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
- 2010-01-05 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 | $13.24 | $13.82 | 1,109,200 | — | — |
| 2024-12-30 | $13.17 | $13.75 | 1,319,400 | — | — |
| 2024-12-27 | $13.27 | $13.86 | 1,193,300 | — | — |
| 2024-12-26 | $13.14 | $13.72 | 2,100,300 | — | — |
| 2024-12-24 | $13.17 | $13.75 | 968,400 | — | — |
| 2024-12-23 | $13.17 | $13.75 | 1,830,200 | — | — |
| 2024-12-20 | $13.10 | $13.68 | 1,848,700 | — | — |
| 2024-12-19 | $13.01 | $13.58 | 1,494,600 | — | — |
| 2024-12-18 | $13.11 | $13.69 | 1,287,300 | — | — |
| 2024-12-17 | $13.36 | $13.95 | 1,184,100 | — | — |
| 2024-12-16 | $13.28 | $13.87 | 2,452,200 | — | — |
| 2024-12-13 | $13.42 | $14.01 | 1,096,700 | — | — |
| 2024-12-12 | $13.45 | $14.04 | 1,738,000 | — | — |
| 2024-12-11 | $13.56 | $14.16 | 2,134,700 | — | — |
| 2024-12-10 | $13.46 | $14.05 | 1,533,500 | — | — |
| 2024-12-09 | $13.74 | $14.35 | 1,858,700 | — | — |
| 2024-12-06 | $13.73 | $14.34 | 960,300 | — | — |
| 2024-12-05 | $13.80 | $14.41 | 1,687,700 | — | — |
| 2024-12-04 | $13.67 | $14.27 | 1,372,300 | — | — |
| 2024-12-03 | $13.92 | $14.53 | 1,467,000 | — | — |
| 2024-12-02 | $13.86 | $14.47 | 2,566,300 | — | — |
| 2024-11-29 | $13.62 | $14.22 | 373,100 | — | — |
| 2024-11-27 | $13.57 | $14.17 | 2,240,300 | — | — |
| 2024-11-26 | $13.44 | $14.03 | 964,800 | — | — |
| 2024-11-25 | $13.49 | $14.09 | 1,588,100 | — | — |
| 2024-11-22 | $13.38 | $13.97 | 1,558,100 | — | — |
| 2024-11-21 | $13.33 | $13.92 | 4,011,200 | — | — |
| 2024-11-20 | $13.29 | $13.88 | 3,779,100 | — | — |
| 2024-11-19 | $13.62 | $14.22 | 1,679,500 | — | — |
| 2024-11-18 | $13.53 | $14.13 | 3,790,700 | — | — |
| 2024-11-15 | $13.62 | $14.22 | 2,197,000 | — | — |
| 2024-11-14 | $13.57 | $14.17 | 2,323,400 | — | — |
| 2024-11-13 | $13.56 | $14.16 | 1,745,400 | — | — |
| 2024-11-12 | $13.54 | $14.14 | 1,003,700 | — | — |
| 2024-11-11 | $13.65 | $14.25 | 1,310,200 | — | — |
| 2024-11-08 | $13.78 | $14.39 | 984,200 | — | — |
| 2024-11-07 | $13.86 | $14.47 | 1,037,100 | — | — |
| 2024-11-06 | $13.79 | $14.40 | 1,205,100 | — | — |
| 2024-11-05 | $14.22 | $14.85 | 908,600 | — | — |
| 2024-11-04 | $14.05 | $14.67 | 1,538,900 | — | — |
| 2024-11-01 | $13.96 | $14.58 | 811,800 | — | — |
| 2024-10-31 | $13.94 | $14.56 | 1,312,100 | — | — |
| 2024-10-30 | $13.89 | $14.50 | 1,296,000 | — | — |
| 2024-10-29 | $13.85 | $14.46 | 1,550,600 | — | — |
| 2024-10-28 | $13.60 | $14.20 | 1,889,400 | — | — |
| 2024-10-25 | $13.57 | $14.17 | 1,595,000 | — | — |
| 2024-10-24 | $13.80 | $14.41 | 811,800 | — | — |
| 2024-10-23 | $13.86 | $14.47 | 1,337,800 | — | — |
| 2024-10-22 | $14.13 | $14.75 | 978,500 | — | — |
