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
- 1996-12-11 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 | $13.84 | $29.06 | 1,163,300 | — | — |
| 2024-12-30 | $13.77 | $28.91 | 876,700 | — | — |
| 2024-12-27 | $13.92 | $29.22 | 1,066,700 | — | — |
| 2024-12-26 | $14.31 | $30.04 | 918,300 | — | — |
| 2024-12-24 | $14.28 | $29.98 | 491,700 | — | — |
| 2024-12-23 | $13.92 | $29.22 | 1,181,400 | — | — |
| 2024-12-20 | $13.93 | $29.25 | 3,290,800 | — | — |
| 2024-12-19 | $13.93 | $29.25 | 1,468,500 | — | — |
| 2024-12-18 | $14.33 | $30.09 | 1,547,500 | — | — |
| 2024-12-17 | $14.95 | $31.39 | 1,691,800 | — | — |
| 2024-12-16 | $14.99 | $31.47 | 1,546,700 | — | — |
| 2024-12-13 | $14.67 | $30.80 | 1,044,800 | — | — |
| 2024-12-12 | $15.21 | $31.93 | 1,335,500 | — | — |
| 2024-12-11 | $14.90 | $31.28 | 2,752,100 | — | — |
| 2024-12-10 | $14.98 | $31.45 | 3,176,400 | — | — |
| 2024-12-09 | $14.58 | $30.61 | 1,134,300 | — | — |
| 2024-12-06 | $14.14 | $29.69 | 838,300 | — | — |
| 2024-12-05 | $14.04 | $29.48 | 1,330,100 | — | — |
| 2024-12-04 | $14.29 | $30.00 | 937,800 | — | — |
| 2024-12-03 | $14.18 | $29.77 | 1,013,200 | — | — |
| 2024-12-02 | $14.50 | $30.44 | 2,564,500 | — | — |
| 2024-11-29 | $14.51 | $30.46 | 634,500 | — | — |
| 2024-11-27 | $14.49 | $30.42 | 1,147,400 | — | — |
| 2024-11-26 | $14.35 | $30.13 | 1,543,900 | — | — |
| 2024-11-25 | $14.71 | $30.88 | 1,612,000 | — | — |
| 2024-11-22 | $14.50 | $30.44 | 1,163,800 | — | — |
| 2024-11-21 | $14.56 | $30.57 | 1,394,700 | — | — |
| 2024-11-20 | $14.20 | $29.81 | 1,482,800 | — | — |
| 2024-11-19 | $13.96 | $29.31 | 1,084,100 | — | — |
| 2024-11-18 | $13.72 | $28.81 | 981,800 | — | — |
| 2024-11-15 | $13.96 | $29.31 | 1,295,400 | — | — |
| 2024-11-14 | $14.31 | $30.04 | 1,020,700 | — | — |
| 2024-11-13 | $14.60 | $30.65 | 1,797,400 | — | — |
| 2024-11-12 | $14.22 | $29.85 | 1,458,400 | — | — |
| 2024-11-11 | $14.26 | $29.94 | 1,422,600 | — | — |
| 2024-11-08 | $14.39 | $30.21 | 2,563,400 | — | — |
| 2024-11-07 | $13.97 | $29.33 | 2,124,500 | — | — |
| 2024-11-06 | $13.99 | $29.37 | 2,317,100 | — | — |
| 2024-11-05 | $13.32 | $27.97 | 1,539,400 | — | — |
| 2024-11-04 | $13.07 | $27.44 | 1,161,100 | — | — |
| 2024-11-01 | $12.78 | $26.83 | 893,100 | — | — |
| 2024-10-31 | $12.81 | $26.89 | 1,188,000 | — | — |
| 2024-10-30 | $13.15 | $27.61 | 610,600 | — | — |
| 2024-10-29 | $13.21 | $27.73 | 715,500 | — | — |
| 2024-10-28 | $13.09 | $27.48 | 703,000 | — | — |
| 2024-10-25 | $12.84 | $26.96 | 681,500 | — | — |
| 2024-10-24 | $12.91 | $27.10 | 797,600 | — | — |
| 2024-10-23 | $12.97 | $27.23 | 898,700 | — | — |
| 2024-10-22 | $13.00 | $27.29 | 754,700 | — | — |
