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
- 2011-12-07 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 | $14.77 | $16.61 | 1,690,500 | — | — |
| 2024-12-30 | $14.90 | $16.76 | 2,179,000 | — | — |
| 2024-12-27 | $14.55 | $16.36 | 1,964,100 | — | — |
| 2024-12-26 | $14.41 | $16.20 | 1,816,400 | — | — |
| 2024-12-24 | $14.41 | $16.20 | 1,307,900 | — | — |
| 2024-12-23 | $14.06 | $15.81 | 2,898,100 | — | — |
| 2024-12-20 | $13.79 | $15.51 | 14,156,400 | — | — |
| 2024-12-19 | $13.89 | $15.62 | 8,614,700 | — | — |
| 2024-12-18 | $12.95 | $14.56 | 2,575,700 | — | — |
| 2024-12-17 | $13.49 | $15.17 | 1,610,600 | — | — |
| 2024-12-16 | $13.76 | $15.47 | 1,740,200 | — | — |
| 2024-12-13 | $13.77 | $15.48 | 2,032,700 | — | — |
| 2024-12-12 | $13.67 | $15.37 | 1,591,700 | — | — |
| 2024-12-11 | $13.86 | $15.59 | 1,033,400 | — | — |
| 2024-12-10 | $13.98 | $15.72 | 1,078,800 | — | — |
| 2024-12-09 | $14.01 | $15.75 | 1,616,700 | — | — |
| 2024-12-06 | $14.33 | $16.11 | 1,226,500 | — | — |
| 2024-12-05 | $14.07 | $15.82 | 1,206,900 | — | — |
| 2024-12-04 | $14.56 | $16.37 | 1,410,300 | — | — |
| 2024-12-03 | $14.15 | $15.91 | 1,631,600 | — | — |
| 2024-12-02 | $14.44 | $16.24 | 2,150,600 | — | — |
| 2024-11-29 | $14.33 | $16.11 | 1,046,100 | — | — |
| 2024-11-27 | $14.10 | $15.86 | 1,417,100 | — | — |
| 2024-11-26 | $13.88 | $15.61 | 1,672,000 | — | — |
| 2024-11-25 | $14.21 | $15.98 | 2,623,500 | — | — |
| 2024-11-22 | $13.87 | $15.60 | 1,473,600 | — | — |
| 2024-11-21 | $13.45 | $15.12 | 1,644,800 | — | — |
| 2024-11-20 | $13.35 | $15.01 | 1,555,600 | — | — |
| 2024-11-19 | $13.43 | $15.10 | 1,962,400 | — | — |
| 2024-11-18 | $13.79 | $15.51 | 1,953,700 | — | — |
| 2024-11-15 | $13.94 | $15.68 | 2,279,500 | — | — |
| 2024-11-14 | $14.58 | $16.40 | 1,501,500 | — | — |
| 2024-11-13 | $14.40 | $16.19 | 1,897,500 | — | — |
| 2024-11-12 | $14.26 | $16.04 | 2,187,700 | — | — |
| 2024-11-11 | $14.80 | $16.64 | 2,365,700 | — | — |
| 2024-11-08 | $15.49 | $17.42 | 2,830,600 | — | — |
| 2024-11-07 | $15.46 | $17.38 | 5,422,200 | — | — |
| 2024-11-06 | $17.41 | $19.58 | 4,667,600 | — | — |
| 2024-11-05 | $16.49 | $18.54 | 4,103,800 | — | — |
| 2024-11-04 | $16.34 | $18.37 | 2,833,300 | — | — |
| 2024-11-01 | $16.13 | $18.14 | 1,978,300 | — | — |
| 2024-10-31 | $16.04 | $18.04 | 2,254,000 | — | — |
| 2024-10-30 | $16.14 | $18.15 | 1,970,800 | — | — |
| 2024-10-29 | $16.04 | $18.04 | 1,492,100 | — | — |
| 2024-10-28 | $15.67 | $17.62 | 2,268,300 | — | — |
| 2024-10-25 | $15.27 | $17.17 | 1,304,600 | — | — |
| 2024-10-24 | $15.25 | $17.15 | 1,482,200 | — | — |
| 2024-10-23 | $15.30 | $17.21 | 2,056,800 | — | — |
| 2024-10-22 | $15.35 | $17.26 | 1,757,000 | — | — |
