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
- 1973-02-21 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 | $9.40 | $22.65 | 11,845,200 | — | — |
| 2024-12-30 | $9.30 | $22.40 | 15,497,900 | — | — |
| 2024-12-27 | $9.24 | $22.26 | 10,436,700 | — | — |
| 2024-12-26 | $9.35 | $22.52 | 11,482,500 | — | — |
| 2024-12-24 | $9.46 | $22.79 | 5,831,100 | — | — |
| 2024-12-23 | $9.37 | $22.57 | 10,988,700 | — | — |
| 2024-12-20 | $9.38 | $22.60 | 49,676,500 | — | — |
| 2024-12-19 | $9.33 | $22.48 | 21,225,300 | — | — |
| 2024-12-18 | $9.54 | $22.98 | 16,932,900 | — | — |
| 2024-12-17 | $9.89 | $23.83 | 16,289,200 | — | — |
| 2024-12-16 | $9.95 | $23.97 | 18,077,800 | — | — |
| 2024-12-13 | $10.21 | $24.60 | 25,976,700 | — | — |
| 2024-12-12 | $10.96 | $26.40 | 27,841,600 | — | — |
| 2024-12-11 | $11.77 | $28.35 | 12,428,100 | — | — |
| 2024-12-10 | $12.22 | $29.44 | 14,635,500 | — | — |
| 2024-12-09 | $12.28 | $29.58 | 12,840,200 | — | — |
| 2024-12-06 | $11.84 | $28.52 | 10,554,500 | — | — |
| 2024-12-05 | $12.06 | $29.05 | 11,873,900 | — | — |
| 2024-12-04 | $12.44 | $29.97 | 10,993,800 | — | — |
| 2024-12-03 | $12.90 | $31.08 | 14,431,500 | — | — |
| 2024-12-02 | $12.83 | $30.91 | 11,189,600 | — | — |
| 2024-11-29 | $12.45 | $29.99 | 6,853,200 | — | — |
| 2024-11-27 | $12.14 | $29.25 | 8,632,900 | — | — |
| 2024-11-26 | $12.05 | $29.03 | 14,605,000 | — | — |
| 2024-11-25 | $12.49 | $30.09 | 11,632,400 | — | — |
| 2024-11-22 | $12.46 | $30.02 | 12,362,100 | — | — |
| 2024-11-21 | $11.88 | $28.62 | 10,326,400 | — | — |
| 2024-11-20 | $11.66 | $28.09 | 13,752,900 | — | — |
| 2024-11-19 | $11.44 | $27.56 | 11,085,800 | — | — |
| 2024-11-18 | $11.23 | $27.05 | 11,871,600 | — | — |
| 2024-11-15 | $11.04 | $26.60 | 15,973,600 | — | — |
| 2024-11-14 | $11.46 | $27.61 | 11,955,000 | — | — |
| 2024-11-13 | $11.92 | $28.72 | 12,028,400 | — | — |
| 2024-11-12 | $11.98 | $28.86 | 16,996,900 | — | — |
| 2024-11-11 | $12.52 | $30.16 | 14,459,000 | — | — |
| 2024-11-08 | $12.87 | $31.00 | 15,212,600 | — | — |
| 2024-11-07 | $13.34 | $32.14 | 23,215,400 | — | — |
| 2024-11-06 | $13.94 | $33.58 | 41,247,600 | — | — |
| 2024-11-05 | $11.61 | $27.97 | 36,545,500 | — | — |
| 2024-11-04 | $13.11 | $31.58 | 16,845,000 | — | — |
| 2024-11-01 | $13.27 | $31.97 | 9,114,000 | — | — |
| 2024-10-31 | $12.98 | $31.27 | 12,466,400 | — | — |
| 2024-10-30 | $13.19 | $31.78 | 9,534,500 | — | — |
| 2024-10-29 | $13.72 | $33.05 | 7,379,100 | — | — |
| 2024-10-28 | $13.67 | $32.93 | 10,990,000 | — | — |
| 2024-10-25 | $13.07 | $31.49 | 6,073,400 | — | — |
| 2024-10-24 | $13.30 | $32.04 | 6,514,200 | — | — |
| 2024-10-23 | $13.00 | $31.32 | 7,343,200 | — | — |
| 2024-10-22 | $13.46 | $32.43 | 11,392,400 | — | — |
