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
- 2012-03-23 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 | $13.47 | $13.81 | 3,013,800 | — | — |
| 2024-12-30 | $13.28 | $13.61 | 3,595,100 | — | — |
| 2024-12-27 | $13.33 | $13.67 | 1,866,500 | — | — |
| 2024-12-26 | $13.62 | $13.96 | 987,000 | — | — |
| 2024-12-24 | $13.63 | $13.97 | 315,100 | — | — |
| 2024-12-23 | $13.61 | $13.95 | 964,000 | — | — |
| 2024-12-20 | $13.58 | $13.92 | 2,575,000 | — | — |
| 2024-12-19 | $13.35 | $13.69 | 1,737,800 | — | — |
| 2024-12-18 | $13.39 | $13.73 | 2,627,700 | — | — |
| 2024-12-17 | $13.41 | $13.75 | 4,931,700 | — | — |
| 2024-12-16 | $13.21 | $13.54 | 4,127,200 | — | — |
| 2024-12-13 | $13.61 | $13.95 | 4,165,600 | — | — |
| 2024-12-12 | $13.73 | $14.08 | 3,000,300 | — | — |
| 2024-12-11 | $13.78 | $14.13 | 2,942,800 | — | — |
| 2024-12-10 | $14.37 | $14.73 | 3,796,800 | — | — |
| 2024-12-09 | $14.62 | $14.99 | 4,201,600 | — | — |
| 2024-12-06 | $13.09 | $13.42 | 2,049,300 | — | — |
| 2024-12-05 | $13.24 | $13.57 | 1,252,300 | — | — |
| 2024-12-04 | $13.26 | $13.59 | 1,898,000 | — | — |
| 2024-12-03 | $13.86 | $14.21 | 2,373,900 | — | — |
| 2024-12-02 | $13.74 | $14.09 | 2,510,800 | — | — |
| 2024-11-29 | $13.81 | $14.16 | 1,876,600 | — | — |
| 2024-11-27 | $13.57 | $13.91 | 1,995,900 | — | — |
| 2024-11-26 | $13.14 | $13.47 | 3,120,800 | — | — |
| 2024-11-25 | $13.54 | $13.88 | 7,887,400 | — | — |
| 2024-11-22 | $13.24 | $13.57 | 3,169,700 | — | — |
| 2024-11-21 | $13.48 | $13.82 | 4,174,900 | — | — |
| 2024-11-20 | $13.54 | $13.88 | 2,632,500 | — | — |
| 2024-11-19 | $13.26 | $13.59 | 3,827,700 | — | — |
| 2024-11-18 | $13.88 | $14.23 | 3,869,800 | — | — |
| 2024-11-15 | $13.93 | $14.28 | 1,951,600 | — | — |
| 2024-11-14 | $13.96 | $14.31 | 2,662,500 | — | — |
| 2024-11-13 | $13.94 | $14.29 | 2,963,700 | — | — |
| 2024-11-12 | $13.86 | $14.21 | 3,231,400 | — | — |
| 2024-11-11 | $13.97 | $14.32 | 3,495,600 | — | — |
| 2024-11-08 | $13.97 | $14.32 | 3,637,400 | — | — |
| 2024-11-07 | $14.78 | $15.15 | 2,976,000 | — | — |
| 2024-11-06 | $14.68 | $15.05 | 2,827,600 | — | — |
| 2024-11-05 | $14.58 | $14.95 | 2,663,000 | — | — |
| 2024-11-04 | $14.59 | $14.96 | 1,793,600 | — | — |
| 2024-11-01 | $14.19 | $14.55 | 2,029,100 | — | — |
| 2024-10-31 | $14.44 | $14.80 | 2,761,000 | — | — |
| 2024-10-30 | $14.24 | $14.60 | 1,955,300 | — | — |
| 2024-10-29 | $14.57 | $14.94 | 2,197,500 | — | — |
| 2024-10-28 | $14.70 | $15.07 | 1,865,100 | — | — |
| 2024-10-25 | $14.09 | $14.44 | 1,636,700 | — | — |
| 2024-10-24 | $14.05 | $14.40 | 1,896,600 | — | — |
| 2024-10-23 | $14.13 | $14.49 | 1,936,700 | — | — |
| 2024-10-22 | $14.00 | $14.35 | 2,854,000 | — | — |
