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
- 2004-10-21 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 | $27.16 | 1,491,900 | — | — |
| 2024-12-30 | $11.83 | $26.93 | 1,503,700 | — | — |
| 2024-12-27 | $11.98 | $27.27 | 871,800 | — | — |
| 2024-12-26 | $12.13 | $27.61 | 990,200 | — | — |
| 2024-12-24 | $12.12 | $27.59 | 581,400 | — | — |
| 2024-12-23 | $11.97 | $27.25 | 1,518,300 | — | — |
| 2024-12-20 | $12.01 | $27.34 | 5,141,500 | — | — |
| 2024-12-19 | $12.08 | $27.50 | 3,368,500 | — | — |
| 2024-12-18 | $12.05 | $27.43 | 5,565,300 | — | — |
| 2024-12-17 | $12.38 | $28.18 | 1,819,100 | — | — |
| 2024-12-16 | $12.34 | $28.09 | 1,651,300 | — | — |
| 2024-12-13 | $12.21 | $27.80 | 2,626,400 | — | — |
| 2024-12-12 | $12.25 | $27.89 | 2,123,700 | — | — |
| 2024-12-11 | $12.23 | $27.84 | 2,294,500 | — | — |
| 2024-12-10 | $12.24 | $27.86 | 2,324,600 | — | — |
| 2024-12-09 | $12.13 | $27.61 | 2,169,600 | — | — |
| 2024-12-06 | $12.07 | $27.48 | 2,512,500 | — | — |
| 2024-12-05 | $12.07 | $27.48 | 3,691,200 | — | — |
| 2024-12-04 | $12.05 | $27.43 | 7,918,100 | — | — |
| 2024-12-03 | $11.86 | $27.00 | 16,206,200 | — | — |
| 2024-12-02 | $10.77 | $24.52 | 2,998,500 | — | — |
| 2024-11-29 | $10.75 | $24.47 | 1,262,600 | — | — |
| 2024-11-27 | $10.75 | $24.47 | 2,345,500 | — | — |
| 2024-11-26 | $10.73 | $24.43 | 4,351,400 | — | — |
| 2024-11-25 | $10.77 | $24.52 | 6,864,700 | — | — |
| 2024-11-22 | $10.37 | $23.61 | 1,789,400 | — | — |
| 2024-11-21 | $10.18 | $23.17 | 2,381,500 | — | — |
| 2024-11-20 | $10.00 | $22.77 | 1,805,700 | — | — |
| 2024-11-19 | $10.06 | $22.90 | 1,933,800 | — | — |
| 2024-11-18 | $10.05 | $22.88 | 1,537,500 | — | — |
| 2024-11-15 | $10.10 | $22.99 | 2,183,800 | — | — |
| 2024-11-14 | $10.13 | $23.06 | 1,648,300 | — | — |
| 2024-11-13 | $10.44 | $23.77 | 3,007,000 | — | — |
| 2024-11-12 | $10.51 | $23.93 | 8,250,000 | — | — |
| 2024-11-11 | $10.89 | $24.79 | 1,885,600 | — | — |
| 2024-11-08 | $10.81 | $24.61 | 2,440,400 | — | — |
| 2024-11-07 | $10.71 | $24.38 | 2,012,300 | — | — |
| 2024-11-06 | $10.79 | $24.56 | 4,926,400 | — | — |
| 2024-11-05 | $10.40 | $23.68 | 1,912,400 | — | — |
| 2024-11-04 | $10.22 | $23.27 | 3,099,400 | — | — |
| 2024-11-01 | $10.13 | $23.06 | 1,893,900 | — | — |
| 2024-10-31 | $10.09 | $22.97 | 1,639,900 | — | — |
| 2024-10-30 | $10.34 | $23.54 | 1,300,200 | — | — |
| 2024-10-29 | $10.27 | $23.38 | 839,300 | — | — |
| 2024-10-28 | $10.32 | $23.49 | 932,400 | — | — |
| 2024-10-25 | $10.26 | $23.36 | 884,100 | — | — |
| 2024-10-24 | $10.31 | $23.47 | 1,795,300 | — | — |
| 2024-10-23 | $10.11 | $23.02 | 1,563,000 | — | — |
| 2024-10-22 | $10.21 | $23.24 | 1,928,300 | — | — |