| 2024-10-21 | $14.15 | $14.77 | 1,089,700 | — | — |
| 2024-10-18 | $14.33 | $14.96 | 1,179,900 | — | — |
| 2024-10-17 | $14.26 | $14.89 | 2,029,100 | — | — |
| 2024-10-16 | $14.08 | $14.70 | 2,003,900 | — | — |
| 2024-10-15 | $14.05 | $14.67 | 2,893,300 | — | — |
| 2024-10-14 | $14.34 | $14.97 | 1,044,300 | — | — |
| 2024-10-11 | $14.30 | $14.93 | 3,156,100 | — | — |
| 2024-10-10 | $14.31 | $14.94 | 909,300 | — | — |
| 2024-10-09 | $14.28 | $14.91 | 1,938,600 | — | — |
| 2024-10-08 | $14.30 | $14.93 | 2,092,700 | — | — |
| 2024-10-07 | $14.33 | $14.96 | 2,078,600 | — | — |
| 2024-10-04 | $14.43 | $15.07 | 1,791,700 | — | — |
| 2024-10-03 | $14.24 | $14.87 | 1,407,700 | — | — |
| 2024-10-02 | $14.32 | $14.95 | 1,530,100 | — | — |
| 2024-10-01 | $14.28 | $14.91 | 1,370,100 | — | — |
| 2024-09-30 | $14.22 | $14.85 | 2,770,500 | — | — |
| 2024-09-27 | $14.54 | $14.84 | 1,628,900 | — | — |
| 2024-09-26 | $14.65 | $14.95 | 842,900 | — | — |
| 2024-09-25 | $14.58 | $14.88 | 5,770,000 | — | — |
| 2024-09-24 | $14.80 | $15.11 | 2,326,700 | — | — |
| 2024-09-23 | $14.89 | $15.20 | 1,905,000 | — | — |
| 2024-09-20 | $14.80 | $15.11 | 1,241,200 | — | — |
| 2024-09-19 | $14.93 | $15.24 | 1,119,000 | — | — |
| 2024-09-18 | $14.82 | $15.13 | 1,569,700 | — | — |
| 2024-09-17 | $14.85 | $15.16 | 1,922,100 | — | — |
| 2024-09-16 | $14.80 | $15.11 | 1,930,100 | — | — |
| 2024-09-13 | $14.70 | $15.00 | 2,608,700 | — | — |
| 2024-09-12 | $14.82 | $15.13 | 779,500 | — | — |
| 2024-09-11 | $14.82 | $15.13 | 1,012,100 | — | — |
| 2024-09-10 | $14.89 | $15.20 | 1,027,900 | — | — |
| 2024-09-09 | $14.88 | $15.19 | 1,103,400 | — | — |
| 2024-09-06 | $14.81 | $15.12 | 1,480,300 | — | — |
| 2024-09-05 | $14.92 | $15.23 | 1,577,200 | — | — |
| 2024-09-04 | $14.98 | $15.29 | 972,500 | — | — |
| 2024-09-03 | $14.92 | $15.23 | 2,147,900 | — | — |
| 2024-08-30 | $14.89 | $15.20 | 1,859,500 | — | — |
| 2024-08-29 | $14.95 | $15.26 | 1,024,900 | — | — |
| 2024-08-28 | $14.97 | $15.28 | 2,105,600 | — | — |
| 2024-08-27 | $14.96 | $15.27 | 1,371,900 | — | — |
| 2024-08-26 | $14.82 | $15.13 | 1,490,300 | — | — |
| 2024-08-23 | $15.08 | $15.39 | 2,565,000 | — | — |
| 2024-08-22 | $14.88 | $15.19 | 2,329,300 | — | — |
| 2024-08-21 | $14.94 | $15.25 | 2,231,300 | — | — |
| 2024-08-20 | $14.76 | $15.07 | 2,096,500 | — | — |
| 2024-08-19 | $14.72 | $15.02 | 2,088,400 | — | — |
| 2024-08-16 | $14.50 | $14.80 | 1,374,800 | — | — |
| 2024-08-15 | $14.44 | $14.74 | 1,271,000 | — | — |
| 2024-08-14 | $14.30 | $14.60 | 1,840,700 | — | — |
| 2024-08-13 | $14.06 | $14.35 | 1,367,400 | — | — |
| 2024-08-12 | $13.85 | $14.14 | 1,379,100 | — | — |
| 2024-08-09 | $13.87 | $14.16 | 1,519,700 | — | — |