| 2024-10-21 | $12.99 | $27.27 | 1,095,900 | — | — |
| 2024-10-18 | $13.11 | $27.52 | 1,259,700 | — | — |
| 2024-10-17 | $13.27 | $27.86 | 828,200 | — | — |
| 2024-10-16 | $13.26 | $27.84 | 867,300 | — | — |
| 2024-10-15 | $13.23 | $27.78 | 872,900 | — | — |
| 2024-10-14 | $13.22 | $27.76 | 702,800 | — | — |
| 2024-10-11 | $13.35 | $28.03 | 1,368,600 | — | — |
| 2024-10-10 | $13.14 | $27.59 | 1,329,400 | — | — |
| 2024-10-09 | $13.53 | $28.41 | 870,600 | — | — |
| 2024-10-08 | $13.58 | $28.51 | 854,200 | — | — |
| 2024-10-07 | $13.43 | $28.20 | 830,500 | — | — |
| 2024-10-04 | $13.70 | $28.76 | 933,100 | — | — |
| 2024-10-03 | $13.77 | $28.91 | 1,041,500 | — | — |
| 2024-10-02 | $13.71 | $28.78 | 1,007,500 | — | — |
| 2024-10-01 | $13.34 | $28.01 | 938,700 | — | — |
| 2024-09-30 | $13.57 | $28.49 | 1,019,700 | — | — |
| 2024-09-27 | $13.72 | $28.81 | 2,009,600 | — | — |
| 2024-09-26 | $13.16 | $27.63 | 1,367,500 | — | — |
| 2024-09-25 | $12.95 | $27.19 | 1,739,500 | — | — |
| 2024-09-24 | $13.65 | $28.66 | 1,184,400 | — | — |
| 2024-09-23 | $13.60 | $28.55 | 1,001,200 | — | — |
| 2024-09-20 | $13.73 | $28.83 | 2,400,300 | — | — |
| 2024-09-19 | $13.83 | $29.04 | 1,392,900 | — | — |
| 2024-09-18 | $13.78 | $28.93 | 1,408,800 | — | — |
| 2024-09-17 | $13.89 | $29.16 | 1,291,500 | — | — |
| 2024-09-16 | $13.33 | $27.99 | 1,043,000 | — | — |
| 2024-09-13 | $13.15 | $27.61 | 4,652,700 | — | — |
| 2024-09-12 | $12.27 | $25.76 | 1,195,000 | — | — |
| 2024-09-11 | $11.99 | $25.17 | 1,327,900 | — | — |
| 2024-09-10 | $11.95 | $25.09 | 1,419,800 | — | — |
| 2024-09-09 | $12.36 | $25.95 | 1,144,900 | — | — |
| 2024-09-06 | $12.42 | $26.08 | 1,095,900 | — | — |
| 2024-09-05 | $12.77 | $26.81 | 1,051,500 | — | — |
| 2024-09-04 | $12.80 | $26.87 | 954,300 | — | — |
| 2024-09-03 | $13.10 | $27.50 | 1,185,300 | — | — |
| 2024-08-30 | $13.49 | $28.32 | 1,237,300 | — | — |
| 2024-08-29 | $13.78 | $28.93 | 1,406,000 | — | — |
| 2024-08-28 | $13.47 | $28.28 | 1,668,500 | — | — |
| 2024-08-27 | $13.38 | $28.09 | 905,800 | — | — |
| 2024-08-26 | $13.45 | $28.24 | 1,160,300 | — | — |
| 2024-08-23 | $13.22 | $27.76 | 1,078,400 | — | — |
| 2024-08-22 | $12.66 | $26.58 | 662,500 | — | — |
| 2024-08-21 | $12.81 | $26.89 | 920,500 | — | — |
| 2024-08-20 | $12.76 | $26.79 | 777,800 | — | — |
| 2024-08-19 | $13.09 | $27.48 | 1,519,000 | — | — |
| 2024-08-16 | $12.86 | $27.00 | 1,391,500 | — | — |
| 2024-08-15 | $12.80 | $26.87 | 2,129,900 | — | — |
| 2024-08-14 | $12.47 | $26.18 | 1,687,100 | — | — |
| 2024-08-13 | $12.34 | $25.91 | 2,924,100 | — | — |
| 2024-08-12 | $12.11 | $25.42 | 2,171,900 | — | — |
| 2024-08-09 | $11.10 | $23.30 | 3,662,000 | — | — |
