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
- 1987-09-23 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 | $6.04 | $65.10 | 489,300 | — | — |
| 2024-12-30 | $6.00 | $64.67 | 541,400 | — | — |
| 2024-12-27 | $5.98 | $64.46 | 273,600 | — | — |
| 2024-12-26 | $6.02 | $64.89 | 296,200 | — | — |
| 2024-12-24 | $6.03 | $65.00 | 127,300 | — | — |
| 2024-12-23 | $5.98 | $64.46 | 324,400 | — | — |
| 2024-12-20 | $6.01 | $64.78 | 255,300 | — | — |
| 2024-12-19 | $6.02 | $64.89 | 208,100 | — | — |
| 2024-12-18 | $6.10 | $65.75 | 212,000 | — | — |
| 2024-12-17 | $6.19 | $66.72 | 375,300 | — | — |
| 2024-12-16 | $6.27 | $67.58 | 229,300 | — | — |
| 2024-12-13 | $6.27 | $67.58 | 167,000 | — | — |
| 2024-12-12 | $6.38 | $68.56 | 159,500 | — | — |
| 2024-12-11 | $6.40 | $68.78 | 248,600 | — | — |
| 2024-12-10 | $6.39 | $68.67 | 109,300 | — | — |
| 2024-12-09 | $6.40 | $68.78 | 64,500 | — | — |
| 2024-12-06 | $6.39 | $68.67 | 126,400 | — | — |
| 2024-12-05 | $6.42 | $68.99 | 351,400 | — | — |
| 2024-12-04 | $6.45 | $69.32 | 124,800 | — | — |
| 2024-12-03 | $6.41 | $68.89 | 120,000 | — | — |
| 2024-12-02 | $6.44 | $69.21 | 147,100 | — | — |
| 2024-11-29 | $6.44 | $69.21 | 150,200 | — | — |
| 2024-11-27 | $6.37 | $68.46 | 247,700 | — | — |
| 2024-11-26 | $6.28 | $67.49 | 157,600 | — | — |
| 2024-11-25 | $6.25 | $67.17 | 246,200 | — | — |
| 2024-11-22 | $6.21 | $66.74 | 119,900 | — | — |
| 2024-11-21 | $6.21 | $66.74 | 117,300 | — | — |
| 2024-11-20 | $6.22 | $66.84 | 183,600 | — | — |
| 2024-11-19 | $6.25 | $67.17 | 140,900 | — | — |
| 2024-11-18 | $6.25 | $67.17 | 161,600 | — | — |
| 2024-11-15 | $6.25 | $67.17 | 140,200 | — | — |
| 2024-11-14 | $6.30 | $67.50 | 199,000 | — | — |
| 2024-11-13 | $6.26 | $67.07 | 131,100 | — | — |
| 2024-11-12 | $6.27 | $67.18 | 88,500 | — | — |
| 2024-11-11 | $6.33 | $67.82 | 130,900 | — | — |
| 2024-11-08 | $6.33 | $67.82 | 145,800 | — | — |
| 2024-11-07 | $6.26 | $67.07 | 258,600 | — | — |
| 2024-11-06 | $6.20 | $66.43 | 319,400 | — | — |
| 2024-11-05 | $6.26 | $67.07 | 241,800 | — | — |
| 2024-11-04 | $6.24 | $66.86 | 145,900 | — | — |
| 2024-11-01 | $6.25 | $66.96 | 141,700 | — | — |
| 2024-10-31 | $6.34 | $67.93 | 158,000 | — | — |
| 2024-10-30 | $6.30 | $67.50 | 137,900 | — | — |
| 2024-10-29 | $6.22 | $66.64 | 94,300 | — | — |
| 2024-10-28 | $6.28 | $67.29 | 84,800 | — | — |
| 2024-10-25 | $6.27 | $67.18 | 66,700 | — | — |
| 2024-10-24 | $6.27 | $67.18 | 113,600 | — | — |
| 2024-10-23 | $6.29 | $67.39 | 89,000 | — | — |
| 2024-10-22 | $6.41 | $68.68 | 74,800 | — | — |
| 2024-10-21 | $6.42 | $68.79 | 121,100 | — | — |
| 2024-10-18 | $6.50 | $69.64 | 60,500 | — | — |
| 2024-10-17 | $6.50 | $69.64 | 171,900 | — | — |
| 2024-10-16 | $6.46 | $69.21 | 153,400 | — | — |
| 2024-10-15 | $6.41 | $68.68 | 148,000 | — | — |
| 2024-10-14 | $6.41 | $68.47 | 126,100 | — | — |