| 2024-10-21 | $14.02 | $14.37 | 3,077,900 | — | — |
| 2024-10-18 | $14.30 | $14.66 | 3,166,900 | — | — |
| 2024-10-17 | $14.44 | $14.80 | 2,748,900 | — | — |
| 2024-10-16 | $15.16 | $15.54 | 2,861,300 | — | — |
| 2024-10-15 | $15.30 | $15.68 | 4,334,400 | — | — |
| 2024-10-14 | $16.45 | $16.86 | 2,361,500 | — | — |
| 2024-10-11 | $16.50 | $16.92 | 1,992,400 | — | — |
| 2024-10-10 | $16.52 | $16.94 | 2,251,400 | — | — |
| 2024-10-09 | $16.61 | $17.03 | 3,931,600 | — | — |
| 2024-10-08 | $16.53 | $16.95 | 3,554,600 | — | — |
| 2024-10-07 | $17.29 | $17.73 | 5,394,000 | — | — |
| 2024-10-04 | $17.44 | $17.88 | 3,467,100 | — | — |
| 2024-10-03 | $17.13 | $17.56 | 3,274,600 | — | — |
| 2024-10-02 | $17.30 | $17.74 | 7,417,200 | — | — |
| 2024-10-01 | $16.58 | $17.00 | 4,161,200 | — | — |
| 2024-09-30 | $15.73 | $16.13 | 9,866,700 | — | — |
| 2024-09-27 | $15.77 | $16.17 | 9,282,500 | — | — |
| 2024-09-26 | $15.28 | $15.66 | 14,553,400 | — | — |
| 2024-09-25 | $13.84 | $14.19 | 6,596,100 | — | — |
| 2024-09-24 | $14.44 | $14.80 | 7,987,900 | — | — |
| 2024-09-23 | $13.33 | $13.67 | 2,241,300 | — | — |
| 2024-09-20 | $13.14 | $13.47 | 3,592,400 | — | — |
| 2024-09-19 | $13.36 | $13.70 | 3,080,700 | — | — |
| 2024-09-18 | $12.84 | $13.16 | 1,864,400 | — | — |
| 2024-09-17 | $12.93 | $13.26 | 2,153,400 | — | — |
| 2024-09-16 | $12.84 | $13.16 | 1,638,300 | — | — |
| 2024-09-13 | $12.80 | $13.12 | 3,402,100 | — | — |
| 2024-09-12 | $12.81 | $13.13 | 2,338,900 | — | — |
| 2024-09-11 | $12.80 | $13.12 | 2,605,500 | — | — |
| 2024-09-10 | $12.97 | $13.30 | 3,672,100 | — | — |
| 2024-09-09 | $12.74 | $13.06 | 4,450,300 | — | — |
| 2024-09-06 | $12.48 | $12.79 | 3,396,000 | — | — |
| 2024-09-05 | $12.40 | $12.71 | 3,543,000 | — | — |
| 2024-09-04 | $12.42 | $12.73 | 2,610,600 | — | — |
| 2024-09-03 | $12.44 | $12.75 | 2,934,500 | — | — |
| 2024-08-30 | $12.54 | $12.86 | 6,438,400 | — | — |
| 2024-08-29 | $12.55 | $12.87 | 3,114,200 | — | — |
| 2024-08-28 | $12.26 | $12.57 | 4,422,500 | — | — |
| 2024-08-27 | $12.34 | $12.65 | 4,953,100 | — | — |
| 2024-08-26 | $12.59 | $12.91 | 6,099,200 | — | — |
| 2024-08-23 | $12.68 | $13.00 | 6,622,000 | — | — |
| 2024-08-22 | $12.51 | $12.82 | 5,274,600 | — | — |
| 2024-08-21 | $12.70 | $13.02 | 12,582,700 | — | — |
| 2024-08-20 | $11.56 | $11.85 | 18,851,200 | — | — |
| 2024-08-19 | $14.02 | $14.37 | 3,093,100 | — | — |
| 2024-08-16 | $14.15 | $14.51 | 2,488,800 | — | — |
| 2024-08-15 | $13.71 | $14.05 | 3,112,200 | — | — |
| 2024-08-14 | $13.30 | $13.63 | 4,060,600 | — | — |
| 2024-08-13 | $13.94 | $14.29 | 2,054,900 | — | — |
| 2024-08-12 | $14.03 | $14.38 | 1,390,800 | — | — |
| 2024-08-09 | $13.86 | $14.21 | 1,880,700 | — | — |