| 2024-08-08 | $11.31 | $23.75 | 4,480,500 | — | — |
| 2024-08-07 | $10.98 | $23.05 | 5,657,300 | — | — |
| 2024-08-06 | $11.70 | $24.56 | 7,528,300 | — | — |
| 2024-08-05 | $12.50 | $26.24 | 3,691,100 | — | — |
| 2024-08-02 | $13.47 | $28.28 | 2,315,800 | — | — |
| 2024-08-01 | $14.21 | $29.83 | 1,492,000 | — | — |
| 2024-07-31 | $14.75 | $30.97 | 1,034,800 | — | — |
| 2024-07-30 | $14.79 | $31.05 | 1,383,600 | — | — |
| 2024-07-29 | $14.90 | $31.28 | 1,042,600 | — | — |
| 2024-07-26 | $14.70 | $30.86 | 1,288,000 | — | — |
| 2024-07-25 | $14.48 | $30.40 | 1,616,500 | — | — |
| 2024-07-24 | $14.45 | $30.34 | 1,192,600 | — | — |
| 2024-07-23 | $14.63 | $30.72 | 1,102,400 | — | — |
| 2024-07-22 | $14.80 | $31.07 | 920,600 | — | — |
| 2024-07-19 | $14.64 | $30.74 | 1,000,000 | — | — |
| 2024-07-18 | $14.80 | $31.07 | 1,282,400 | — | — |
| 2024-07-17 | $14.90 | $31.28 | 1,788,100 | — | — |
| 2024-07-16 | $14.87 | $31.22 | 2,463,000 | — | — |
| 2024-07-15 | $14.50 | $30.44 | 1,587,600 | — | — |
| 2024-07-12 | $14.25 | $29.92 | 2,210,400 | — | — |
| 2024-07-11 | $14.28 | $29.98 | 1,533,100 | — | — |
| 2024-07-10 | $13.93 | $29.25 | 2,151,300 | — | — |
| 2024-07-09 | $14.10 | $29.60 | 2,505,400 | — | — |
| 2024-07-08 | $14.01 | $29.41 | 2,873,800 | — | — |
| 2024-07-05 | $13.26 | $27.84 | 4,345,600 | — | — |
| 2024-07-03 | $12.73 | $26.73 | 939,000 | — | — |
| 2024-07-02 | $12.71 | $26.68 | 1,791,900 | — | — |
| 2024-07-01 | $12.60 | $26.45 | 2,011,300 | — | — |
| 2024-06-28 | $12.35 | $25.93 | 21,414,800 | — | — |
| 2024-06-27 | $12.33 | $25.89 | 1,578,200 | — | — |
| 2024-06-26 | $12.62 | $26.50 | 2,337,700 | — | — |
| 2024-06-25 | $12.38 | $25.99 | 2,280,700 | — | — |
| 2024-06-24 | $13.01 | $27.31 | 2,029,300 | — | — |
| 2024-06-21 | $12.38 | $25.99 | 2,516,600 | — | — |
| 2024-06-20 | $12.18 | $25.57 | 1,908,200 | — | — |
| 2024-06-18 | $12.11 | $25.42 | 2,054,600 | — | — |
| 2024-06-17 | $12.05 | $25.30 | 3,287,000 | — | — |
| 2024-06-14 | $12.53 | $26.31 | 2,045,300 | — | — |
| 2024-06-13 | $12.86 | $27.00 | 1,180,600 | — | — |
| 2024-06-12 | $13.11 | $27.52 | 1,559,000 | — | — |
| 2024-06-11 | $12.55 | $26.35 | 1,658,900 | — | — |
| 2024-06-10 | $12.74 | $26.75 | 2,040,900 | — | — |
| 2024-06-07 | $12.78 | $26.83 | 1,119,700 | — | — |
| 2024-06-06 | $12.83 | $26.94 | 969,300 | — | — |
| 2024-06-05 | $13.06 | $27.42 | 1,060,300 | — | — |
| 2024-06-04 | $12.97 | $27.23 | 1,051,200 | — | — |
| 2024-06-03 | $13.21 | $27.73 | 1,461,300 | — | — |
| 2024-05-31 | $13.18 | $27.67 | 1,665,600 | — | — |
| 2024-05-30 | $13.05 | $27.40 | 2,116,200 | — | — |
| 2024-05-29 | $12.89 | $27.06 | 2,352,600 | — | — |
| 2024-05-28 | $13.31 | $27.94 | 1,434,700 | — | — |