| 2024-10-21 | $13.64 | $32.86 | 11,657,200 | — | — |
| 2024-10-18 | $13.94 | $33.58 | 9,941,200 | — | — |
| 2024-10-17 | $13.66 | $32.91 | 11,995,000 | — | — |
| 2024-10-16 | $13.05 | $31.44 | 6,030,900 | — | — |
| 2024-10-15 | $12.88 | $31.03 | 7,873,400 | — | — |
| 2024-10-14 | $13.05 | $31.44 | 8,488,500 | — | — |
| 2024-10-11 | $13.14 | $31.65 | 9,066,600 | — | — |
| 2024-10-10 | $12.70 | $30.59 | 11,360,200 | — | — |
| 2024-10-09 | $12.85 | $30.96 | 11,689,300 | — | — |
| 2024-10-08 | $12.71 | $30.62 | 13,589,300 | — | — |
| 2024-10-07 | $12.98 | $31.27 | 8,013,000 | — | — |
| 2024-10-04 | $13.00 | $31.32 | 8,366,600 | — | — |
| 2024-10-03 | $12.80 | $30.84 | 9,310,100 | — | — |
| 2024-10-02 | $12.96 | $31.22 | 8,867,000 | — | — |
| 2024-10-01 | $12.99 | $31.29 | 11,090,900 | — | — |
| 2024-09-30 | $12.77 | $30.76 | 10,344,200 | — | — |
| 2024-09-27 | $12.76 | $30.74 | 12,398,400 | — | — |
| 2024-09-26 | $12.71 | $30.62 | 13,637,700 | — | — |
| 2024-09-25 | $12.25 | $29.51 | 11,213,200 | — | — |
| 2024-09-24 | $12.43 | $29.94 | 16,221,800 | — | — |
| 2024-09-23 | $11.87 | $28.60 | 9,591,500 | — | — |
| 2024-09-20 | $11.77 | $28.35 | 37,466,100 | — | — |
| 2024-09-19 | $12.03 | $28.98 | 12,380,700 | — | — |
| 2024-09-18 | $11.54 | $27.80 | 12,931,000 | — | — |
| 2024-09-17 | $11.81 | $28.45 | 7,985,600 | — | — |
| 2024-09-16 | $11.75 | $28.31 | 11,372,400 | — | — |
| 2024-09-13 | $11.91 | $28.69 | 14,920,400 | — | — |
| 2024-09-12 | $11.35 | $27.34 | 14,564,200 | — | — |
| 2024-09-11 | $11.13 | $26.81 | 24,067,800 | — | — |
| 2024-09-10 | $10.91 | $26.28 | 18,323,200 | — | — |
| 2024-09-09 | $11.26 | $27.13 | 11,273,400 | — | — |
| 2024-09-06 | $11.40 | $27.46 | 18,774,600 | — | — |
| 2024-09-05 | $11.55 | $27.82 | 14,900,900 | — | — |
| 2024-09-04 | $11.99 | $28.88 | 15,515,900 | — | — |
| 2024-09-03 | $12.11 | $29.17 | 17,930,800 | — | — |
| 2024-08-30 | $13.06 | $31.46 | 39,345,000 | — | — |
| 2024-08-29 | $13.33 | $32.11 | 9,134,200 | — | — |
| 2024-08-28 | $13.45 | $32.40 | 10,540,200 | — | — |
| 2024-08-27 | $14.05 | $33.85 | 14,215,200 | — | — |
| 2024-08-26 | $13.78 | $33.20 | 14,042,100 | — | — |
| 2024-08-23 | $13.27 | $31.97 | 10,482,200 | — | — |
| 2024-08-22 | $12.87 | $31.00 | 9,698,400 | — | — |
| 2024-08-21 | $12.84 | $30.93 | 10,434,500 | — | — |
| 2024-08-20 | $12.40 | $29.87 | 7,856,900 | — | — |
| 2024-08-19 | $12.70 | $30.59 | 9,570,400 | — | — |
| 2024-08-16 | $12.58 | $30.31 | 8,444,700 | — | — |
| 2024-08-15 | $12.63 | $30.43 | 9,110,000 | — | — |
| 2024-08-14 | $12.55 | $30.23 | 11,457,600 | — | — |
| 2024-08-13 | $13.03 | $31.39 | 8,333,300 | — | — |
| 2024-08-12 | $12.73 | $30.67 | 10,138,500 | — | — |
