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
- 2010-06-09 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 | $13.05 | $22.43 | 6,214,500 | — | — |
| 2024-12-30 | $13.04 | $22.41 | 8,086,800 | — | — |
| 2024-12-27 | $13.07 | $22.46 | 5,267,900 | — | — |
| 2024-12-26 | $13.02 | $22.37 | 4,528,900 | — | — |
| 2024-12-24 | $13.07 | $22.46 | 1,991,100 | — | — |
| 2024-12-23 | $12.91 | $22.19 | 5,567,500 | — | — |
| 2024-12-20 | $12.89 | $22.15 | 6,840,600 | — | — |
| 2024-12-19 | $12.84 | $22.07 | 6,671,400 | — | — |
| 2024-12-18 | $12.81 | $22.01 | 8,628,800 | — | — |
| 2024-12-17 | $13.35 | $22.94 | 10,274,000 | — | — |
| 2024-12-16 | $13.18 | $22.65 | 13,863,800 | — | — |
| 2024-12-13 | $13.95 | $23.97 | 9,559,800 | — | — |
| 2024-12-12 | $13.71 | $23.56 | 5,588,900 | — | — |
| 2024-12-11 | $13.83 | $23.77 | 8,752,900 | — | — |
| 2024-12-10 | $13.89 | $23.87 | 12,271,800 | — | — |
| 2024-12-09 | $13.73 | $23.60 | 10,853,300 | — | — |
| 2024-12-06 | $13.65 | $23.46 | 17,147,300 | — | — |
| 2024-12-05 | $13.24 | $22.75 | 11,732,400 | — | — |
| 2024-12-04 | $12.73 | $21.88 | 8,226,200 | — | — |
| 2024-12-03 | $12.51 | $21.50 | 12,518,600 | — | — |
| 2024-12-02 | $12.37 | $21.26 | 23,214,500 | — | — |
| 2024-11-29 | $13.20 | $22.68 | 4,756,200 | — | — |
| 2024-11-27 | $12.79 | $21.98 | 6,365,600 | — | — |
| 2024-11-26 | $12.61 | $21.67 | 14,663,200 | — | — |
| 2024-11-25 | $13.37 | $22.98 | 10,557,900 | — | — |
| 2024-11-22 | $13.05 | $22.43 | 12,220,800 | — | — |
| 2024-11-21 | $12.85 | $22.08 | 7,018,200 | — | — |
| 2024-11-20 | $12.85 | $22.08 | 7,115,000 | — | — |
| 2024-11-19 | $13.05 | $22.43 | 8,858,100 | — | — |
| 2024-11-18 | $13.39 | $23.01 | 4,524,100 | — | — |
| 2024-11-15 | $13.34 | $22.92 | 5,883,400 | — | — |
| 2024-11-14 | $13.37 | $22.98 | 9,046,600 | — | — |
| 2024-11-13 | $13.12 | $22.55 | 6,821,700 | — | — |
| 2024-11-12 | $13.30 | $22.86 | 5,832,100 | — | — |
| 2024-11-11 | $13.59 | $23.35 | 7,181,500 | — | — |
| 2024-11-08 | $13.40 | $23.03 | 8,197,900 | — | — |
| 2024-11-07 | $13.99 | $24.04 | 6,819,700 | — | — |
| 2024-11-06 | $13.87 | $23.84 | 24,313,800 | — | — |
| 2024-11-05 | $13.81 | $23.73 | 5,590,600 | — | — |
| 2024-11-04 | $13.69 | $23.53 | 6,346,400 | — | — |
| 2024-11-01 | $13.70 | $23.54 | 7,359,400 | — | — |
| 2024-10-31 | $13.62 | $23.41 | 7,389,600 | — | — |
| 2024-10-30 | $13.23 | $22.74 | 5,413,700 | — | — |
| 2024-10-29 | $13.34 | $22.92 | 7,053,800 | — | — |
| 2024-10-28 | $13.75 | $23.63 | 5,904,000 | — | — |
| 2024-10-25 | $13.64 | $23.44 | 5,207,600 | — | — |
| 2024-10-24 | $13.64 | $23.44 | 9,321,200 | — | — |
| 2024-10-23 | $13.31 | $22.87 | 9,366,700 | — | — |
| 2024-10-22 | $13.12 | $22.55 | 6,980,400 | — | — |