| 2024-05-24 | $13.45 | $28.24 | 1,717,000 | — | — |
| 2024-05-23 | $13.20 | $27.71 | 1,379,600 | — | — |
| 2024-05-22 | $13.55 | $28.45 | 1,424,000 | — | — |
| 2024-05-21 | $13.63 | $28.62 | 1,493,400 | — | — |
| 2024-05-20 | $13.65 | $28.66 | 1,969,900 | — | — |
| 2024-05-17 | $13.47 | $28.28 | 2,439,200 | — | — |
| 2024-05-16 | $13.35 | $28.03 | 2,543,500 | — | — |
| 2024-05-15 | $13.04 | $27.38 | 4,554,300 | — | — |
| 2024-05-14 | $13.01 | $27.31 | 2,580,400 | — | — |
| 2024-05-13 | $12.81 | $26.89 | 3,125,500 | — | — |
| 2024-05-10 | $12.47 | $26.18 | 3,522,700 | — | — |
| 2024-05-09 | $12.17 | $25.55 | 6,060,300 | — | — |
| 2024-05-08 | $12.62 | $26.50 | 2,287,400 | — | — |
| 2024-05-07 | $12.47 | $26.18 | 1,741,600 | — | — |
| 2024-05-06 | $12.48 | $26.20 | 2,308,000 | — | — |
| 2024-05-03 | $12.31 | $25.84 | 1,989,800 | — | — |
| 2024-05-02 | $12.09 | $25.38 | 1,781,900 | — | — |
| 2024-05-01 | $12.13 | $25.47 | 3,126,600 | — | — |
| 2024-04-30 | $12.25 | $25.72 | 3,447,100 | — | — |
| 2024-04-29 | $12.34 | $25.91 | 2,411,800 | — | — |
| 2024-04-26 | $12.13 | $25.47 | 2,117,200 | — | — |
| 2024-04-25 | $12.16 | $25.53 | 2,213,600 | — | — |
| 2024-04-24 | $12.22 | $25.66 | 3,135,300 | — | — |
| 2024-04-23 | $12.24 | $25.70 | 2,300,500 | — | — |
| 2024-04-22 | $12.07 | $25.34 | 1,945,600 | — | — |
| 2024-04-19 | $11.94 | $25.07 | 1,651,600 | — | — |
| 2024-04-18 | $12.10 | $25.40 | 1,818,900 | — | — |
| 2024-04-17 | $12.02 | $25.24 | 1,928,900 | — | — |
| 2024-04-16 | $11.98 | $25.15 | 2,313,300 | — | — |
| 2024-04-15 | $11.99 | $25.17 | 2,319,900 | — | — |
| 2024-04-12 | $12.02 | $25.24 | 2,092,700 | — | — |
| 2024-04-11 | $12.28 | $25.78 | 1,473,300 | — | — |
| 2024-04-10 | $12.48 | $26.20 | 1,733,500 | — | — |
| 2024-04-09 | $12.80 | $26.87 | 1,976,600 | — | — |
| 2024-04-08 | $12.70 | $26.66 | 2,555,300 | — | — |
| 2024-04-05 | $12.26 | $25.74 | 1,922,200 | — | — |
| 2024-04-04 | $12.11 | $25.42 | 2,016,400 | — | — |
| 2024-04-03 | $12.23 | $25.68 | 3,138,500 | — | — |
| 2024-04-02 | $12.17 | $25.55 | 2,580,900 | — | — |
| 2024-04-01 | $12.37 | $25.97 | 1,878,600 | — | — |
| 2024-03-28 | $12.63 | $26.52 | 1,764,400 | — | — |
| 2024-03-27 | $12.61 | $26.47 | 1,629,400 | — | — |
| 2024-03-26 | $12.55 | $26.35 | 2,025,100 | — | — |
| 2024-03-25 | $12.54 | $26.33 | 3,826,600 | — | — |
| 2024-03-22 | $13.08 | $27.46 | 3,512,300 | — | — |
| 2024-03-21 | $13.60 | $28.55 | 2,601,200 | — | — |
| 2024-03-20 | $13.10 | $27.50 | 2,299,100 | — | — |
| 2024-03-19 | $12.74 | $26.75 | 2,545,500 | — | — |
| 2024-03-18 | $12.56 | $26.37 | 3,426,800 | — | — |
| 2024-03-15 | $12.34 | $25.91 | 6,135,900 | — | — |