| 2024-10-21 | $15.26 | $17.16 | 1,118,300 | — | — |
| 2024-10-18 | $15.51 | $17.44 | 1,220,200 | — | — |
| 2024-10-17 | $15.27 | $17.17 | 1,552,700 | — | — |
| 2024-10-16 | $15.05 | $16.92 | 821,200 | — | — |
| 2024-10-15 | $14.97 | $16.83 | 1,762,400 | — | — |
| 2024-10-14 | $14.75 | $16.59 | 1,759,800 | — | — |
| 2024-10-11 | $14.50 | $16.31 | 769,200 | — | — |
| 2024-10-10 | $14.33 | $16.11 | 1,342,600 | — | — |
| 2024-10-09 | $14.70 | $16.53 | 1,003,400 | — | — |
| 2024-10-08 | $14.41 | $16.20 | 1,350,300 | — | — |
| 2024-10-07 | $14.36 | $16.15 | 1,211,100 | — | — |
| 2024-10-04 | $14.71 | $16.54 | 1,084,700 | — | — |
| 2024-10-03 | $14.27 | $16.05 | 960,800 | — | — |
| 2024-10-02 | $14.52 | $16.33 | 1,463,500 | — | — |
| 2024-10-01 | $14.09 | $15.84 | 1,363,500 | — | — |
| 2024-09-30 | $14.49 | $16.29 | 1,499,500 | — | — |
| 2024-09-27 | $14.77 | $16.61 | 1,530,500 | — | — |
| 2024-09-26 | $14.57 | $16.38 | 2,769,400 | — | — |
| 2024-09-25 | $14.43 | $16.23 | 1,596,500 | — | — |
| 2024-09-24 | $14.83 | $16.68 | 2,799,000 | — | — |
| 2024-09-23 | $14.58 | $16.40 | 5,395,100 | — | — |
| 2024-09-20 | $14.90 | $16.76 | 7,505,300 | — | — |
| 2024-09-19 | $14.55 | $16.36 | 2,764,400 | — | — |
| 2024-09-18 | $14.06 | $15.81 | 1,579,400 | — | — |
| 2024-09-17 | $13.92 | $15.65 | 2,769,400 | — | — |
| 2024-09-16 | $13.53 | $15.21 | 1,328,300 | — | — |
| 2024-09-13 | $13.51 | $15.19 | 2,527,800 | — | — |
| 2024-09-12 | $13.33 | $14.99 | 1,347,600 | — | — |
| 2024-09-11 | $13.33 | $14.99 | 1,797,800 | — | — |
| 2024-09-10 | $13.23 | $14.88 | 1,501,500 | — | — |
| 2024-09-09 | $13.61 | $15.30 | 1,791,600 | — | — |
| 2024-09-06 | $13.77 | $15.48 | 1,196,900 | — | — |
| 2024-09-05 | $13.93 | $15.66 | 1,624,200 | — | — |
| 2024-09-04 | $13.98 | $15.72 | 2,084,600 | — | — |
| 2024-09-03 | $13.72 | $15.43 | 2,664,900 | — | — |
| 2024-08-30 | $14.51 | $16.32 | 1,506,800 | — | — |
| 2024-08-29 | $14.57 | $16.38 | 1,112,600 | — | — |
| 2024-08-28 | $14.33 | $16.11 | 970,800 | — | — |
| 2024-08-27 | $14.60 | $16.42 | 1,830,700 | — | — |
| 2024-08-26 | $14.41 | $16.20 | 1,440,300 | — | — |
| 2024-08-23 | $14.60 | $16.42 | 1,499,900 | — | — |
| 2024-08-22 | $14.12 | $15.88 | 2,004,100 | — | — |
| 2024-08-21 | $14.40 | $16.19 | 1,460,600 | — | — |
| 2024-08-20 | $14.15 | $15.91 | 2,805,800 | — | — |
| 2024-08-19 | $14.54 | $16.35 | 3,857,100 | — | — |
| 2024-08-16 | $13.80 | $15.52 | 2,509,100 | — | — |
| 2024-08-15 | $14.07 | $15.82 | 3,054,600 | — | — |
| 2024-08-14 | $13.59 | $15.28 | 3,226,800 | — | — |
| 2024-08-13 | $13.83 | $15.55 | 2,409,500 | — | — |
| 2024-08-12 | $13.70 | $15.41 | 4,248,700 | — | — |
| 2024-08-09 | $13.56 | $15.25 | 3,727,600 | — | — |