| 2024-10-21 | $12.91 | $22.19 | 5,511,800 | — | — |
| 2024-10-18 | $13.28 | $22.82 | 5,519,600 | — | — |
| 2024-10-17 | $13.00 | $22.34 | 6,540,200 | — | — |
| 2024-10-16 | $13.03 | $22.39 | 6,406,300 | — | — |
| 2024-10-15 | $12.91 | $22.19 | 7,912,900 | — | — |
| 2024-10-14 | $13.24 | $22.75 | 5,936,100 | — | — |
| 2024-10-11 | $13.01 | $22.36 | 14,645,700 | — | — |
| 2024-10-10 | $13.30 | $22.86 | 5,539,400 | — | — |
| 2024-10-09 | $13.40 | $23.03 | 9,079,000 | — | — |
| 2024-10-08 | $13.16 | $22.62 | 7,154,400 | — | — |
| 2024-10-07 | $13.35 | $22.94 | 6,460,000 | — | — |
| 2024-10-04 | $13.32 | $22.89 | 11,240,100 | — | — |
| 2024-10-03 | $13.08 | $22.48 | 10,279,200 | — | — |
| 2024-10-02 | $13.63 | $23.42 | 8,532,200 | — | — |
| 2024-10-01 | $13.71 | $23.56 | 13,124,200 | — | — |
| 2024-09-30 | $14.05 | $24.15 | 33,500,100 | — | — |
| 2024-09-27 | $16.06 | $27.60 | 7,646,300 | — | — |
| 2024-09-26 | $15.64 | $26.88 | 5,850,100 | — | — |
| 2024-09-25 | $15.25 | $26.21 | 8,291,100 | — | — |
| 2024-09-24 | $15.56 | $26.74 | 13,345,600 | — | — |
| 2024-09-23 | $15.45 | $26.55 | 14,950,900 | — | — |
| 2024-09-20 | $15.00 | $25.78 | 10,152,500 | — | — |
| 2024-09-19 | $15.42 | $26.50 | 8,234,500 | — | — |
| 2024-09-18 | $15.20 | $26.12 | 8,489,600 | — | — |
| 2024-09-17 | $15.10 | $25.95 | 11,883,400 | — | — |
| 2024-09-16 | $15.19 | $26.10 | 10,700,600 | — | — |
| 2024-09-13 | $15.07 | $25.90 | 13,101,900 | — | — |
| 2024-09-12 | $15.00 | $25.78 | 11,287,300 | — | — |
| 2024-09-11 | $15.21 | $26.14 | 8,636,500 | — | — |
| 2024-09-10 | $15.14 | $26.02 | 16,087,600 | — | — |
| 2024-09-09 | $15.55 | $26.72 | 5,468,200 | — | — |
| 2024-09-06 | $15.50 | $26.64 | 6,651,500 | — | — |
| 2024-09-05 | $15.83 | $27.20 | 7,340,700 | — | — |
| 2024-09-04 | $16.08 | $27.63 | 4,952,300 | — | — |
| 2024-09-03 | $15.91 | $27.34 | 8,913,500 | — | — |
| 2024-08-30 | $16.78 | $28.84 | 6,507,200 | — | — |
| 2024-08-29 | $16.74 | $28.77 | 4,874,600 | — | — |
| 2024-08-28 | $16.70 | $28.70 | 3,945,300 | — | — |
| 2024-08-27 | $16.78 | $28.84 | 5,036,900 | — | — |
| 2024-08-26 | $16.65 | $28.61 | 4,261,600 | — | — |
| 2024-08-23 | $16.80 | $28.87 | 6,475,500 | — | — |
| 2024-08-22 | $16.30 | $28.01 | 5,306,800 | — | — |
| 2024-08-21 | $16.56 | $28.46 | 6,150,000 | — | — |
| 2024-08-20 | $16.30 | $28.01 | 5,704,900 | — | — |
| 2024-08-19 | $16.29 | $27.99 | 6,491,000 | — | — |
| 2024-08-16 | $15.89 | $27.31 | 5,004,400 | — | — |
| 2024-08-15 | $15.84 | $27.22 | 5,028,900 | — | — |
| 2024-08-14 | $15.57 | $26.76 | 5,834,000 | — | — |
| 2024-08-13 | $15.42 | $26.50 | 9,174,500 | — | — |
| 2024-08-12 | $15.19 | $26.10 | 6,479,400 | — | — |