| 2024-10-21 | $10.27 | $23.38 | 2,784,600 | — | — |
| 2024-10-18 | $10.28 | $23.40 | 1,239,800 | — | — |
| 2024-10-17 | $10.40 | $23.68 | 1,365,200 | — | — |
| 2024-10-16 | $10.40 | $23.68 | 1,869,200 | — | — |
| 2024-10-15 | $10.32 | $23.49 | 1,424,900 | — | — |
| 2024-10-14 | $10.35 | $23.56 | 1,524,900 | — | — |
| 2024-10-11 | $10.39 | $23.65 | 3,423,900 | — | — |
| 2024-10-10 | $10.23 | $23.29 | 4,142,400 | — | — |
| 2024-10-09 | $10.13 | $23.06 | 3,140,600 | — | — |
| 2024-10-08 | $10.25 | $23.33 | 1,807,200 | — | — |
| 2024-10-07 | $10.20 | $23.22 | 3,335,700 | — | — |
| 2024-10-04 | $10.47 | $23.84 | 2,154,500 | — | — |
| 2024-10-03 | $10.16 | $23.13 | 3,293,600 | — | — |
| 2024-10-02 | $10.30 | $23.45 | 4,172,300 | — | — |
| 2024-10-01 | $10.23 | $23.29 | 3,933,000 | — | — |
| 2024-09-30 | $10.32 | $23.49 | 2,911,500 | — | — |
| 2024-09-27 | $10.60 | $23.93 | 2,952,300 | — | — |
| 2024-09-26 | $10.58 | $23.88 | 3,392,800 | — | — |
| 2024-09-25 | $10.61 | $23.95 | 1,427,500 | — | — |
| 2024-09-24 | $10.86 | $24.51 | 1,761,600 | — | — |
| 2024-09-23 | $10.68 | $24.11 | 1,417,000 | — | — |
| 2024-09-20 | $10.75 | $24.26 | 5,056,600 | — | — |
| 2024-09-19 | $10.76 | $24.29 | 2,026,900 | — | — |
| 2024-09-18 | $10.32 | $23.29 | 1,411,900 | — | — |
| 2024-09-17 | $10.30 | $23.25 | 1,020,300 | — | — |
| 2024-09-16 | $10.16 | $22.93 | 2,009,500 | — | — |
| 2024-09-13 | $10.15 | $22.91 | 1,688,500 | — | — |
| 2024-09-12 | $10.04 | $22.66 | 2,069,500 | — | — |
| 2024-09-11 | $9.85 | $22.23 | 1,850,100 | — | — |
| 2024-09-10 | $9.80 | $22.12 | 1,380,300 | — | — |
| 2024-09-09 | $9.83 | $22.19 | 2,199,300 | — | — |
| 2024-09-06 | $9.89 | $22.32 | 1,609,200 | — | — |
| 2024-09-05 | $9.92 | $22.39 | 3,255,900 | — | — |
| 2024-09-04 | $10.05 | $22.68 | 1,664,700 | — | — |
| 2024-09-03 | $10.17 | $22.96 | 1,945,700 | — | — |
| 2024-08-30 | $10.43 | $23.54 | 2,333,800 | — | — |
| 2024-08-29 | $10.34 | $23.34 | 1,724,400 | — | — |
| 2024-08-28 | $10.22 | $23.07 | 1,712,500 | — | — |
| 2024-08-27 | $10.24 | $23.11 | 2,127,400 | — | — |
| 2024-08-26 | $10.34 | $23.34 | 1,226,600 | — | — |
| 2024-08-23 | $10.43 | $23.54 | 2,309,600 | — | — |
| 2024-08-22 | $10.21 | $23.05 | 3,647,900 | — | — |
| 2024-08-21 | $10.28 | $23.20 | 1,497,300 | — | — |
| 2024-08-20 | $10.08 | $22.75 | 1,827,500 | — | — |
| 2024-08-19 | $10.22 | $23.07 | 1,187,800 | — | — |
| 2024-08-16 | $10.04 | $22.66 | 2,646,800 | — | — |
| 2024-08-15 | $10.06 | $22.71 | 2,653,600 | — | — |
| 2024-08-14 | $9.76 | $22.03 | 2,388,000 | — | — |
| 2024-08-13 | $9.78 | $22.08 | 2,522,000 | — | — |
| 2024-08-12 | $9.51 | $21.47 | 1,903,800 | — | — |
| 2024-08-09 | $9.67 | $21.83 | 3,295,500 | — | — |
