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
- 2014-06-27 to 2026-09-09
- 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 | $17.80 | $30.16 | 1,719,300 | — | — |
| 2024-12-30 | $17.59 | $29.80 | 2,092,700 | — | — |
| 2024-12-27 | $17.38 | $29.45 | 1,001,100 | — | — |
| 2024-12-26 | $17.68 | $29.95 | 1,593,200 | — | — |
| 2024-12-24 | $17.78 | $30.12 | 622,900 | — | — |
| 2024-12-23 | $17.49 | $29.63 | 1,508,800 | — | — |
| 2024-12-20 | $17.61 | $29.83 | 1,543,100 | — | — |
| 2024-12-19 | $17.50 | $29.65 | 1,532,800 | — | — |
| 2024-12-18 | $17.50 | $29.65 | 1,549,500 | — | — |
| 2024-12-17 | $17.65 | $29.90 | 965,300 | — | — |
| 2024-12-16 | $17.86 | $30.26 | 1,510,500 | — | — |
| 2024-12-13 | $17.91 | $30.34 | 1,200,500 | — | — |
| 2024-12-12 | $17.64 | $29.89 | 1,362,700 | — | — |
| 2024-12-11 | $17.93 | $30.38 | 1,306,000 | — | — |
| 2024-12-10 | $18.12 | $30.70 | 1,023,800 | — | — |
| 2024-12-09 | $17.97 | $30.44 | 1,124,300 | — | — |
| 2024-12-06 | $17.62 | $29.85 | 1,825,200 | — | — |
| 2024-12-05 | $18.20 | $30.83 | 1,493,500 | — | — |
| 2024-12-04 | $18.00 | $30.50 | 1,496,400 | — | — |
| 2024-12-03 | $18.74 | $31.75 | 2,258,900 | — | — |
| 2024-12-02 | $19.67 | $33.32 | 4,682,600 | — | — |
| 2024-11-29 | $17.47 | $29.60 | 692,900 | — | — |
| 2024-11-27 | $17.47 | $29.60 | 2,355,200 | — | — |
| 2024-11-26 | $17.19 | $29.12 | 2,048,100 | — | — |
| 2024-11-25 | $17.28 | $29.28 | 1,722,100 | — | — |
| 2024-11-22 | $16.78 | $28.43 | 1,921,600 | — | — |
| 2024-11-21 | $16.35 | $27.70 | 1,394,900 | — | — |
| 2024-11-20 | $16.08 | $27.24 | 1,397,500 | — | — |
| 2024-11-19 | $15.87 | $26.89 | 1,358,800 | — | — |
| 2024-11-18 | $16.03 | $27.16 | 1,939,400 | — | — |
| 2024-11-15 | $16.43 | $27.84 | 1,908,300 | — | — |
| 2024-11-14 | $16.98 | $28.77 | 2,127,800 | — | — |
| 2024-11-13 | $16.66 | $28.23 | 1,929,400 | — | — |
| 2024-11-12 | $16.00 | $27.11 | 5,524,300 | — | — |
| 2024-11-11 | $17.29 | $29.29 | 2,649,000 | — | — |
| 2024-11-08 | $17.50 | $29.65 | 3,340,000 | — | — |
| 2024-11-07 | $18.26 | $30.94 | 2,878,400 | — | — |
| 2024-11-06 | $18.52 | $31.38 | 4,462,900 | — | — |
| 2024-11-05 | $20.67 | $33.46 | 2,885,100 | — | — |
| 2024-11-04 | $20.19 | $32.69 | 3,552,500 | — | — |
| 2024-11-01 | $19.25 | $31.16 | 2,126,600 | — | — |
| 2024-10-31 | $19.35 | $31.33 | 1,789,300 | — | — |
| 2024-10-30 | $19.19 | $31.07 | 2,042,300 | — | — |
| 2024-10-29 | $19.27 | $31.20 | 4,869,900 | — | — |
| 2024-10-28 | $20.40 | $33.03 | 3,226,400 | — | — |
| 2024-10-25 | $21.10 | $34.16 | 3,137,300 | — | — |
| 2024-10-24 | $20.99 | $33.98 | 5,999,900 | — | — |
| 2024-10-23 | $21.01 | $34.01 | 10,308,100 | — | — |