| 2024-08-09 | $15.31 | $26.31 | 9,604,800 | — | — |
| 2024-08-08 | $15.52 | $26.67 | 9,259,400 | — | — |
| 2024-08-07 | $15.39 | $26.45 | 10,214,200 | — | — |
| 2024-08-06 | $15.57 | $26.76 | 8,691,300 | — | — |
| 2024-08-05 | $15.74 | $27.05 | 11,632,900 | — | — |
| 2024-08-02 | $16.13 | $27.72 | 11,846,100 | — | — |
| 2024-08-01 | $16.32 | $28.05 | 9,718,400 | — | — |
| 2024-07-31 | $16.69 | $28.68 | 9,700,100 | — | — |
| 2024-07-30 | $16.75 | $28.79 | 9,554,900 | — | — |
| 2024-07-29 | $16.99 | $29.20 | 13,861,800 | — | — |
| 2024-07-26 | $17.66 | $30.35 | 12,017,100 | — | — |
| 2024-07-25 | $18.09 | $31.09 | 16,457,100 | — | — |
| 2024-07-24 | $19.60 | $33.68 | 9,057,300 | — | — |
| 2024-07-23 | $20.10 | $34.54 | 9,692,700 | — | — |
| 2024-07-22 | $20.71 | $35.59 | 6,611,500 | — | — |
| 2024-07-19 | $20.21 | $34.73 | 7,659,800 | — | — |
| 2024-07-18 | $20.52 | $35.26 | 6,327,600 | — | — |
| 2024-07-17 | $20.34 | $34.95 | 7,044,300 | — | — |
| 2024-07-16 | $20.21 | $34.73 | 5,703,400 | — | — |
| 2024-07-15 | $20.23 | $34.77 | 4,467,100 | — | — |
| 2024-07-12 | $20.31 | $34.90 | 5,323,400 | — | — |
| 2024-07-11 | $20.26 | $34.82 | 8,472,200 | — | — |
| 2024-07-10 | $20.10 | $34.54 | 4,900,800 | — | — |
| 2024-07-09 | $19.45 | $33.43 | 5,717,700 | — | — |
| 2024-07-08 | $19.48 | $33.48 | 6,869,900 | — | — |
| 2024-07-05 | $19.56 | $33.61 | 6,642,500 | — | — |
| 2024-07-03 | $19.87 | $34.15 | 5,132,500 | — | — |
| 2024-07-02 | $19.66 | $33.79 | 6,578,600 | — | — |
| 2024-07-01 | $19.94 | $34.27 | 5,936,200 | — | — |
| 2024-06-28 | $19.85 | $34.11 | 8,359,800 | — | — |
| 2024-06-27 | $19.77 | $33.97 | 8,013,100 | — | — |
| 2024-06-26 | $20.73 | $35.62 | 6,272,300 | — | — |
| 2024-06-25 | $20.59 | $35.38 | 5,837,400 | — | — |
| 2024-06-24 | $20.70 | $35.57 | 5,100,700 | — | — |
| 2024-06-21 | $20.50 | $35.23 | 3,822,200 | — | — |
| 2024-06-20 | $20.49 | $35.21 | 6,481,700 | — | — |
| 2024-06-18 | $20.40 | $35.06 | 4,383,900 | — | — |
| 2024-06-17 | $20.55 | $35.32 | 5,535,000 | — | — |
| 2024-06-14 | $20.21 | $34.73 | 11,407,900 | — | — |
| 2024-06-13 | $21.08 | $36.23 | 9,211,200 | — | — |
| 2024-06-12 | $21.73 | $37.34 | 5,286,200 | — | — |
| 2024-06-11 | $21.50 | $36.95 | 4,760,500 | — | — |
| 2024-06-10 | $21.82 | $37.50 | 4,775,200 | — | — |
| 2024-06-07 | $21.85 | $37.55 | 3,978,700 | — | — |
| 2024-06-06 | $21.97 | $37.76 | 3,423,500 | — | — |
| 2024-06-05 | $22.19 | $38.13 | 5,556,600 | — | — |
| 2024-06-04 | $21.71 | $37.31 | 3,970,900 | — | — |
| 2024-06-03 | $21.98 | $37.77 | 4,608,000 | — | — |
| 2024-05-31 | $22.27 | $38.27 | 6,816,400 | — | — |
| 2024-05-30 | $22.25 | $38.24 | 5,355,100 | — | — |
| 2024-05-29 | $21.82 | $37.50 | 6,828,400 | — | — |