| 2024-08-08 | $9.66 | $21.80 | 4,634,400 | — | — |
| 2024-08-07 | $9.46 | $21.35 | 3,243,100 | — | — |
| 2024-08-06 | $9.66 | $21.80 | 4,070,200 | — | — |
| 2024-08-05 | $9.50 | $21.44 | 5,900,600 | — | — |
| 2024-08-02 | $9.93 | $22.41 | 3,824,000 | — | — |
| 2024-08-01 | $10.12 | $22.84 | 5,157,600 | — | — |
| 2024-07-31 | $10.36 | $23.38 | 2,992,100 | — | — |
| 2024-07-30 | $10.52 | $23.75 | 1,370,200 | — | — |
| 2024-07-29 | $10.53 | $23.77 | 1,307,100 | — | — |
| 2024-07-26 | $10.40 | $23.47 | 1,848,300 | — | — |
| 2024-07-25 | $10.19 | $23.00 | 2,436,600 | — | — |
| 2024-07-24 | $10.27 | $23.18 | 1,273,000 | — | — |
| 2024-07-23 | $10.53 | $23.77 | 1,781,700 | — | — |
| 2024-07-22 | $10.51 | $23.72 | 1,543,800 | — | — |
| 2024-07-19 | $10.41 | $23.50 | 1,758,300 | — | — |
| 2024-07-18 | $10.42 | $23.52 | 1,558,500 | — | — |
| 2024-07-17 | $10.79 | $24.36 | 2,303,500 | — | — |
| 2024-07-16 | $10.68 | $24.11 | 2,543,300 | — | — |
| 2024-07-15 | $10.59 | $23.90 | 2,335,600 | — | — |
| 2024-07-12 | $10.57 | $23.86 | 2,659,200 | — | — |
| 2024-07-11 | $10.52 | $23.75 | 3,756,000 | — | — |
| 2024-07-10 | $10.47 | $23.63 | 4,554,800 | — | — |
| 2024-07-09 | $10.15 | $22.91 | 1,505,300 | — | — |
| 2024-07-08 | $10.16 | $22.93 | 2,167,900 | — | — |
| 2024-07-05 | $10.15 | $22.91 | 2,262,400 | — | — |
| 2024-07-03 | $10.08 | $22.75 | 927,000 | — | — |
| 2024-07-02 | $10.11 | $22.82 | 1,161,000 | — | — |
| 2024-07-01 | $10.15 | $22.91 | 1,648,900 | — | — |
| 2024-06-28 | $10.46 | $23.61 | 6,707,300 | — | — |
| 2024-06-27 | $10.31 | $23.07 | 2,562,700 | — | — |
| 2024-06-26 | $10.11 | $22.62 | 1,271,600 | — | — |
| 2024-06-25 | $10.18 | $22.78 | 1,247,400 | — | — |
| 2024-06-24 | $10.22 | $22.87 | 1,018,400 | — | — |
| 2024-06-21 | $10.13 | $22.67 | 3,353,300 | — | — |
| 2024-06-20 | $10.10 | $22.60 | 743,000 | — | — |
| 2024-06-18 | $10.10 | $22.60 | 1,237,400 | — | — |
| 2024-06-17 | $10.16 | $22.73 | 1,765,700 | — | — |
| 2024-06-14 | $9.96 | $22.29 | 1,237,600 | — | — |
| 2024-06-13 | $10.13 | $22.67 | 876,200 | — | — |
| 2024-06-12 | $10.14 | $22.69 | 1,269,700 | — | — |
| 2024-06-11 | $9.96 | $22.29 | 1,404,000 | — | — |
| 2024-06-10 | $10.04 | $22.46 | 900,700 | — | — |
| 2024-06-07 | $10.01 | $22.40 | 634,300 | — | — |
| 2024-06-06 | $10.16 | $22.73 | 689,700 | — | — |
| 2024-06-05 | $10.22 | $22.87 | 1,243,000 | — | — |
| 2024-06-04 | $10.19 | $22.80 | 928,300 | — | — |
| 2024-06-03 | $10.28 | $23.00 | 1,100,300 | — | — |
| 2024-05-31 | $10.28 | $23.00 | 1,690,500 | — | — |
| 2024-05-30 | $10.14 | $22.69 | 785,600 | — | — |
| 2024-05-29 | $10.14 | $22.69 | 1,393,200 | — | — |
| 2024-05-28 | $10.23 | $22.89 | 1,478,700 | — | — |