| 2024-03-14 | $12.62 | $26.50 | 3,319,600 | — | — |
| 2024-03-13 | $12.65 | $26.56 | 3,172,100 | — | — |
| 2024-03-12 | $12.65 | $26.56 | 4,168,300 | — | — |
| 2024-03-11 | $12.31 | $25.84 | 2,981,000 | — | — |
| 2024-03-08 | $12.20 | $25.61 | 2,622,000 | — | — |
| 2024-03-07 | $12.17 | $25.55 | 4,306,200 | — | — |
| 2024-03-06 | $11.84 | $24.86 | 3,066,100 | — | — |
| 2024-03-05 | $11.87 | $24.92 | 4,240,100 | — | — |
| 2024-03-04 | $11.52 | $24.19 | 6,031,300 | — | — |
| 2024-03-01 | $11.47 | $24.08 | 13,449,700 | — | — |
| 2024-02-29 | $14.61 | $30.67 | 3,718,700 | — | — |
| 2024-02-28 | $14.31 | $30.04 | 2,374,400 | — | — |
| 2024-02-27 | $14.47 | $30.38 | 2,249,600 | — | — |
| 2024-02-26 | $14.68 | $30.82 | 2,072,900 | — | — |
| 2024-02-23 | $15.04 | $31.58 | 1,636,800 | — | — |
| 2024-02-22 | $14.63 | $30.72 | 3,284,200 | — | — |
| 2024-02-21 | $14.96 | $31.41 | 1,575,300 | — | — |
| 2024-02-20 | $15.39 | $32.31 | 1,663,600 | — | — |
| 2024-02-16 | $15.24 | $32.00 | 1,765,700 | — | — |
| 2024-02-15 | $15.82 | $33.21 | 2,384,400 | — | — |
| 2024-02-14 | $15.72 | $33.00 | 3,732,900 | — | — |
| 2024-02-13 | $15.28 | $32.08 | 2,984,900 | — | — |
| 2024-02-12 | $15.93 | $33.44 | 1,835,900 | — | — |
| 2024-02-09 | $15.47 | $32.48 | 1,500,000 | — | — |
| 2024-02-08 | $15.09 | $31.68 | 1,007,300 | — | — |
| 2024-02-07 | $14.89 | $31.26 | 1,161,700 | — | — |
| 2024-02-06 | $15.00 | $31.49 | 1,435,700 | — | — |
| 2024-02-05 | $14.71 | $30.88 | 1,460,000 | — | — |
| 2024-02-02 | $15.10 | $31.70 | 1,315,600 | — | — |
| 2024-02-01 | $15.18 | $31.87 | 1,102,300 | — | — |
| 2024-01-31 | $14.70 | $30.86 | 981,100 | — | — |
| 2024-01-30 | $15.21 | $31.93 | 896,600 | — | — |
| 2024-01-29 | $15.55 | $32.65 | 1,206,500 | — | — |
| 2024-01-26 | $15.55 | $32.65 | 989,100 | — | — |
| 2024-01-25 | $15.56 | $32.67 | 1,283,000 | — | — |
| 2024-01-24 | $15.34 | $32.21 | 1,223,800 | — | — |
| 2024-01-23 | $15.51 | $32.56 | 990,800 | — | — |
| 2024-01-22 | $15.56 | $32.67 | 2,399,300 | — | — |
| 2024-01-19 | $14.75 | $30.97 | 1,187,200 | — | — |
| 2024-01-18 | $14.64 | $30.74 | 1,743,100 | — | — |
| 2024-01-17 | $14.33 | $30.09 | 1,995,200 | — | — |
| 2024-01-16 | $14.97 | $31.43 | 2,599,200 | — | — |
| 2024-01-12 | $15.08 | $31.66 | 2,141,600 | — | — |
| 2024-01-11 | $15.86 | $33.30 | 1,690,900 | — | — |
| 2024-01-10 | $16.18 | $33.97 | 954,300 | — | — |
| 2024-01-09 | $16.31 | $34.24 | 1,200,600 | — | — |
| 2024-01-08 | $16.82 | $35.31 | 1,299,900 | — | — |
| 2024-01-05 | $16.58 | $34.81 | 2,296,800 | — | — |
| 2024-01-04 | $16.16 | $33.93 | 2,183,100 | — | — |
| 2024-01-03 | $16.23 | $34.07 | 1,972,700 | — | — |
| 2024-01-02 | $17.14 | $35.99 | 2,642,400 | — | — |