| 2024-08-08 | $14.03 | $15.78 | 3,971,600 | — | — |
| 2024-08-07 | $13.61 | $15.30 | 8,094,100 | — | — |
| 2024-08-06 | $16.32 | $18.35 | 2,461,500 | — | — |
| 2024-08-05 | $15.79 | $17.76 | 1,957,500 | — | — |
| 2024-08-02 | $16.22 | $18.24 | 1,912,100 | — | — |
| 2024-08-01 | $16.85 | $18.95 | 1,616,400 | — | — |
| 2024-07-31 | $17.63 | $19.83 | 1,895,500 | — | — |
| 2024-07-30 | $18.02 | $20.26 | 976,200 | — | — |
| 2024-07-29 | $17.97 | $20.21 | 1,197,800 | — | — |
| 2024-07-26 | $17.90 | $20.13 | 1,202,200 | — | — |
| 2024-07-25 | $17.61 | $19.80 | 1,820,100 | — | — |
| 2024-07-24 | $17.43 | $19.60 | 969,200 | — | — |
| 2024-07-23 | $18.20 | $20.47 | 1,138,600 | — | — |
| 2024-07-22 | $17.94 | $20.17 | 1,259,800 | — | — |
| 2024-07-19 | $17.67 | $19.87 | 1,252,700 | — | — |
| 2024-07-18 | $17.77 | $19.98 | 2,005,500 | — | — |
| 2024-07-17 | $18.02 | $20.26 | 2,031,100 | — | — |
| 2024-07-16 | $18.04 | $20.29 | 1,714,500 | — | — |
| 2024-07-15 | $18.01 | $20.25 | 1,036,000 | — | — |
| 2024-07-12 | $17.87 | $20.10 | 1,118,700 | — | — |
| 2024-07-11 | $17.94 | $20.17 | 1,472,200 | — | — |
| 2024-07-10 | $17.59 | $19.78 | 1,238,300 | — | — |
| 2024-07-09 | $17.53 | $19.71 | 1,230,400 | — | — |
| 2024-07-08 | $17.91 | $20.14 | 1,106,100 | — | — |
| 2024-07-05 | $17.60 | $19.79 | 1,413,800 | — | — |
| 2024-07-03 | $17.58 | $19.77 | 496,600 | — | — |
| 2024-07-02 | $17.73 | $19.94 | 1,128,400 | — | — |
| 2024-07-01 | $17.58 | $19.77 | 1,222,900 | — | — |
| 2024-06-28 | $17.81 | $20.03 | 1,687,500 | — | — |
| 2024-06-27 | $17.47 | $19.65 | 1,255,200 | — | — |
| 2024-06-26 | $17.57 | $19.76 | 1,242,300 | — | — |
| 2024-06-25 | $17.58 | $19.77 | 1,523,300 | — | — |
| 2024-06-24 | $17.62 | $19.81 | 1,538,100 | — | — |
| 2024-06-21 | $17.76 | $19.97 | 6,029,600 | — | — |
| 2024-06-20 | $17.94 | $20.17 | 1,423,800 | — | — |
| 2024-06-18 | $18.00 | $20.24 | 1,733,100 | — | — |
| 2024-06-17 | $18.09 | $20.34 | 1,915,200 | — | — |
| 2024-06-14 | $18.12 | $20.38 | 1,607,600 | — | — |
| 2024-06-13 | $18.35 | $20.63 | 2,355,400 | — | — |
| 2024-06-12 | $18.71 | $21.04 | 1,451,100 | — | — |
| 2024-06-11 | $18.36 | $20.65 | 1,176,900 | — | — |
| 2024-06-10 | $18.47 | $20.77 | 2,445,700 | — | — |
| 2024-06-07 | $18.58 | $20.89 | 2,177,500 | — | — |
| 2024-06-06 | $18.45 | $20.75 | 2,456,500 | — | — |
| 2024-06-05 | $17.82 | $20.04 | 2,048,500 | — | — |
| 2024-06-04 | $18.02 | $20.26 | 1,744,700 | — | — |
| 2024-06-03 | $18.26 | $20.53 | 1,873,900 | — | — |
| 2024-05-31 | $18.35 | $20.63 | 1,742,400 | — | — |
| 2024-05-30 | $17.93 | $20.16 | 1,512,400 | — | — |
| 2024-05-29 | $17.93 | $20.16 | 2,442,600 | — | — |