| 2024-10-22 | $25.09 | $40.62 | 1,411,000 | — | — |
| 2024-10-21 | $25.24 | $40.86 | 1,039,100 | — | — |
| 2024-10-18 | $26.19 | $42.40 | 634,700 | — | — |
| 2024-10-17 | $26.01 | $42.11 | 718,600 | — | — |
| 2024-10-16 | $26.43 | $42.79 | 857,300 | — | — |
| 2024-10-15 | $25.62 | $41.48 | 1,913,900 | — | — |
| 2024-10-14 | $25.96 | $42.03 | 907,200 | — | — |
| 2024-10-11 | $25.24 | $40.86 | 1,079,600 | — | — |
| 2024-10-10 | $24.79 | $40.13 | 1,151,600 | — | — |
| 2024-10-09 | $24.93 | $40.36 | 1,392,800 | — | — |
| 2024-10-08 | $25.32 | $40.99 | 1,325,700 | — | — |
| 2024-10-07 | $25.38 | $41.09 | 1,597,500 | — | — |
| 2024-10-04 | $26.06 | $42.19 | 1,230,300 | — | — |
| 2024-10-03 | $25.80 | $41.77 | 1,824,200 | — | — |
| 2024-10-02 | $26.66 | $43.16 | 1,084,500 | — | — |
| 2024-10-01 | $26.96 | $43.65 | 854,300 | — | — |
| 2024-09-30 | $27.62 | $44.72 | 844,500 | — | — |
| 2024-09-27 | $28.11 | $45.51 | 932,200 | — | — |
| 2024-09-26 | $27.47 | $44.47 | 960,700 | — | — |
| 2024-09-25 | $27.58 | $44.65 | 1,222,500 | — | — |
| 2024-09-24 | $26.82 | $43.42 | 885,800 | — | — |
| 2024-09-23 | $27.12 | $43.91 | 886,400 | — | — |
| 2024-09-20 | $27.03 | $43.76 | 1,635,900 | — | — |
| 2024-09-19 | $26.80 | $43.39 | 1,860,000 | — | — |
| 2024-09-18 | $25.84 | $41.83 | 1,192,800 | — | — |
| 2024-09-17 | $25.41 | $41.14 | 903,700 | — | — |
| 2024-09-16 | $25.78 | $41.74 | 891,800 | — | — |
| 2024-09-13 | $25.32 | $40.99 | 860,500 | — | — |
| 2024-09-12 | $25.18 | $40.77 | 903,300 | — | — |
| 2024-09-11 | $25.25 | $40.88 | 1,134,400 | — | — |
| 2024-09-10 | $24.62 | $39.86 | 833,400 | — | — |
| 2024-09-09 | $24.13 | $39.07 | 1,072,900 | — | — |
| 2024-09-06 | $24.20 | $39.18 | 897,300 | — | — |
| 2024-09-05 | $24.79 | $40.13 | 746,700 | — | — |
| 2024-09-04 | $24.79 | $40.13 | 837,800 | — | — |
| 2024-09-03 | $24.72 | $40.02 | 1,198,400 | — | — |
| 2024-08-30 | $25.05 | $40.55 | 1,884,500 | — | — |
| 2024-08-29 | $25.24 | $40.86 | 887,500 | — | — |
| 2024-08-28 | $24.53 | $39.71 | 858,200 | — | — |
| 2024-08-27 | $25.29 | $40.94 | 904,900 | — | — |
| 2024-08-26 | $25.66 | $41.54 | 723,800 | — | — |
| 2024-08-23 | $25.99 | $42.08 | 987,300 | — | — |
| 2024-08-22 | $25.25 | $40.88 | 630,500 | — | — |
| 2024-08-21 | $25.65 | $41.53 | 613,400 | — | — |
| 2024-08-20 | $25.51 | $41.30 | 1,220,300 | — | — |
| 2024-08-19 | $25.56 | $41.38 | 1,066,200 | — | — |
| 2024-08-16 | $25.53 | $41.33 | 1,171,900 | — | — |
| 2024-08-15 | $25.15 | $40.72 | 1,206,300 | — | — |
| 2024-08-14 | $24.70 | $39.99 | 1,173,400 | — | — |
| 2024-08-13 | $25.27 | $40.91 | 1,800,900 | — | — |
| 2024-08-12 | $24.15 | $39.10 | 1,153,000 | — | — |
| 2024-08-09 | $23.83 | $38.58 | 2,039,900 | — | — |