| 2024-08-08 | $13.87 | $14.16 | 1,912,800 | — | — |
| 2024-08-07 | $13.81 | $14.10 | 3,184,700 | — | — |
| 2024-08-06 | $13.31 | $13.59 | 4,109,900 | — | — |
| 2024-08-05 | $13.82 | $14.11 | 5,747,500 | — | — |
| 2024-08-02 | $14.08 | $14.37 | 3,899,700 | — | — |
| 2024-08-01 | $13.85 | $14.14 | 4,409,100 | — | — |
| 2024-07-31 | $13.88 | $14.17 | 4,492,700 | — | — |
| 2024-07-30 | $13.65 | $13.93 | 3,617,000 | — | — |
| 2024-07-29 | $13.70 | $13.98 | 6,187,700 | — | — |
| 2024-07-26 | $13.77 | $14.06 | 2,454,800 | — | — |
| 2024-07-25 | $13.67 | $13.95 | 3,278,700 | — | — |
| 2024-07-24 | $13.58 | $13.86 | 2,276,100 | — | — |
| 2024-07-23 | $13.66 | $13.94 | 2,368,700 | — | — |
| 2024-07-22 | $13.51 | $13.79 | 2,261,500 | — | — |
| 2024-07-19 | $13.36 | $13.64 | 4,167,400 | — | — |
| 2024-07-18 | $13.49 | $13.77 | 2,274,700 | — | — |
| 2024-07-17 | $13.70 | $13.98 | 2,792,000 | — | — |
| 2024-07-16 | $13.30 | $13.58 | 2,681,900 | — | — |
| 2024-07-15 | $13.39 | $13.67 | 2,672,300 | — | — |
| 2024-07-12 | $13.44 | $13.72 | 2,537,600 | — | — |
| 2024-07-11 | $13.40 | $13.68 | 2,642,800 | — | — |
| 2024-07-10 | $13.25 | $13.52 | 780,200 | — | — |
| 2024-07-09 | $13.15 | $13.42 | 942,700 | — | — |
| 2024-07-08 | $13.18 | $13.45 | 895,700 | — | — |
| 2024-07-05 | $13.21 | $13.48 | 981,100 | — | — |
| 2024-07-03 | $13.11 | $13.38 | 438,700 | — | — |
| 2024-07-02 | $13.03 | $13.30 | 1,062,100 | — | — |
| 2024-07-01 | $13.00 | $13.27 | 1,552,700 | — | — |
| 2024-06-28 | $12.94 | $13.21 | 1,655,200 | — | — |
| 2024-06-27 | $12.91 | $13.18 | 1,576,200 | — | — |
| 2024-06-26 | $12.92 | $13.19 | 952,900 | — | — |
| 2024-06-25 | $12.98 | $13.25 | 1,888,000 | — | — |
| 2024-06-24 | $12.88 | $13.15 | 1,430,400 | — | — |
| 2024-06-21 | $12.60 | $12.86 | 1,695,700 | — | — |
| 2024-06-20 | $12.61 | $12.87 | 1,782,100 | — | — |
| 2024-06-18 | $12.67 | $12.93 | 4,963,900 | — | — |
| 2024-06-17 | $13.17 | $13.44 | 1,420,200 | — | — |
| 2024-06-14 | $13.10 | $13.37 | 1,071,500 | — | — |
| 2024-06-13 | $13.08 | $13.35 | 1,371,800 | — | — |
| 2024-06-12 | $13.34 | $13.62 | 2,454,200 | — | — |
| 2024-06-11 | $13.34 | $13.62 | 936,700 | — | — |
| 2024-06-10 | $13.51 | $13.79 | 1,591,400 | — | — |
| 2024-06-07 | $13.47 | $13.75 | 809,200 | — | — |
| 2024-06-06 | $13.53 | $13.81 | 1,529,700 | — | — |
| 2024-06-05 | $13.51 | $13.79 | 1,113,300 | — | — |
| 2024-06-04 | $13.40 | $13.68 | 1,814,000 | — | — |
| 2024-06-03 | $13.36 | $13.64 | 2,004,200 | — | — |
| 2024-05-31 | $13.35 | $13.63 | 1,855,000 | — | — |
| 2024-05-30 | $13.03 | $13.30 | 1,206,500 | — | — |
| 2024-05-29 | $12.94 | $13.21 | 1,109,400 | — | — |
| 2024-05-28 | $13.11 | $13.38 | 1,324,500 | — | — |