| 2024-05-28 | $17.92 | $20.15 | 2,116,000 | — | — |
| 2024-05-24 | $17.89 | $20.12 | 1,716,300 | — | — |
| 2024-05-23 | $17.77 | $19.98 | 1,812,900 | — | — |
| 2024-05-22 | $18.38 | $20.67 | 2,081,800 | — | — |
| 2024-05-21 | $18.19 | $20.45 | 1,790,500 | — | — |
| 2024-05-20 | $18.45 | $20.75 | 2,873,900 | — | — |
| 2024-05-17 | $18.10 | $20.35 | 3,103,500 | — | — |
| 2024-05-16 | $18.69 | $21.02 | 2,089,100 | — | — |
| 2024-05-15 | $18.89 | $21.24 | 2,870,200 | — | — |
| 2024-05-14 | $19.25 | $21.65 | 3,836,100 | — | — |
| 2024-05-13 | $18.64 | $20.96 | 5,839,800 | — | — |
| 2024-05-10 | $18.18 | $20.44 | 4,499,500 | — | — |
| 2024-05-09 | $18.31 | $20.59 | 6,641,900 | — | — |
| 2024-05-08 | $18.16 | $20.42 | 27,682,300 | — | — |
| 2024-05-07 | $25.48 | $28.65 | 3,781,000 | — | — |
| 2024-05-06 | $25.50 | $28.68 | 2,229,900 | — | — |
| 2024-05-03 | $25.79 | $29.00 | 2,501,100 | — | — |
| 2024-05-02 | $26.55 | $29.86 | 1,835,500 | — | — |
| 2024-05-01 | $26.32 | $29.60 | 1,992,100 | — | — |
| 2024-04-30 | $26.33 | $29.61 | 1,396,700 | — | — |
| 2024-04-29 | $27.00 | $30.36 | 1,683,000 | — | — |
| 2024-04-26 | $27.45 | $30.87 | 2,816,900 | — | — |
| 2024-04-25 | $26.24 | $29.51 | 2,090,300 | — | — |
| 2024-04-24 | $26.15 | $29.41 | 1,407,000 | — | — |
| 2024-04-23 | $26.12 | $29.37 | 1,289,000 | — | — |
| 2024-04-22 | $25.56 | $28.74 | 1,434,200 | — | — |
| 2024-04-19 | $25.04 | $28.16 | 1,731,100 | — | — |
| 2024-04-18 | $25.25 | $28.39 | 1,477,200 | — | — |
| 2024-04-17 | $25.40 | $28.56 | 1,299,500 | — | — |
| 2024-04-16 | $25.21 | $28.35 | 1,648,300 | — | — |
| 2024-04-15 | $25.48 | $28.65 | 2,520,600 | — | — |
| 2024-04-12 | $26.74 | $30.07 | 1,386,300 | — | — |
| 2024-04-11 | $27.01 | $30.37 | 1,295,600 | — | — |
| 2024-04-10 | $26.46 | $29.75 | 1,333,700 | — | — |
| 2024-04-09 | $26.92 | $30.27 | 2,060,000 | — | — |
| 2024-04-08 | $27.05 | $30.42 | 1,261,300 | — | — |
| 2024-04-05 | $27.24 | $30.63 | 1,100,000 | — | — |
| 2024-04-04 | $27.06 | $30.43 | 1,369,700 | — | — |
| 2024-04-03 | $27.67 | $31.12 | 1,043,500 | — | — |
| 2024-04-02 | $27.72 | $31.17 | 2,285,700 | — | — |
| 2024-04-01 | $27.69 | $31.14 | 2,703,900 | — | — |
| 2024-03-28 | $27.79 | $31.25 | 2,506,000 | — | — |
| 2024-03-27 | $27.85 | $31.32 | 1,974,200 | — | — |
| 2024-03-26 | $27.99 | $31.48 | 1,613,200 | — | — |
| 2024-03-25 | $28.16 | $31.67 | 1,226,000 | — | — |
| 2024-03-22 | $28.56 | $32.12 | 1,492,000 | — | — |
| 2024-03-21 | $28.34 | $31.87 | 1,700,900 | — | — |
| 2024-03-20 | $28.05 | $31.54 | 2,308,000 | — | — |
| 2024-03-19 | $27.68 | $31.13 | 1,622,500 | — | — |
| 2024-03-18 | $27.82 | $31.28 | 2,029,500 | — | — |
| 2024-03-15 | $27.34 | $30.74 | 4,118,600 | — | — |