| 2024-08-08 | $14.01 | $14.36 | 2,722,400 | — | — |
| 2024-08-07 | $13.57 | $13.91 | 3,122,700 | — | — |
| 2024-08-06 | $13.65 | $13.99 | 3,481,900 | — | — |
| 2024-08-05 | $13.69 | $14.03 | 3,479,100 | — | — |
| 2024-08-02 | $13.22 | $13.55 | 3,162,100 | — | — |
| 2024-08-01 | $13.20 | $13.53 | 1,902,700 | — | — |
| 2024-07-31 | $13.64 | $13.98 | 1,844,500 | — | — |
| 2024-07-30 | $13.49 | $13.83 | 2,101,800 | — | — |
| 2024-07-29 | $13.60 | $13.94 | 4,790,900 | — | — |
| 2024-07-26 | $13.45 | $13.79 | 2,186,500 | — | — |
| 2024-07-25 | $13.37 | $13.71 | 2,603,800 | — | — |
| 2024-07-24 | $13.32 | $13.66 | 2,122,100 | — | — |
| 2024-07-23 | $13.54 | $13.88 | 2,702,500 | — | — |
| 2024-07-22 | $13.89 | $14.24 | 1,932,300 | — | — |
| 2024-07-19 | $13.64 | $13.98 | 2,722,000 | — | — |
| 2024-07-18 | $13.87 | $14.22 | 2,657,000 | — | — |
| 2024-07-17 | $13.76 | $14.11 | 2,329,000 | — | — |
| 2024-07-16 | $13.68 | $14.02 | 3,007,400 | — | — |
| 2024-07-15 | $13.69 | $14.03 | 2,700,300 | — | — |
| 2024-07-12 | $14.11 | $14.47 | 2,917,700 | — | — |
| 2024-07-11 | $14.24 | $14.60 | 3,730,400 | — | — |
| 2024-07-10 | $13.39 | $13.73 | 1,994,900 | — | — |
| 2024-07-09 | $13.42 | $13.76 | 3,622,500 | — | — |
| 2024-07-08 | $13.15 | $13.48 | 6,903,000 | — | — |
| 2024-07-05 | $13.24 | $13.57 | 4,117,300 | — | — |
| 2024-07-03 | $13.72 | $14.07 | 2,577,000 | — | — |
| 2024-07-02 | $13.41 | $13.75 | 2,953,900 | — | — |
| 2024-07-01 | $13.17 | $13.50 | 3,968,200 | — | — |
| 2024-06-28 | $13.02 | $13.35 | 4,966,000 | — | — |
| 2024-06-27 | $13.15 | $13.48 | 6,701,300 | — | — |
| 2024-06-26 | $13.79 | $14.14 | 5,477,700 | — | — |
| 2024-06-25 | $13.72 | $14.07 | 3,734,900 | — | — |
| 2024-06-24 | $14.15 | $14.51 | 4,618,400 | — | — |
| 2024-06-21 | $14.30 | $14.66 | 6,172,600 | — | — |
| 2024-06-20 | $14.40 | $14.76 | 6,658,600 | — | — |
| 2024-06-18 | $15.06 | $15.44 | 3,413,800 | — | — |
| 2024-06-17 | $15.32 | $15.71 | 6,183,400 | — | — |
| 2024-06-14 | $15.06 | $15.44 | 8,516,800 | — | — |
| 2024-06-13 | $15.50 | $15.89 | 8,364,500 | — | — |
| 2024-06-12 | $16.16 | $16.57 | 4,721,000 | — | — |
| 2024-06-11 | $16.03 | $16.43 | 4,041,000 | — | — |
| 2024-06-10 | $16.18 | $16.59 | 3,361,700 | — | — |
| 2024-06-07 | $16.11 | $16.52 | 3,616,100 | — | — |
| 2024-06-06 | $16.30 | $16.71 | 3,672,100 | — | — |
| 2024-06-05 | $16.00 | $16.40 | 3,811,800 | — | — |
| 2024-06-04 | $16.31 | $16.72 | 3,978,700 | — | — |
| 2024-06-03 | $16.38 | $16.79 | 5,084,500 | — | — |
| 2024-05-31 | $16.07 | $16.47 | 9,498,400 | — | — |
| 2024-05-30 | $16.08 | $16.48 | 7,393,500 | — | — |
| 2024-05-29 | $15.95 | $16.35 | 4,044,900 | — | — |