| 2024-05-28 | $22.43 | $38.55 | 7,525,800 | — | — |
| 2024-05-24 | $22.31 | $38.34 | 8,235,600 | — | — |
| 2024-05-23 | $21.92 | $37.67 | 4,944,400 | — | — |
| 2024-05-22 | $22.10 | $37.98 | 5,199,400 | — | — |
| 2024-05-21 | $22.09 | $37.96 | 7,365,800 | — | — |
| 2024-05-20 | $22.34 | $38.39 | 4,750,000 | — | — |
| 2024-05-17 | $22.58 | $38.80 | 5,033,200 | — | — |
| 2024-05-16 | $22.83 | $39.23 | 4,834,000 | — | — |
| 2024-05-15 | $23.16 | $39.80 | 5,853,900 | — | — |
| 2024-05-14 | $23.32 | $40.08 | 7,694,400 | — | — |
| 2024-05-13 | $22.66 | $38.94 | 6,453,200 | — | — |
| 2024-05-10 | $21.90 | $37.64 | 4,624,400 | — | — |
| 2024-05-09 | $21.76 | $37.39 | 6,564,800 | — | — |
| 2024-05-08 | $21.44 | $36.84 | 10,884,400 | — | — |
| 2024-05-07 | $21.78 | $37.43 | 4,493,300 | — | — |
| 2024-05-06 | $21.94 | $37.70 | 5,365,400 | — | — |
| 2024-05-03 | $21.86 | $37.57 | 9,286,100 | — | — |
| 2024-05-02 | $21.55 | $37.03 | 14,592,600 | — | — |
| 2024-05-01 | $22.48 | $38.63 | 5,640,800 | — | — |
| 2024-04-30 | $22.30 | $38.32 | 13,373,400 | — | — |
| 2024-04-29 | $24.92 | $42.83 | 3,936,500 | — | — |
| 2024-04-26 | $24.74 | $42.52 | 4,322,900 | — | — |
| 2024-04-25 | $24.60 | $42.28 | 4,610,500 | — | — |
| 2024-04-24 | $24.86 | $42.72 | 5,338,200 | — | — |
| 2024-04-23 | $24.96 | $42.89 | 5,395,600 | — | — |
| 2024-04-22 | $24.58 | $42.24 | 7,453,700 | — | — |
| 2024-04-19 | $25.77 | $41.45 | 5,980,400 | — | — |
| 2024-04-18 | $25.75 | $41.41 | 6,328,100 | — | — |
| 2024-04-17 | $25.79 | $41.48 | 3,462,800 | — | — |
| 2024-04-16 | $25.80 | $41.50 | 4,617,600 | — | — |
| 2024-04-15 | $26.25 | $42.22 | 6,527,600 | — | — |
| 2024-04-12 | $25.94 | $41.72 | 6,754,300 | — | — |
| 2024-04-11 | $27.02 | $43.46 | 5,881,300 | — | — |
| 2024-04-10 | $26.95 | $43.34 | 4,389,400 | — | — |
| 2024-04-09 | $27.25 | $43.83 | 4,456,000 | — | — |
| 2024-04-08 | $26.92 | $43.30 | 2,555,100 | — | — |
| 2024-04-05 | $26.64 | $42.85 | 5,278,200 | — | — |
| 2024-04-04 | $26.58 | $42.75 | 5,850,700 | — | — |
| 2024-04-03 | $27.05 | $43.51 | 5,298,300 | — | — |
| 2024-04-02 | $27.51 | $44.25 | 8,629,400 | — | — |
| 2024-04-01 | $28.24 | $45.42 | 3,151,900 | — | — |
| 2024-03-28 | $28.30 | $45.52 | 6,241,200 | — | — |
| 2024-03-27 | $28.99 | $46.63 | 3,411,500 | — | — |
| 2024-03-26 | $28.70 | $46.16 | 4,799,200 | — | — |
| 2024-03-25 | $29.40 | $47.29 | 2,745,400 | — | — |
| 2024-03-22 | $29.18 | $46.93 | 3,413,900 | — | — |
| 2024-03-21 | $29.21 | $46.98 | 5,183,000 | — | — |
| 2024-03-20 | $29.36 | $47.22 | 5,975,500 | — | — |
| 2024-03-19 | $28.82 | $46.35 | 5,662,700 | — | — |
| 2024-03-18 | $28.48 | $45.81 | 5,287,900 | — | — |
| 2024-03-15 | $28.50 | $45.84 | 7,000,800 | — | — |
