — |
| 2024-03-06 | $24.11 | $57.38 | 1,479,900 | — | — |
| 2024-03-05 | $24.14 | $57.45 | 1,519,200 | — | — |
| 2024-03-04 | $23.89 | $56.86 | 1,627,800 | — | — |
| 2024-03-01 | $24.32 | $57.88 | 1,584,700 | — | — |
| 2024-02-29 | $23.87 | $56.81 | 1,073,200 | — | — |
| 2024-02-28 | $23.96 | $57.03 | 1,604,400 | — | — |
| 2024-02-27 | $23.44 | $55.79 | 904,900 | — | — |
| 2024-02-26 | $23.15 | $55.10 | 1,259,300 | — | — |
| 2024-02-23 | $23.83 | $56.72 | 2,505,500 | — | — |
| 2024-02-22 | $23.01 | $54.76 | 2,250,000 | — | — |
| 2024-02-21 | $22.65 | $53.91 | 1,624,200 | — | — |
| 2024-02-20 | $21.86 | $52.03 | 972,400 | — | — |
| 2024-02-16 | $22.04 | $52.46 | 1,027,700 | — | — |
| 2024-02-15 | $22.17 | $52.77 | 1,726,300 | — | — |
| 2024-02-14 | $21.61 | $51.43 | 2,289,500 | — | — |
| 2024-02-13 | $21.86 | $52.03 | 2,939,300 | — | — |
| 2024-02-12 | $23.00 | $54.74 | 1,348,300 | — | — |
| 2024-02-09 | $22.63 | $53.86 | 1,669,000 | — | — |
| 2024-02-08 | $22.94 | $54.60 | 1,131,300 | — | — |
| 2024-02-07 | $22.83 | $54.34 | 1,075,700 | — | — |
| 2024-02-06 | $22.58 | $53.74 | 1,353,800 | — | — |
| 2024-02-05 | $22.10 | $52.60 | 1,349,900 | — | — |
| 2024-02-02 | $21.52 | $51.22 | 1,032,800 | — | — |
| 2024-02-01 | $21.42 | $50.98 | 1,535,900 | — | — |
| 2024-01-31 | $21.74 | $51.74 | 890,700 | — | — |
| 2024-01-30 | $21.74 | $51.74 | 721,000 | — | — |
| 2024-01-29 | $21.59 | $51.38 | 769,500 | — | — |
| 2024-01-26 | $22.04 | $52.46 | 998,200 | — | — |
| 2024-01-25 | $21.43 | $51.00 | 983,800 | — | — |
| 2024-01-24 | $21.62 | $51.46 | 1,694,000 | — | — |
| 2024-01-23 | $21.17 | $50.39 | 939,000 | — | — |
| 2024-01-22 | $21.09 | $50.19 | 935,200 | — | — |
| 2024-01-19 | $21.25 | $50.58 | 894,700 | — | — |
| 2024-01-18 | $21.33 | $50.77 | 780,100 | — | — |
| 2024-01-17 | $20.99 | $49.96 | 913,400 | — | — |
| 2024-01-16 | $20.90 | $49.74 | 1,167,000 | — | — |
| 2024-01-12 | $20.48 | $48.74 | 1,276,400 | — | — |
| 2024-01-11 | $20.50 | $48.79 | 1,371,600 | — | — |
| 2024-01-10 | $20.92 | $49.79 | 1,137,500 | — | — |
| 2024-01-09 | $20.60 | $49.03 | 1,072,600 | — | — |
| 2024-01-08 | $21.15 | $50.34 | 1,473,600 | — | — |
| 2024-01-05 | $21.71 | $51.67 | 1,009,600 | — | — |
| 2024-01-04 | $22.06 | $52.50 | 2,199,400 | — | — |
| 2024-01-03 | $21.66 | $51.55 | 1,228,500 | — | — |
| 2024-01-02 | $20.91 | $49.77 | 1,478,900 | — | — |