| 2024-05-24 | $13.12 | $13.39 | 1,559,800 | — | — |
| 2024-05-23 | $13.02 | $13.29 | 1,351,200 | — | — |
| 2024-05-22 | $13.06 | $13.33 | 1,034,000 | — | — |
| 2024-05-21 | $13.20 | $13.47 | 1,014,600 | — | — |
| 2024-05-20 | $13.28 | $13.56 | 594,400 | — | — |
| 2024-05-17 | $13.22 | $13.49 | 1,009,700 | — | — |
| 2024-05-16 | $13.31 | $13.59 | 1,187,400 | — | — |
| 2024-05-15 | $13.39 | $13.67 | 1,100,000 | — | — |
| 2024-05-14 | $13.45 | $13.73 | 1,458,400 | — | — |
| 2024-05-13 | $13.11 | $13.38 | 1,818,900 | — | — |
| 2024-05-10 | $13.25 | $13.52 | 1,949,300 | — | — |
| 2024-05-09 | $13.37 | $13.65 | 2,941,900 | — | — |
| 2024-05-08 | $13.06 | $13.33 | 1,562,700 | — | — |
| 2024-05-07 | $13.28 | $13.56 | 1,732,100 | — | — |
| 2024-05-06 | $13.36 | $13.64 | 1,575,600 | — | — |
| 2024-05-03 | $13.37 | $13.65 | 1,334,000 | — | — |
| 2024-05-02 | $13.27 | $13.54 | 1,033,500 | — | — |
| 2024-05-01 | $13.19 | $13.46 | 1,293,600 | — | — |
| 2024-04-30 | $13.08 | $13.35 | 909,500 | — | — |
| 2024-04-29 | $13.17 | $13.44 | 1,333,100 | — | — |
| 2024-04-26 | $13.03 | $13.30 | 1,213,500 | — | — |
| 2024-04-25 | $13.07 | $13.34 | 1,697,100 | — | — |
| 2024-04-24 | $13.23 | $13.50 | 924,500 | — | — |
| 2024-04-23 | $13.38 | $13.66 | 1,702,400 | — | — |
| 2024-04-22 | $13.36 | $13.64 | 1,561,400 | — | — |
| 2024-04-19 | $13.24 | $13.51 | 1,316,700 | — | — |
| 2024-04-18 | $13.16 | $13.43 | 1,287,700 | — | — |
| 2024-04-17 | $13.15 | $13.42 | 1,639,900 | — | — |
| 2024-04-16 | $13.23 | $13.50 | 2,279,100 | — | — |
| 2024-04-15 | $13.18 | $13.45 | 1,788,800 | — | — |
| 2024-04-12 | $13.37 | $13.65 | 2,244,600 | — | — |
| 2024-04-11 | $13.58 | $13.86 | 3,030,900 | — | — |
| 2024-04-10 | $13.57 | $13.85 | 2,419,000 | — | — |
| 2024-04-09 | $13.65 | $13.93 | 1,432,000 | — | — |
| 2024-04-08 | $13.67 | $13.95 | 2,064,200 | — | — |
| 2024-04-05 | $13.62 | $13.90 | 1,822,600 | — | — |
| 2024-04-04 | $13.48 | $13.76 | 1,783,300 | — | — |
| 2024-04-03 | $13.53 | $13.81 | 1,760,200 | — | — |
| 2024-04-02 | $13.55 | $13.83 | 1,856,100 | — | — |
| 2024-04-01 | $13.67 | $13.95 | 1,158,900 | — | — |
| 2024-03-28 | $13.89 | $14.18 | 1,484,600 | — | — |
| 2024-03-27 | $14.19 | $14.48 | 1,714,300 | — | — |
| 2024-03-26 | $14.39 | $14.39 | 2,070,400 | — | — |
| 2024-03-25 | $14.15 | $14.15 | 2,264,300 | — | — |
| 2024-03-22 | $14.41 | $14.41 | 1,147,400 | — | — |
| 2024-03-21 | $14.36 | $14.36 | 1,859,700 | — | — |
| 2024-03-20 | $14.55 | $14.55 | 1,568,900 | — | — |
| 2024-03-19 | $14.41 | $14.41 | 1,779,200 | — | — |
| 2024-03-18 | $14.56 | $14.56 | 1,208,100 | — | — |
| 2024-03-15 | $14.47 | $14.47 | 2,316,700 | — | — |