| 2024-05-24 | $10.32 | $23.09 | 934,500 | — | — |
| 2024-05-23 | $10.30 | $23.05 | 1,467,300 | — | — |
| 2024-05-22 | $10.36 | $23.18 | 1,204,400 | — | — |
| 2024-05-21 | $10.36 | $23.18 | 641,500 | — | — |
| 2024-05-20 | $10.40 | $23.27 | 838,600 | — | — |
| 2024-05-17 | $10.41 | $23.29 | 1,055,200 | — | — |
| 2024-05-16 | $10.55 | $23.61 | 1,726,100 | — | — |
| 2024-05-15 | $10.36 | $23.18 | 1,194,000 | — | — |
| 2024-05-14 | $10.35 | $23.16 | 1,173,000 | — | — |
| 2024-05-13 | $10.23 | $22.89 | 1,173,900 | — | — |
| 2024-05-10 | $10.26 | $22.96 | 1,273,700 | — | — |
| 2024-05-09 | $10.36 | $23.18 | 1,456,500 | — | — |
| 2024-05-08 | $10.30 | $23.05 | 1,818,700 | — | — |
| 2024-05-07 | $10.38 | $23.23 | 2,307,500 | — | — |
| 2024-05-06 | $10.36 | $23.18 | 2,210,000 | — | — |
| 2024-05-03 | $10.19 | $22.80 | 2,179,300 | — | — |
| 2024-05-02 | $10.05 | $22.49 | 2,578,500 | — | — |
| 2024-05-01 | $10.23 | $22.89 | 1,903,600 | — | — |
| 2024-04-30 | $10.20 | $22.82 | 1,914,700 | — | — |
| 2024-04-29 | $10.29 | $23.02 | 3,121,900 | — | — |
| 2024-04-26 | $10.30 | $23.05 | 569,500 | — | — |
| 2024-04-25 | $10.29 | $23.02 | 1,025,300 | — | — |
| 2024-04-24 | $10.53 | $23.56 | 1,435,000 | — | — |
| 2024-04-23 | $10.52 | $23.54 | 1,251,700 | — | — |
| 2024-04-22 | $10.39 | $23.25 | 1,186,600 | — | — |
| 2024-04-19 | $10.21 | $22.84 | 1,467,900 | — | — |
| 2024-04-18 | $10.06 | $22.51 | 1,126,700 | — | — |
| 2024-04-17 | $10.12 | $22.64 | 1,214,700 | — | — |
| 2024-04-16 | $10.35 | $23.16 | 2,083,900 | — | — |
| 2024-04-15 | $10.57 | $23.65 | 2,292,100 | — | — |
| 2024-04-12 | $10.90 | $24.39 | 2,919,200 | — | — |
| 2024-04-11 | $10.95 | $24.50 | 2,154,100 | — | — |
| 2024-04-10 | $10.82 | $24.21 | 1,536,500 | — | — |
| 2024-04-09 | $11.09 | $24.81 | 1,039,100 | — | — |
| 2024-04-08 | $10.97 | $24.55 | 2,157,800 | — | — |
| 2024-04-05 | $10.91 | $24.41 | 894,700 | — | — |
| 2024-04-04 | $10.86 | $24.30 | 1,511,600 | — | — |
| 2024-04-03 | $10.98 | $24.57 | 1,388,200 | — | — |
| 2024-04-02 | $10.90 | $24.39 | 1,924,600 | — | — |
| 2024-04-01 | $11.03 | $24.68 | 1,642,200 | — | — |
| 2024-03-28 | $11.14 | $24.93 | 2,983,000 | — | — |
| 2024-03-27 | $11.13 | $24.90 | 2,019,800 | — | — |
| 2024-03-26 | $10.92 | $24.28 | 1,939,100 | — | — |
| 2024-03-25 | $10.84 | $24.10 | 2,120,000 | — | — |
| 2024-03-22 | $10.94 | $24.32 | 1,726,100 | — | — |
| 2024-03-21 | $11.20 | $24.90 | 2,441,600 | — | — |
| 2024-03-20 | $11.08 | $24.63 | 2,132,200 | — | — |
| 2024-03-19 | $11.12 | $24.72 | 1,584,800 | — | — |
| 2024-03-18 | $11.05 | $24.57 | 1,261,800 | — | — |
| 2024-03-15 | $11.00 | $24.45 | 3,534,100 | — | — |