| 2024-08-09 | $13.18 | $31.75 | 7,213,200 | — | — |
| 2024-08-08 | $13.34 | $32.14 | 6,399,100 | — | — |
| 2024-08-07 | $13.33 | $32.11 | 8,375,700 | — | — |
| 2024-08-06 | $13.36 | $32.18 | 7,477,900 | — | — |
| 2024-08-05 | $13.32 | $32.09 | 11,062,500 | — | — |
| 2024-08-02 | $13.95 | $33.61 | 11,418,600 | — | — |
| 2024-08-01 | $14.64 | $35.27 | 10,612,000 | — | — |
| 2024-07-31 | $15.35 | $36.98 | 9,385,900 | — | — |
| 2024-07-30 | $14.97 | $36.06 | 5,770,700 | — | — |
| 2024-07-29 | $15.26 | $36.76 | 5,940,800 | — | — |
| 2024-07-26 | $15.47 | $37.27 | 7,312,400 | — | — |
| 2024-07-25 | $15.26 | $36.76 | 10,512,500 | — | — |
| 2024-07-24 | $14.94 | $35.99 | 11,779,700 | — | — |
| 2024-07-23 | $15.88 | $38.26 | 15,785,700 | — | — |
| 2024-07-22 | $15.21 | $36.64 | 10,076,700 | — | — |
| 2024-07-19 | $15.17 | $36.55 | 7,901,500 | — | — |
| 2024-07-18 | $15.56 | $37.48 | 8,097,800 | — | — |
| 2024-07-17 | $15.50 | $37.34 | 9,797,400 | — | — |
| 2024-07-16 | $15.93 | $38.38 | 11,911,600 | — | — |
| 2024-07-15 | $16.21 | $39.05 | 15,448,300 | — | — |
| 2024-07-12 | $16.17 | $38.95 | 8,560,600 | — | — |
| 2024-07-11 | $15.89 | $38.28 | 6,895,500 | — | — |
| 2024-07-10 | $15.40 | $37.10 | 6,709,500 | — | — |
| 2024-07-09 | $15.18 | $36.57 | 6,010,600 | — | — |
| 2024-07-08 | $15.47 | $37.27 | 6,526,100 | — | — |
| 2024-07-05 | $15.64 | $37.68 | 9,585,300 | — | — |
| 2024-07-03 | $15.95 | $38.42 | 7,044,600 | — | — |
| 2024-07-02 | $15.63 | $37.65 | 7,710,300 | — | — |
| 2024-07-01 | $15.39 | $37.08 | 6,349,600 | — | — |
| 2024-06-28 | $15.39 | $37.08 | 17,594,500 | — | — |
| 2024-06-27 | $15.00 | $36.14 | 8,637,800 | — | — |
| 2024-06-26 | $14.93 | $35.97 | 13,564,500 | — | — |
| 2024-06-25 | $14.45 | $34.81 | 9,069,300 | — | — |
| 2024-06-24 | $14.74 | $35.51 | 9,695,800 | — | — |
| 2024-06-21 | $14.80 | $35.65 | 27,936,100 | — | — |
| 2024-06-20 | $14.67 | $35.34 | 9,104,200 | — | — |
| 2024-06-18 | $14.71 | $35.44 | 11,250,900 | — | — |
| 2024-06-17 | $14.84 | $35.75 | 13,076,600 | — | — |
| 2024-06-14 | $14.91 | $35.92 | 11,475,200 | — | — |
| 2024-06-13 | $14.86 | $35.80 | 10,992,800 | — | — |
| 2024-06-12 | $15.07 | $36.30 | 9,645,000 | — | — |
| 2024-06-11 | $15.13 | $36.45 | 18,082,000 | — | — |
| 2024-06-10 | $15.65 | $37.70 | 6,796,700 | — | — |
| 2024-06-07 | $15.80 | $38.06 | 9,239,300 | — | — |
| 2024-06-06 | $16.05 | $38.67 | 9,086,000 | — | — |
| 2024-06-05 | $16.12 | $38.83 | 8,518,600 | — | — |
| 2024-06-04 | $16.50 | $39.75 | 7,479,200 | — | — |
| 2024-06-03 | $17.16 | $41.34 | 6,342,300 | — | — |
| 2024-05-31 | $17.28 | $41.63 | 10,145,900 | — | — |
| 2024-05-30 | $16.83 | $40.54 | 5,394,200 | — | — |
| 2024-05-29 | $16.77 | $40.40 | 4,816,600 | — | — |