| 2024-10-11 | $6.47 | $69.12 | 99,100 | — | — |
| 2024-10-10 | $6.48 | $69.22 | 185,700 | — | — |
| 2024-10-09 | $6.48 | $69.22 | 311,900 | — | — |
| 2024-10-08 | $6.49 | $69.33 | 101,600 | — | — |
| 2024-10-07 | $6.49 | $69.33 | 136,100 | — | — |
| 2024-10-04 | $6.50 | $69.44 | 99,200 | — | — |
| 2024-10-03 | $6.53 | $69.76 | 169,100 | — | — |
| 2024-10-02 | $6.60 | $70.50 | 161,800 | — | — |
| 2024-10-01 | $6.61 | $70.61 | 143,700 | — | — |
| 2024-09-30 | $6.51 | $69.54 | 175,600 | — | — |
| 2024-09-27 | $6.51 | $69.54 | 95,200 | — | — |
| 2024-09-26 | $6.52 | $69.65 | 181,400 | — | — |
| 2024-09-25 | $6.55 | $69.97 | 133,600 | — | — |
| 2024-09-24 | $6.52 | $69.65 | 104,300 | — | — |
| 2024-09-23 | $6.51 | $69.54 | 87,000 | — | — |
| 2024-09-20 | $6.53 | $69.76 | 82,500 | — | — |
| 2024-09-19 | $6.57 | $70.18 | 128,600 | — | — |
| 2024-09-18 | $6.57 | $70.18 | 114,600 | — | — |
| 2024-09-17 | $6.60 | $70.50 | 119,200 | — | — |
| 2024-09-16 | $6.58 | $70.29 | 180,100 | — | — |
| 2024-09-13 | $6.60 | $70.30 | 204,700 | — | — |
| 2024-09-12 | $6.56 | $69.88 | 170,800 | — | — |
| 2024-09-11 | $6.50 | $69.24 | 48,900 | — | — |
| 2024-09-10 | $6.44 | $68.60 | 55,500 | — | — |
| 2024-09-09 | $6.41 | $68.28 | 66,100 | — | — |
| 2024-09-06 | $6.41 | $68.28 | 169,900 | — | — |
| 2024-09-05 | $6.38 | $67.96 | 160,800 | — | — |
| 2024-09-04 | $6.32 | $67.32 | 131,600 | — | — |
| 2024-09-03 | $6.32 | $67.32 | 249,000 | — | — |
| 2024-08-30 | $6.32 | $67.32 | 144,700 | — | — |
| 2024-08-29 | $6.32 | $67.32 | 140,800 | — | — |
| 2024-08-28 | $6.32 | $67.32 | 128,200 | — | — |
| 2024-08-27 | $6.40 | $68.17 | 103,000 | — | — |
| 2024-08-26 | $6.41 | $68.28 | 109,100 | — | — |
| 2024-08-23 | $6.41 | $68.28 | 170,700 | — | — |
| 2024-08-22 | $6.36 | $67.74 | 95,800 | — | — |
| 2024-08-21 | $6.36 | $67.74 | 99,700 | — | — |
| 2024-08-20 | $6.35 | $67.64 | 109,000 | — | — |
| 2024-08-19 | $6.32 | $67.32 | 104,000 | — | — |
| 2024-08-16 | $6.35 | $67.64 | 174,400 | — | — |
| 2024-08-15 | $6.37 | $67.85 | 181,400 | — | — |
| 2024-08-14 | $6.43 | $68.49 | 165,500 | — | — |
| 2024-08-13 | $6.41 | $68.07 | 143,300 | — | — |
| 2024-08-12 | $6.33 | $67.23 | 142,100 | — | — |
| 2024-08-09 | $6.30 | $66.91 | 98,500 | — | — |
| 2024-08-08 | $6.28 | $66.69 | 197,500 | — | — |
| 2024-08-07 | $6.33 | $67.23 | 267,500 | — | — |
| 2024-08-06 | $6.33 | $67.23 | 137,800 | — | — |
| 2024-08-05 | $6.25 | $66.38 | 206,000 | — | — |
| 2024-08-02 | $6.30 | $66.91 | 244,200 | — | — |
| 2024-08-01 | $6.29 | $66.80 | 109,400 | — | — |
| 2024-07-31 | $6.27 | $66.59 | 120,600 | — | — |
| 2024-07-30 | $6.27 | $66.59 | 166,100 | — | — |
| 2024-07-29 | $6.25 | $66.38 | 124,200 | — | — |
| 2024-07-26 | $6.22 | $66.06 | 94,400 | — | — |
| 2024-07-25 | $6.19 | $65.74 | 118,100 | — | — |
| 2024-07-24 | $6.18 | $65.63 | 207,100 | — | — |
| 2024-07-23 | $6.18 | $65.63 | 110,900 | — | — |