| 2024-03-14 | $11.07 | $24.61 | 1,717,800 | — | — |
| 2024-03-13 | $11.12 | $24.72 | 1,608,000 | — | — |
| 2024-03-12 | $11.24 | $24.99 | 1,047,600 | — | — |
| 2024-03-11 | $11.21 | $24.92 | 1,046,100 | — | — |
| 2024-03-08 | $11.38 | $25.30 | 1,511,600 | — | — |
| 2024-03-07 | $11.21 | $24.92 | 1,189,000 | — | — |
| 2024-03-06 | $11.35 | $25.23 | 1,875,100 | — | — |
| 2024-03-05 | $11.30 | $25.12 | 2,367,100 | — | — |
| 2024-03-04 | $11.30 | $25.12 | 1,310,800 | — | — |
| 2024-03-01 | $11.30 | $25.12 | 1,605,500 | — | — |
| 2024-02-29 | $11.19 | $24.88 | 2,337,300 | — | — |
| 2024-02-28 | $11.18 | $24.85 | 3,038,900 | — | — |
| 2024-02-27 | $11.09 | $24.65 | 3,025,500 | — | — |
| 2024-02-26 | $11.10 | $24.68 | 3,144,400 | — | — |
| 2024-02-23 | $11.11 | $24.70 | 3,848,900 | — | — |
| 2024-02-22 | $11.11 | $24.70 | 4,209,900 | — | — |
| 2024-02-21 | $11.01 | $24.48 | 2,795,200 | — | — |
| 2024-02-20 | $10.89 | $24.21 | 1,519,000 | — | — |
| 2024-02-16 | $10.91 | $24.25 | 1,730,800 | — | — |
| 2024-02-15 | $11.02 | $24.50 | 3,547,600 | — | — |
| 2024-02-14 | $10.83 | $24.08 | 3,414,400 | — | — |
| 2024-02-13 | $10.50 | $23.34 | 2,226,800 | — | — |
| 2024-02-12 | $10.76 | $23.92 | 1,440,200 | — | — |
| 2024-02-09 | $10.75 | $23.90 | 1,154,000 | — | — |
| 2024-02-08 | $10.74 | $23.88 | 828,800 | — | — |
| 2024-02-07 | $10.63 | $23.63 | 1,054,500 | — | — |
| 2024-02-06 | $10.73 | $23.85 | 1,033,300 | — | — |
| 2024-02-05 | $10.65 | $23.68 | 1,231,200 | — | — |
| 2024-02-02 | $10.78 | $23.97 | 1,402,700 | — | — |
| 2024-02-01 | $10.83 | $24.08 | 1,420,900 | — | — |
| 2024-01-31 | $10.67 | $23.72 | 2,132,300 | — | — |
| 2024-01-30 | $10.86 | $24.14 | 1,338,500 | — | — |
| 2024-01-29 | $10.90 | $24.23 | 2,904,100 | — | — |
| 2024-01-26 | $10.78 | $23.97 | 2,199,200 | — | — |
| 2024-01-25 | $10.64 | $23.65 | 1,854,100 | — | — |
| 2024-01-24 | $10.42 | $23.17 | 1,391,400 | — | — |
| 2024-01-23 | $10.54 | $23.43 | 1,489,300 | — | — |
| 2024-01-22 | $10.74 | $23.88 | 1,344,500 | — | — |
| 2024-01-19 | $10.74 | $23.88 | 1,263,400 | — | — |
| 2024-01-18 | $10.55 | $23.45 | 1,517,600 | — | — |
| 2024-01-17 | $10.49 | $23.32 | 2,684,100 | — | — |
| 2024-01-16 | $10.69 | $23.77 | 2,491,800 | — | — |
| 2024-01-12 | $10.77 | $23.94 | 3,036,400 | — | — |
| 2024-01-11 | $10.86 | $24.14 | 1,251,900 | — | — |
| 2024-01-10 | $10.86 | $24.14 | 1,217,100 | — | — |
| 2024-01-09 | $10.86 | $24.14 | 1,162,700 | — | — |
| 2024-01-08 | $11.05 | $24.57 | 1,506,900 | — | — |
| 2024-01-05 | $10.91 | $24.25 | 1,824,800 | — | — |
| 2024-01-04 | $10.85 | $24.12 | 1,994,000 | — | — |
| 2024-01-03 | $10.74 | $23.88 | 3,574,700 | — | — |
| 2024-01-02 | $10.75 | $23.90 | 1,647,500 | — | — |