| 2024-05-28 | $15.96 | $16.36 | 6,047,200 | — | — |
| 2024-05-24 | $15.94 | $16.34 | 6,818,500 | — | — |
| 2024-05-23 | $15.91 | $16.31 | 8,105,400 | — | — |
| 2024-05-22 | $16.52 | $16.94 | 12,681,600 | — | — |
| 2024-05-21 | $16.45 | $16.86 | 6,030,300 | — | — |
| 2024-05-20 | $16.68 | $17.10 | 4,126,800 | — | — |
| 2024-05-17 | $17.32 | $17.76 | 5,022,000 | — | — |
| 2024-05-16 | $17.16 | $17.59 | 3,969,600 | — | — |
| 2024-05-15 | $16.60 | $17.02 | 2,139,500 | — | — |
| 2024-05-14 | $16.40 | $16.81 | 2,792,500 | — | — |
| 2024-05-13 | $16.81 | $17.23 | 4,796,900 | — | — |
| 2024-05-10 | $15.90 | $16.30 | 2,495,300 | — | — |
| 2024-05-09 | $15.84 | $16.24 | 2,662,400 | — | — |
| 2024-05-08 | $15.92 | $16.32 | 3,289,600 | — | — |
| 2024-05-07 | $15.65 | $16.04 | 5,122,600 | — | — |
| 2024-05-06 | $16.17 | $16.58 | 2,411,200 | — | — |
| 2024-05-03 | $16.45 | $16.86 | 3,597,500 | — | — |
| 2024-05-02 | $16.06 | $16.46 | 8,173,900 | — | — |
| 2024-05-01 | $14.98 | $15.36 | 3,401,600 | — | — |
| 2024-04-30 | $15.04 | $15.42 | 5,808,100 | — | — |
| 2024-04-29 | $15.89 | $16.29 | 3,457,000 | — | — |
| 2024-04-26 | $15.73 | $16.13 | 3,467,400 | — | — |
| 2024-04-25 | $15.74 | $16.14 | 2,715,800 | — | — |
| 2024-04-24 | $15.81 | $16.21 | 4,171,400 | — | — |
| 2024-04-23 | $15.79 | $16.19 | 3,848,900 | — | — |
| 2024-04-22 | $15.60 | $15.99 | 3,242,600 | — | — |
| 2024-04-19 | $15.16 | $15.54 | 3,294,400 | — | — |
| 2024-04-18 | $15.15 | $15.53 | 6,648,600 | — | — |
| 2024-04-17 | $15.33 | $15.72 | 3,452,200 | — | — |
| 2024-04-16 | $15.72 | $16.12 | 3,487,600 | — | — |
| 2024-04-15 | $16.16 | $16.57 | 2,546,400 | — | — |
| 2024-04-12 | $16.25 | $16.66 | 2,922,100 | — | — |
| 2024-04-11 | $17.10 | $17.53 | 2,848,800 | — | — |
| 2024-04-10 | $17.04 | $17.47 | 2,171,500 | — | — |
| 2024-04-09 | $17.09 | $17.52 | 2,558,400 | — | — |
| 2024-04-08 | $16.84 | $17.26 | 5,677,200 | — | — |
| 2024-04-05 | $17.06 | $17.49 | 1,850,500 | — | — |
| 2024-04-04 | $17.15 | $17.58 | 2,111,000 | — | — |
| 2024-04-03 | $17.47 | $17.91 | 4,657,100 | — | — |
| 2024-04-02 | $17.51 | $17.95 | 3,959,400 | — | — |
| 2024-04-01 | $17.48 | $17.92 | 4,011,800 | — | — |
| 2024-03-28 | $16.55 | $16.97 | 3,013,700 | — | — |
| 2024-03-27 | $16.46 | $16.87 | 5,245,500 | — | — |
| 2024-03-26 | $16.11 | $16.52 | 5,408,600 | — | — |
| 2024-03-25 | $16.60 | $17.02 | 2,780,100 | — | — |
| 2024-03-22 | $16.62 | $17.04 | 4,999,100 | — | — |
| 2024-03-21 | $17.68 | $18.12 | 3,324,500 | — | — |
| 2024-03-20 | $17.77 | $18.22 | 2,624,600 | — | — |
| 2024-03-19 | $17.12 | $17.55 | 3,340,000 | — | — |
| 2024-03-18 | $17.16 | $17.59 | 3,147,700 | — | — |
| 2024-03-15 | $17.22 | $17.65 | 3,961,500 | — | — |