| 2024-03-14 | $26.89 | $30.24 | 1,653,700 | — | — |
| 2024-03-13 | $26.66 | $29.98 | 1,370,100 | — | — |
| 2024-03-12 | $26.76 | $30.09 | 1,468,500 | — | — |
| 2024-03-11 | $26.60 | $29.91 | 1,696,400 | — | — |
| 2024-03-08 | $26.56 | $29.87 | 2,790,500 | — | — |
| 2024-03-07 | $26.32 | $29.60 | 2,226,400 | — | — |
| 2024-03-06 | $26.77 | $30.10 | 5,419,000 | — | — |
| 2024-03-05 | $26.66 | $29.98 | 2,195,000 | — | — |
| 2024-03-04 | $27.03 | $30.40 | 2,647,800 | — | — |
| 2024-03-01 | $27.16 | $30.54 | 3,083,800 | — | — |
| 2024-02-29 | $26.82 | $30.16 | 2,379,500 | — | — |
| 2024-02-28 | $26.81 | $30.15 | 1,766,500 | — | — |
| 2024-02-27 | $27.21 | $30.60 | 1,948,700 | — | — |
| 2024-02-26 | $27.06 | $30.43 | 2,486,700 | — | — |
| 2024-02-23 | $27.32 | $30.72 | 1,925,300 | — | — |
| 2024-02-22 | $27.00 | $30.36 | 2,087,000 | — | — |
| 2024-02-21 | $26.52 | $29.82 | 2,241,800 | — | — |
| 2024-02-20 | $26.92 | $30.27 | 3,043,400 | — | — |
| 2024-02-16 | $26.75 | $30.08 | 5,385,600 | — | — |
| 2024-02-15 | $27.66 | $31.10 | 8,237,600 | — | — |
| 2024-02-14 | $25.32 | $28.47 | 5,366,700 | — | — |
| 2024-02-13 | $25.46 | $28.63 | 11,404,000 | — | — |
| 2024-02-12 | $22.37 | $25.16 | 3,351,200 | — | — |
| 2024-02-09 | $21.71 | $24.41 | 3,484,300 | — | — |
| 2024-02-08 | $22.55 | $25.36 | 2,495,500 | — | — |
| 2024-02-07 | $21.68 | $24.38 | 1,315,900 | — | — |
| 2024-02-06 | $21.54 | $24.22 | 1,986,700 | — | — |
| 2024-02-05 | $21.73 | $24.44 | 1,607,000 | — | — |
| 2024-02-02 | $21.85 | $24.57 | 1,671,900 | — | — |
| 2024-02-01 | $21.98 | $24.72 | 1,573,800 | — | — |
| 2024-01-31 | $21.60 | $24.29 | 1,775,600 | — | — |
| 2024-01-30 | $22.06 | $24.81 | 1,846,700 | — | — |
| 2024-01-29 | $22.14 | $24.90 | 1,642,400 | — | — |
| 2024-01-26 | $21.71 | $24.41 | 1,831,100 | — | — |
| 2024-01-25 | $21.56 | $24.24 | 1,747,300 | — | — |
| 2024-01-24 | $21.19 | $23.83 | 1,198,700 | — | — |
| 2024-01-23 | $21.34 | $24.00 | 4,771,200 | — | — |
| 2024-01-22 | $21.14 | $23.77 | 2,559,800 | — | — |
| 2024-01-19 | $21.04 | $23.66 | 2,800,300 | — | — |
| 2024-01-18 | $20.27 | $22.79 | 1,956,200 | — | — |
| 2024-01-17 | $19.88 | $22.36 | 3,004,000 | — | — |
| 2024-01-16 | $19.51 | $21.94 | 1,735,900 | — | — |
| 2024-01-12 | $19.55 | $21.98 | 1,863,500 | — | — |
| 2024-01-11 | $19.84 | $22.31 | 2,662,400 | — | — |
| 2024-01-10 | $20.30 | $22.83 | 2,177,000 | — | — |
| 2024-01-09 | $19.95 | $22.43 | 2,959,900 | — | — |
| 2024-01-08 | $21.36 | $24.02 | 2,517,500 | — | — |
| 2024-01-05 | $20.98 | $23.59 | 1,817,500 | — | — |
| 2024-01-04 | $21.14 | $23.77 | 2,705,100 | — | — |
| 2024-01-03 | $20.41 | $22.95 | 2,140,700 | — | — |
| 2024-01-02 | $21.06 | $23.68 | 2,200,200 | — | — |