| 2024-03-14 | $27.50 | $44.23 | 5,042,100 | — | — |
| 2024-03-13 | $27.76 | $44.65 | 3,862,400 | — | — |
| 2024-03-12 | $28.18 | $45.32 | 5,011,200 | — | — |
| 2024-03-11 | $27.58 | $44.36 | 6,262,900 | — | — |
| 2024-03-08 | $27.30 | $43.91 | 4,262,500 | — | — |
| 2024-03-07 | $27.55 | $44.31 | 5,587,300 | — | — |
| 2024-03-06 | $27.17 | $43.70 | 5,674,000 | — | — |
| 2024-03-05 | $26.79 | $43.09 | 6,204,900 | — | — |
| 2024-03-04 | $26.51 | $42.64 | 5,272,800 | — | — |
| 2024-03-01 | $26.49 | $42.61 | 4,741,100 | — | — |
| 2024-02-29 | $26.26 | $42.24 | 5,198,100 | — | — |
| 2024-02-28 | $26.18 | $42.11 | 6,025,700 | — | — |
| 2024-02-27 | $26.16 | $42.07 | 4,732,000 | — | — |
| 2024-02-26 | $26.17 | $42.09 | 5,628,800 | — | — |
| 2024-02-23 | $26.51 | $42.64 | 4,813,700 | — | — |
| 2024-02-22 | $26.29 | $42.28 | 5,943,900 | — | — |
| 2024-02-21 | $25.63 | $41.22 | 3,802,400 | — | — |
| 2024-02-20 | $25.40 | $40.85 | 6,654,900 | — | — |
| 2024-02-16 | $25.69 | $41.32 | 10,527,900 | — | — |
| 2024-02-15 | $25.99 | $41.80 | 10,157,400 | — | — |
| 2024-02-14 | $24.39 | $39.23 | 6,209,100 | — | — |
| 2024-02-13 | $23.99 | $38.58 | 6,205,300 | — | — |
| 2024-02-12 | $24.50 | $39.40 | 6,253,600 | — | — |
| 2024-02-09 | $24.41 | $39.26 | 5,009,500 | — | — |
| 2024-02-08 | $24.05 | $38.68 | 7,049,300 | — | — |
| 2024-02-07 | $23.51 | $37.81 | 8,451,800 | — | — |
| 2024-02-06 | $23.03 | $37.04 | 4,826,300 | — | — |
| 2024-02-05 | $22.57 | $36.30 | 7,240,000 | — | — |
| 2024-02-02 | $23.08 | $37.12 | 7,967,000 | — | — |
| 2024-02-01 | $22.84 | $36.73 | 7,394,100 | — | — |
| 2024-01-31 | $21.96 | $35.32 | 7,382,500 | — | — |
| 2024-01-30 | $21.87 | $35.17 | 8,140,400 | — | — |
| 2024-01-29 | $21.26 | $34.19 | 4,372,300 | — | — |
| 2024-01-26 | $21.21 | $34.11 | 3,249,400 | — | — |
| 2024-01-25 | $21.15 | $34.02 | 6,096,600 | — | — |
| 2024-01-24 | $21.09 | $33.92 | 5,578,000 | — | — |
| 2024-01-23 | $21.32 | $34.29 | 3,573,300 | — | — |
| 2024-01-22 | $21.33 | $34.31 | 4,131,800 | — | — |
| 2024-01-19 | $21.62 | $34.77 | 6,115,700 | — | — |
| 2024-01-18 | $21.56 | $34.68 | 3,596,700 | — | — |
| 2024-01-17 | $21.34 | $34.32 | 7,923,000 | — | — |
| 2024-01-16 | $21.74 | $34.97 | 8,069,500 | — | — |
| 2024-01-12 | $22.30 | $35.87 | 4,461,300 | — | — |
| 2024-01-11 | $22.76 | $36.61 | 3,350,000 | — | — |
| 2024-01-10 | $22.84 | $36.73 | 4,105,200 | — | — |
| 2024-01-09 | $22.34 | $35.93 | 2,962,100 | — | — |
| 2024-01-08 | $22.75 | $36.59 | 3,862,200 | — | — |
| 2024-01-05 | $22.45 | $36.11 | 3,897,800 | — | — |
| 2024-01-04 | $22.21 | $35.72 | 3,120,100 | — | — |
| 2024-01-03 | $22.25 | $35.79 | 5,758,900 | — | — |
| 2024-01-02 | $23.05 | $37.07 | 4,421,900 | — | — |