| 2024-03-14 | $17.27 | $17.70 | 3,968,900 | — | — |
| 2024-03-13 | $17.52 | $17.52 | 5,831,600 | — | — |
| 2024-03-12 | $17.60 | $17.60 | 7,786,200 | — | — |
| 2024-03-11 | $16.86 | $16.86 | 5,070,800 | — | — |
| 2024-03-08 | $17.28 | $17.28 | 3,119,000 | — | — |
| 2024-03-07 | $17.48 | $17.48 | 3,863,400 | — | — |
| 2024-03-06 | $17.75 | $17.75 | 4,219,500 | — | — |
| 2024-03-05 | $17.77 | $17.77 | 7,337,600 | — | — |
| 2024-03-04 | $17.94 | $17.94 | 9,325,500 | — | — |
| 2024-03-01 | $19.36 | $19.36 | 4,986,600 | — | — |
| 2024-02-29 | $19.25 | $19.25 | 7,049,400 | — | — |
| 2024-02-28 | $19.53 | $19.53 | 15,137,000 | — | — |
| 2024-02-27 | $17.34 | $17.34 | 3,075,100 | — | — |
| 2024-02-26 | $17.17 | $17.17 | 3,184,000 | — | — |
| 2024-02-23 | $16.99 | $16.99 | 1,708,700 | — | — |
| 2024-02-22 | $16.78 | $16.78 | 1,939,200 | — | — |
| 2024-02-21 | $16.52 | $16.52 | 2,512,600 | — | — |
| 2024-02-20 | $16.57 | $16.57 | 3,066,400 | — | — |
| 2024-02-16 | $16.88 | $16.88 | 2,430,900 | — | — |
| 2024-02-15 | $17.20 | $17.20 | 1,812,300 | — | — |
| 2024-02-14 | $16.89 | $16.89 | 1,437,600 | — | — |
| 2024-02-13 | $16.47 | $16.47 | 1,271,700 | — | — |
| 2024-02-12 | $17.07 | $17.07 | 1,583,900 | — | — |
| 2024-02-09 | $16.79 | $16.79 | 1,223,000 | — | — |
| 2024-02-08 | $16.47 | $16.47 | 2,322,000 | — | — |
| 2024-02-07 | $16.89 | $16.89 | 2,380,500 | — | — |
| 2024-02-06 | $17.11 | $17.11 | 3,593,400 | — | — |
| 2024-02-05 | $16.02 | $16.02 | 1,985,700 | — | — |
| 2024-02-02 | $16.00 | $16.00 | 2,001,900 | — | — |
| 2024-02-01 | $16.41 | $16.41 | 2,749,800 | — | — |
| 2024-01-31 | $15.89 | $15.89 | 2,489,500 | — | — |
| 2024-01-30 | $15.83 | $15.83 | 2,262,100 | — | — |
| 2024-01-29 | $15.94 | $15.94 | 2,237,800 | — | — |
| 2024-01-26 | $16.06 | $16.06 | 2,197,900 | — | — |
| 2024-01-25 | $15.95 | $15.95 | 3,325,500 | — | — |
| 2024-01-24 | $16.42 | $16.42 | 5,354,400 | — | — |
| 2024-01-23 | $15.19 | $15.19 | 3,596,800 | — | — |
| 2024-01-22 | $14.95 | $14.95 | 3,220,400 | — | — |
| 2024-01-19 | $15.03 | $15.03 | 3,139,200 | — | — |
| 2024-01-18 | $15.11 | $15.11 | 2,959,500 | — | — |
| 2024-01-17 | $15.76 | $15.76 | 3,656,000 | — | — |
| 2024-01-16 | $16.12 | $16.12 | 2,950,800 | — | — |
| 2024-01-12 | $16.67 | $16.67 | 1,290,400 | — | — |
| 2024-01-11 | $16.89 | $16.89 | 2,590,900 | — | — |
| 2024-01-10 | $16.85 | $16.85 | 3,709,600 | — | — |
| 2024-01-09 | $16.51 | $16.51 | 3,674,100 | — | — |
| 2024-01-08 | $16.30 | $16.30 | 4,129,400 | — | — |
| 2024-01-05 | $16.59 | $16.59 | 1,959,500 | — | — |
| 2024-01-04 | $17.27 | $17.27 | 2,178,200 | — | — |
| 2024-01-03 | $17.48 | $17.48 | 2,105,500 | — | — |
| 2024-01-02 | $17.37 | $17.37 | 1,896,400 | — | — |