| 2024-03-14 | $14.34 | $14.34 | 1,199,600 | — | — |
| 2024-03-13 | $14.42 | $14.42 | 1,488,800 | — | — |
| 2024-03-12 | $14.37 | $14.37 | 2,101,800 | — | — |
| 2024-03-11 | $14.57 | $14.57 | 1,326,400 | — | — |
| 2024-03-08 | $14.77 | $14.77 | 1,157,500 | — | — |
| 2024-03-07 | $14.86 | $14.86 | 1,429,100 | — | — |
| 2024-03-06 | $14.69 | $14.69 | 1,749,200 | — | — |
| 2024-03-05 | $14.40 | $14.40 | 956,000 | — | — |
| 2024-03-04 | $14.48 | $14.48 | 1,726,300 | — | — |
| 2024-03-01 | $14.56 | $14.56 | 1,073,500 | — | — |
| 2024-02-29 | $14.59 | $14.59 | 1,372,900 | — | — |
| 2024-02-28 | $14.65 | $14.65 | 964,500 | — | — |
| 2024-02-27 | $14.84 | $14.84 | 1,165,800 | — | — |
| 2024-02-26 | $14.81 | $14.81 | 1,608,500 | — | — |
| 2024-02-23 | $14.62 | $14.62 | 5,120,800 | — | — |
| 2024-02-22 | $14.64 | $14.64 | 1,601,600 | — | — |
| 2024-02-21 | $14.74 | $14.74 | 1,454,200 | — | — |
| 2024-02-20 | $14.82 | $14.82 | 1,838,300 | — | — |
| 2024-02-16 | $14.62 | $14.62 | 1,432,000 | — | — |
| 2024-02-15 | $14.42 | $14.42 | 1,142,800 | — | — |
| 2024-02-14 | $14.54 | $14.54 | 2,201,300 | — | — |
| 2024-02-13 | $14.34 | $14.34 | 2,094,800 | — | — |
| 2024-02-12 | $14.31 | $14.31 | 1,139,600 | — | — |
| 2024-02-09 | $14.24 | $14.24 | 1,206,400 | — | — |
| 2024-02-08 | $14.00 | $14.00 | 973,000 | — | — |
| 2024-02-07 | $14.18 | $14.18 | 1,434,500 | — | — |
| 2024-02-06 | $14.16 | $14.16 | 2,700,200 | — | — |
| 2024-02-05 | $13.92 | $13.92 | 4,500,500 | — | — |
| 2024-02-02 | $14.28 | $14.28 | 5,799,100 | — | — |
| 2024-02-01 | $14.38 | $14.38 | 3,501,400 | — | — |
| 2024-01-31 | $14.60 | $14.60 | 1,961,800 | — | — |
| 2024-01-30 | $14.54 | $14.54 | 1,646,700 | — | — |
| 2024-01-29 | $14.77 | $14.77 | 1,594,700 | — | — |
| 2024-01-26 | $14.60 | $14.60 | 1,252,200 | — | — |
| 2024-01-25 | $14.63 | $14.63 | 1,465,300 | — | — |
| 2024-01-24 | $14.68 | $14.68 | 1,657,100 | — | — |
| 2024-01-23 | $14.73 | $14.73 | 3,511,800 | — | — |
| 2024-01-22 | $14.79 | $14.79 | 1,127,800 | — | — |
| 2024-01-19 | $14.71 | $14.71 | 1,083,400 | — | — |
| 2024-01-18 | $14.87 | $14.87 | 1,274,700 | — | — |
| 2024-01-17 | $14.86 | $14.86 | 2,245,000 | — | — |
| 2024-01-16 | $15.01 | $15.01 | 3,249,200 | — | — |
| 2024-01-12 | $15.04 | $15.04 | 1,924,300 | — | — |
| 2024-01-11 | $14.93 | $14.93 | 2,946,700 | — | — |
| 2024-01-10 | $14.88 | $14.88 | 1,076,100 | — | — |
| 2024-01-09 | $14.76 | $14.76 | 1,405,800 | — | — |
| 2024-01-08 | $14.83 | $14.83 | 1,929,500 | — | — |
| 2024-01-05 | $14.72 | $14.72 | 1,668,000 | — | — |
| 2024-01-04 | $14.55 | $14.55 | 1,753,500 | — | — |
| 2024-01-03 | $14.34 | $14.34 | 1,278,700 | — | — |
| 2024-01-02 | $14.34 | $14.34 | 1,739,200 | — | — |