| 2024-08-08 | $24.66 | $39.92 | 1,341,300 | — | — |
| 2024-08-07 | $24.50 | $39.66 | 1,395,300 | — | — |
| 2024-08-06 | $24.47 | $39.62 | 2,043,700 | — | — |
| 2024-08-05 | $25.11 | $39.19 | 2,131,800 | — | — |
| 2024-08-02 | $25.94 | $40.48 | 1,741,000 | — | — |
| 2024-08-01 | $26.34 | $41.11 | 1,528,200 | — | — |
| 2024-07-31 | $25.55 | $39.87 | 2,792,600 | — | — |
| 2024-07-30 | $26.35 | $41.12 | 1,117,200 | — | — |
| 2024-07-29 | $26.74 | $41.73 | 1,893,700 | — | — |
| 2024-07-26 | $26.20 | $40.89 | 1,963,300 | — | — |
| 2024-07-25 | $25.93 | $40.47 | 4,073,400 | — | — |
| 2024-07-24 | $27.48 | $42.89 | 2,151,500 | — | — |
| 2024-07-23 | $27.76 | $43.32 | 778,800 | — | — |
| 2024-07-22 | $28.00 | $43.70 | 1,245,900 | — | — |
| 2024-07-19 | $26.73 | $41.71 | 1,089,900 | — | — |
| 2024-07-18 | $26.47 | $41.31 | 1,932,900 | — | — |
| 2024-07-17 | $27.64 | $43.13 | 1,363,600 | — | — |
| 2024-07-16 | $28.04 | $43.76 | 1,366,400 | — | — |
| 2024-07-15 | $26.93 | $42.03 | 1,741,100 | — | — |
| 2024-07-12 | $28.64 | $44.70 | 1,899,000 | — | — |
| 2024-07-11 | $27.45 | $42.84 | 1,522,800 | — | — |
| 2024-07-10 | $26.21 | $40.90 | 984,200 | — | — |
| 2024-07-09 | $25.99 | $40.56 | 1,348,100 | — | — |
| 2024-07-08 | $26.75 | $41.75 | 1,164,900 | — | — |
| 2024-07-05 | $26.40 | $41.20 | 1,222,100 | — | — |
| 2024-07-03 | $26.68 | $41.64 | 1,484,700 | — | — |
| 2024-07-02 | $25.30 | $39.48 | 2,702,700 | — | — |
| 2024-07-01 | $25.21 | $39.34 | 3,732,000 | — | — |
| 2024-06-28 | $27.64 | $43.13 | 1,206,500 | — | — |
| 2024-06-27 | $28.48 | $44.45 | 661,200 | — | — |
| 2024-06-26 | $28.16 | $43.95 | 657,500 | — | — |
| 2024-06-25 | $28.41 | $44.34 | 772,900 | — | — |
| 2024-06-24 | $28.24 | $44.07 | 916,800 | — | — |
| 2024-06-21 | $28.14 | $43.92 | 1,156,800 | — | — |
| 2024-06-20 | $28.13 | $43.90 | 1,792,200 | — | — |
| 2024-06-18 | $28.06 | $43.79 | 1,393,300 | — | — |
| 2024-06-17 | $27.35 | $42.68 | 1,706,600 | — | — |
| 2024-06-14 | $27.95 | $43.62 | 2,055,000 | — | — |
| 2024-06-13 | $28.88 | $45.07 | 3,560,600 | — | — |
| 2024-06-12 | $31.20 | $48.69 | 2,388,200 | — | — |
| 2024-06-11 | $31.64 | $49.38 | 1,540,100 | — | — |
| 2024-06-10 | $33.06 | $51.59 | 967,800 | — | — |
| 2024-06-07 | $32.38 | $50.53 | 848,400 | — | — |
| 2024-06-06 | $32.92 | $51.37 | 877,700 | — | — |
| 2024-06-05 | $33.43 | $52.17 | 674,600 | — | — |
| 2024-06-04 | $33.00 | $51.50 | 933,800 | — | — |
| 2024-06-03 | $33.44 | $52.19 | 793,200 | — | — |
| 2024-05-31 | $33.71 | $52.61 | 1,140,800 | — | — |
| 2024-05-30 | $33.75 | $52.67 | 1,125,400 | — | — |
| 2024-05-29 | $33.27 | $51.92 | 1,166,400 | — | — |