| 2024-05-28 | $16.94 | $40.81 | 5,607,100 | — | — |
| 2024-05-24 | $16.91 | $40.74 | 3,774,800 | — | — |
| 2024-05-23 | $16.92 | $40.76 | 6,615,300 | — | — |
| 2024-05-22 | $17.15 | $41.32 | 6,925,900 | — | — |
| 2024-05-21 | $17.51 | $42.18 | 7,299,200 | — | — |
| 2024-05-20 | $17.71 | $42.66 | 7,277,900 | — | — |
| 2024-05-17 | $17.51 | $42.18 | 5,140,600 | — | — |
| 2024-05-16 | $17.67 | $42.57 | 4,477,800 | — | — |
| 2024-05-15 | $17.88 | $43.07 | 6,018,100 | — | — |
| 2024-05-14 | $17.80 | $42.88 | 5,958,800 | — | — |
| 2024-05-13 | $17.70 | $42.64 | 7,049,200 | — | — |
| 2024-05-10 | $17.32 | $41.72 | 5,123,000 | — | — |
| 2024-05-09 | $17.45 | $42.04 | 6,166,300 | — | — |
| 2024-05-08 | $17.24 | $41.53 | 6,269,000 | — | — |
| 2024-05-07 | $17.31 | $41.70 | 7,594,200 | — | — |
| 2024-05-06 | $17.20 | $41.44 | 8,779,200 | — | — |
| 2024-05-03 | $17.60 | $42.40 | 6,880,900 | — | — |
| 2024-05-02 | $17.28 | $41.63 | 8,434,300 | — | — |
| 2024-05-01 | $16.70 | $40.23 | 15,883,400 | — | — |
| 2024-04-30 | $16.90 | $40.71 | 14,327,100 | — | — |
| 2024-04-29 | $18.06 | $43.51 | 8,673,100 | — | — |
| 2024-04-26 | $17.88 | $43.07 | 9,278,300 | — | — |
| 2024-04-25 | $18.23 | $43.92 | 14,342,600 | — | — |
| 2024-04-24 | $18.32 | $44.13 | 14,393,300 | — | — |
| 2024-04-23 | $18.55 | $44.69 | 32,365,200 | — | — |
| 2024-04-22 | $20.85 | $50.23 | 7,877,100 | — | — |
| 2024-04-19 | $20.81 | $50.13 | 7,242,700 | — | — |
| 2024-04-18 | $20.83 | $50.18 | 8,341,000 | — | — |
| 2024-04-17 | $21.21 | $51.10 | 9,056,300 | — | — |
| 2024-04-16 | $21.04 | $50.69 | 6,648,900 | — | — |
| 2024-04-15 | $21.24 | $51.17 | 4,734,000 | — | — |
| 2024-04-12 | $21.64 | $52.13 | 6,250,800 | — | — |
| 2024-04-11 | $22.14 | $53.34 | 5,369,600 | — | — |
| 2024-04-10 | $22.30 | $53.72 | 7,571,200 | — | — |
| 2024-04-09 | $21.91 | $52.78 | 10,852,600 | — | — |
| 2024-04-08 | $22.42 | $54.01 | 3,846,900 | — | — |
| 2024-04-05 | $22.25 | $53.60 | 5,594,100 | — | — |
| 2024-04-04 | $22.42 | $54.01 | 5,065,800 | — | — |
| 2024-04-03 | $22.83 | $55.00 | 6,292,600 | — | — |
| 2024-04-02 | $22.38 | $53.91 | 6,781,700 | — | — |
| 2024-04-01 | $22.69 | $54.66 | 5,904,700 | — | — |
| 2024-03-28 | $22.74 | $54.78 | 6,642,400 | — | — |
| 2024-03-27 | $22.13 | $53.31 | 7,238,900 | — | — |
| 2024-03-26 | $21.57 | $51.96 | 4,345,500 | — | — |
| 2024-03-25 | $21.44 | $51.65 | 8,743,200 | — | — |
| 2024-03-22 | $21.26 | $51.22 | 3,789,400 | — | — |
| 2024-03-21 | $21.41 | $51.58 | 5,387,300 | — | — |
| 2024-03-20 | $21.20 | $51.07 | 5,473,000 | — | — |
| 2024-03-19 | $20.96 | $50.49 | 12,616,300 | — | — |
| 2024-03-18 | $20.07 | $48.35 | 7,013,500 | — | — |
| 2024-03-15 | $19.76 | $47.60 | 12,991,600 | — | — |