| 2024-05-28 | $34.07 | $53.17 | 1,385,500 | — | — |
| 2024-05-24 | $33.64 | $52.50 | 1,420,100 | — | — |
| 2024-05-23 | $32.25 | $50.33 | 3,785,200 | — | — |
| 2024-05-22 | $34.55 | $53.92 | 1,807,700 | — | — |
| 2024-05-21 | $33.89 | $52.89 | 1,210,300 | — | — |
| 2024-05-20 | $33.92 | $52.94 | 998,000 | — | — |
| 2024-05-17 | $33.84 | $52.81 | 1,379,300 | — | — |
| 2024-05-16 | $34.00 | $53.06 | 1,390,100 | — | — |
| 2024-05-15 | $33.60 | $52.44 | 1,920,100 | — | — |
| 2024-05-14 | $33.41 | $52.14 | 2,434,000 | — | — |
| 2024-05-13 | $31.35 | $48.92 | 1,025,400 | — | — |
| 2024-05-10 | $31.46 | $49.10 | 1,857,600 | — | — |
| 2024-05-09 | $32.36 | $50.50 | 2,131,500 | — | — |
| 2024-05-08 | $30.13 | $47.02 | 921,200 | — | — |
| 2024-05-07 | $30.14 | $47.04 | 1,432,800 | — | — |
| 2024-05-06 | $30.52 | $47.63 | 2,105,400 | — | — |
| 2024-05-03 | $30.91 | $46.84 | 2,945,200 | — | — |
| 2024-05-02 | $29.58 | $44.83 | 1,788,800 | — | — |
| 2024-05-01 | $28.61 | $43.36 | 1,296,400 | — | — |
| 2024-04-30 | $28.36 | $42.98 | 1,493,300 | — | — |
| 2024-04-29 | $29.18 | $44.22 | 1,193,100 | — | — |
| 2024-04-26 | $28.93 | $43.84 | 1,358,000 | — | — |
| 2024-04-25 | $29.19 | $44.24 | 1,137,100 | — | — |
| 2024-04-24 | $29.63 | $44.90 | 1,789,800 | — | — |
| 2024-04-23 | $28.77 | $43.60 | 2,975,700 | — | — |
| 2024-04-22 | $27.46 | $41.62 | 1,217,600 | — | — |
| 2024-04-19 | $27.14 | $41.13 | 753,800 | — | — |
| 2024-04-18 | $27.07 | $41.02 | 1,259,000 | — | — |
| 2024-04-17 | $27.38 | $41.49 | 1,647,200 | — | — |
| 2024-04-16 | $27.00 | $40.92 | 1,563,600 | — | — |
| 2024-04-15 | $27.07 | $41.02 | 1,819,900 | — | — |
| 2024-04-12 | $27.55 | $41.75 | 1,560,000 | — | — |
| 2024-04-11 | $28.84 | $43.71 | 1,059,300 | — | — |
| 2024-04-10 | $28.46 | $43.13 | 1,978,100 | — | — |
| 2024-04-09 | $30.35 | $46.00 | 1,296,000 | — | — |
| 2024-04-08 | $29.34 | $44.47 | 715,200 | — | — |
| 2024-04-05 | $29.26 | $44.34 | 704,500 | — | — |
| 2024-04-04 | $29.32 | $44.43 | 782,700 | — | — |
| 2024-04-03 | $28.99 | $43.93 | 884,400 | — | — |
| 2024-04-02 | $29.19 | $44.24 | 946,500 | — | — |
| 2024-04-01 | $29.62 | $44.89 | 1,073,300 | — | — |
| 2024-03-28 | $30.08 | $45.59 | 1,540,300 | — | — |
| 2024-03-27 | $29.00 | $43.95 | 1,568,900 | — | — |
| 2024-03-26 | $27.91 | $42.30 | 1,042,600 | — | — |
| 2024-03-25 | $27.93 | $42.33 | 862,400 | — | — |
| 2024-03-22 | $28.26 | $42.83 | 1,315,700 | — | — |
| 2024-03-21 | $27.90 | $42.28 | 1,701,400 | — | — |
| 2024-03-20 | $27.10 | $41.07 | 1,812,000 | — | — |
| 2024-03-19 | $27.26 | $41.31 | 1,364,000 | — | — |
| 2024-03-18 | $27.00 | $40.92 | 2,190,100 | — | — |
| 2024-03-15 | $27.91 | $42.30 | 1,831,200 | — | — |