| 2024-03-14 | $19.66 | $47.36 | 15,923,600 | — | — |
| 2024-03-13 | $20.43 | $49.22 | 15,198,300 | — | — |
| 2024-03-12 | $20.47 | $49.31 | 5,766,600 | — | — |
| 2024-03-11 | $20.53 | $49.46 | 5,960,200 | — | — |
| 2024-03-08 | $20.99 | $50.57 | 8,119,400 | — | — |
| 2024-03-07 | $20.93 | $50.42 | 9,589,700 | — | — |
| 2024-03-06 | $20.09 | $48.40 | 8,204,200 | — | — |
| 2024-03-05 | $20.28 | $48.86 | 9,782,200 | — | — |
| 2024-03-04 | $20.42 | $49.19 | 8,947,300 | — | — |
| 2024-03-01 | $21.08 | $50.78 | 7,387,400 | — | — |
| 2024-02-29 | $20.80 | $50.11 | 8,511,600 | — | — |
| 2024-02-28 | $20.30 | $48.90 | 10,350,500 | — | — |
| 2024-02-27 | $20.71 | $49.89 | 4,491,100 | — | — |
| 2024-02-26 | $20.25 | $48.78 | 4,109,800 | — | — |
| 2024-02-23 | $20.22 | $48.71 | 4,203,900 | — | — |
| 2024-02-22 | $20.03 | $48.25 | 6,311,200 | — | — |
| 2024-02-21 | $19.54 | $47.07 | 3,576,900 | — | — |
| 2024-02-20 | $19.58 | $47.17 | 9,921,000 | — | — |
| 2024-02-16 | $19.87 | $47.87 | 6,527,900 | — | — |
| 2024-02-15 | $19.98 | $48.13 | 12,017,000 | — | — |
| 2024-02-14 | $19.53 | $47.05 | 8,861,700 | — | — |
| 2024-02-13 | $19.17 | $46.18 | 13,637,600 | — | — |
| 2024-02-12 | $19.57 | $47.14 | 8,526,300 | — | — |
| 2024-02-09 | $19.87 | $47.87 | 11,537,500 | — | — |
| 2024-02-08 | $19.32 | $46.54 | 9,265,300 | — | — |
| 2024-02-07 | $19.78 | $47.65 | 8,458,300 | — | — |
| 2024-02-06 | $19.75 | $47.58 | 9,136,900 | — | — |
| 2024-02-05 | $19.90 | $47.94 | 11,327,300 | — | — |
| 2024-02-02 | $20.34 | $49.00 | 9,109,300 | — | — |
| 2024-02-01 | $20.36 | $49.05 | 18,373,800 | — | — |
| 2024-01-31 | $20.05 | $48.30 | 17,016,400 | — | — |
| 2024-01-30 | $20.13 | $48.49 | 18,989,600 | — | — |
| 2024-01-29 | $18.89 | $45.51 | 11,011,500 | — | — |
| 2024-01-26 | $18.42 | $44.37 | 5,225,700 | — | — |
| 2024-01-25 | $18.41 | $44.35 | 5,624,200 | — | — |
| 2024-01-24 | $18.27 | $44.01 | 7,816,100 | — | — |
| 2024-01-23 | $18.05 | $43.48 | 9,316,900 | — | — |
| 2024-01-22 | $18.08 | $43.56 | 7,172,500 | — | — |
| 2024-01-19 | $17.73 | $42.71 | 6,400,800 | — | — |
| 2024-01-18 | $17.82 | $42.93 | 7,540,800 | — | — |
| 2024-01-17 | $17.95 | $43.24 | 6,295,200 | — | — |
| 2024-01-16 | $18.08 | $43.56 | 8,113,300 | — | — |
| 2024-01-12 | $18.52 | $44.62 | 9,170,500 | — | — |
| 2024-01-11 | $18.26 | $43.99 | 8,168,500 | — | — |
| 2024-01-10 | $18.59 | $44.78 | 7,917,100 | — | — |
| 2024-01-09 | $18.68 | $45.00 | 7,818,400 | — | — |
| 2024-01-08 | $19.28 | $46.45 | 7,337,700 | — | — |
| 2024-01-05 | $19.17 | $46.18 | 13,329,500 | — | — |
| 2024-01-04 | $19.10 | $46.01 | 8,777,300 | — | — |
| 2024-01-03 | $19.64 | $47.31 | 10,627,600 | — | — |
| 2024-01-02 | $19.77 | $47.63 | 6,611,900 | — | — |