| 2024-03-14 | $28.61 | $43.36 | 1,759,000 | — | — |
| 2024-03-13 | $28.99 | $43.93 | 1,063,500 | — | — |
| 2024-03-12 | $28.78 | $43.62 | 834,700 | — | — |
| 2024-03-11 | $29.23 | $44.30 | 974,000 | — | — |
| 2024-03-08 | $29.35 | $44.48 | 1,205,500 | — | — |
| 2024-03-07 | $28.85 | $43.72 | 1,151,200 | — | — |
| 2024-03-06 | $29.12 | $44.13 | 1,320,200 | — | — |
| 2024-03-05 | $28.48 | $43.16 | 841,500 | — | — |
| 2024-03-04 | $28.64 | $43.40 | 932,300 | — | — |
| 2024-03-01 | $28.35 | $42.96 | 1,246,500 | — | — |
| 2024-02-29 | $27.47 | $41.63 | 1,096,700 | — | — |
| 2024-02-28 | $26.93 | $40.81 | 892,400 | — | — |
| 2024-02-27 | $27.30 | $41.37 | 893,200 | — | — |
| 2024-02-26 | $26.42 | $40.04 | 1,427,800 | — | — |
| 2024-02-23 | $27.10 | $41.07 | 1,001,800 | — | — |
| 2024-02-22 | $27.09 | $41.06 | 1,853,200 | — | — |
| 2024-02-21 | $27.79 | $42.12 | 987,000 | — | — |
| 2024-02-20 | $28.37 | $43.00 | 1,040,900 | — | — |
| 2024-02-16 | $28.55 | $43.27 | 1,073,500 | — | — |
| 2024-02-15 | $28.90 | $43.80 | 999,900 | — | — |
| 2024-02-14 | $28.29 | $42.87 | 1,174,700 | — | — |
| 2024-02-13 | $27.97 | $42.39 | 1,570,500 | — | — |
| 2024-02-12 | $29.24 | $44.31 | 1,055,100 | — | — |
| 2024-02-09 | $28.09 | $42.57 | 1,283,800 | — | — |
| 2024-02-08 | $28.08 | $42.56 | 946,000 | — | — |
| 2024-02-07 | $28.32 | $42.92 | 1,073,300 | — | — |
| 2024-02-06 | $28.16 | $42.68 | 1,185,500 | — | — |
| 2024-02-05 | $27.93 | $42.33 | 1,821,800 | — | — |
| 2024-02-02 | $30.30 | $44.59 | 1,832,400 | — | — |
| 2024-02-01 | $31.47 | $46.31 | 2,045,400 | — | — |
| 2024-01-31 | $29.85 | $43.92 | 1,617,200 | — | — |
| 2024-01-30 | $30.04 | $44.20 | 1,185,900 | — | — |
| 2024-01-29 | $30.06 | $44.23 | 1,503,300 | — | — |
| 2024-01-26 | $28.81 | $42.39 | 2,028,000 | — | — |
| 2024-01-25 | $29.20 | $42.97 | 3,879,500 | — | — |
| 2024-01-24 | $26.82 | $39.47 | 1,612,500 | — | — |
| 2024-01-23 | $27.85 | $40.98 | 1,427,200 | — | — |
| 2024-01-22 | $26.97 | $39.69 | 1,319,300 | — | — |
| 2024-01-19 | $26.09 | $38.39 | 1,627,300 | — | — |
| 2024-01-18 | $26.62 | $39.17 | 1,678,400 | — | — |
| 2024-01-17 | $26.70 | $39.29 | 1,525,100 | — | — |
| 2024-01-16 | $27.83 | $40.95 | 2,600,000 | — | — |
| 2024-01-12 | $28.88 | $42.50 | 1,065,200 | — | — |
| 2024-01-11 | $28.86 | $42.47 | 1,911,100 | — | — |
| 2024-01-10 | $29.51 | $43.42 | 1,824,700 | — | — |
| 2024-01-09 | $30.08 | $44.26 | 942,700 | — | — |
| 2024-01-08 | $30.61 | $45.04 | 1,417,700 | — | — |
| 2024-01-05 | $29.59 | $43.54 | 1,013,500 | — | — |
| 2024-01-04 | $29.32 | $43.14 | 1,022,300 | — | — |
| 2024-01-03 | $29.99 | $44.13 | 1,132,700 | — | — |
| 2024-01-02 | $30.87 | $45.43 | 1,552,600 | — | — |