| 2024-07-22 | $6.14 | $65.21 | 247,800 | — | — |
| 2024-07-19 | $6.14 | $65.21 | 194,200 | — | — |
| 2024-07-18 | $6.15 | $65.31 | 152,300 | — | — |
| 2024-07-17 | $6.19 | $65.74 | 187,100 | — | — |
| 2024-07-16 | $6.18 | $65.63 | 224,200 | — | — |
| 2024-07-15 | $6.20 | $65.84 | 90,100 | — | — |
| 2024-07-12 | $6.22 | $65.86 | 87,600 | — | — |
| 2024-07-11 | $6.22 | $65.86 | 228,900 | — | — |
| 2024-07-10 | $6.16 | $65.22 | 186,200 | — | — |
| 2024-07-09 | $6.14 | $65.01 | 239,400 | — | — |
| 2024-07-08 | $6.16 | $65.22 | 443,400 | — | — |
| 2024-07-05 | $6.17 | $65.33 | 121,700 | — | — |
| 2024-07-03 | $6.12 | $64.80 | 102,700 | — | — |
| 2024-07-02 | $6.12 | $64.80 | 391,600 | — | — |
| 2024-07-01 | $6.10 | $64.58 | 182,600 | — | — |
| 2024-06-28 | $6.12 | $64.80 | 428,400 | — | — |
| 2024-06-27 | $6.08 | $64.37 | 248,800 | — | — |
| 2024-06-26 | $6.08 | $64.37 | 228,600 | — | — |
| 2024-06-25 | $6.13 | $64.90 | 192,000 | — | — |
| 2024-06-24 | $6.10 | $64.58 | 198,900 | — | — |
| 2024-06-21 | $6.09 | $64.48 | 288,400 | — | — |
| 2024-06-20 | $6.10 | $64.58 | 156,700 | — | — |
| 2024-06-18 | $6.11 | $64.69 | 380,800 | — | — |
| 2024-06-17 | $6.12 | $64.80 | 101,200 | — | — |
| 2024-06-14 | $6.11 | $64.69 | 207,200 | — | — |
| 2024-06-13 | $6.13 | $64.70 | 181,500 | — | — |
| 2024-06-12 | $6.07 | $64.07 | 197,500 | — | — |
| 2024-06-11 | $6.05 | $63.86 | 181,600 | — | — |
| 2024-06-10 | $6.04 | $63.75 | 119,500 | — | — |
| 2024-06-07 | $6.03 | $63.65 | 184,600 | — | — |
| 2024-06-06 | $6.02 | $63.54 | 516,200 | — | — |
| 2024-06-05 | $6.07 | $64.07 | 134,600 | — | — |
| 2024-06-04 | $6.04 | $63.75 | 142,900 | — | — |
| 2024-06-03 | $5.98 | $63.12 | 106,300 | — | — |
| 2024-05-31 | $5.93 | $62.59 | 87,500 | — | — |
| 2024-05-30 | $5.91 | $62.38 | 308,700 | — | — |
| 2024-05-29 | $5.87 | $61.96 | 160,700 | — | — |
| 2024-05-28 | $5.95 | $62.80 | 211,100 | — | — |
| 2024-05-24 | $5.96 | $62.91 | 166,200 | — | — |
| 2024-05-23 | $5.95 | $62.80 | 237,000 | — | — |
| 2024-05-22 | $5.99 | $63.22 | 113,000 | — | — |
| 2024-05-21 | $6.04 | $63.75 | 129,400 | — | — |
| 2024-05-20 | $6.06 | $63.96 | 220,500 | — | — |
| 2024-05-17 | $6.03 | $63.65 | 80,900 | — | — |
| 2024-05-16 | $6.01 | $63.43 | 77,900 | — | — |
| 2024-05-15 | $6.03 | $63.65 | 100,200 | — | — |
| 2024-05-14 | $6.01 | $63.43 | 118,000 | — | — |
| 2024-05-13 | $5.98 | $63.12 | 212,600 | — | — |
| 2024-05-10 | $6.08 | $63.97 | 160,300 | — | — |
| 2024-05-09 | $6.09 | $64.08 | 214,500 | — | — |
| 2024-05-08 | $6.07 | $63.87 | 147,700 | — | — |
| 2024-05-07 | $6.05 | $63.66 | 128,200 | — | — |
| 2024-05-06 | $6.03 | $63.45 | 74,100 | — | — |
| 2024-05-03 | $6.02 | $63.34 | 176,100 | — | — |
| 2024-05-02 | $5.97 | $62.82 | 182,600 | — | — |
| 2024-05-01 | $5.91 | $62.18 | 226,100 | — | — |
| 2024-04-30 | $5.89 | $61.97 | 102,400 | — | — |
| 2024-04-29 | $5.89 | $61.97 | 129,700 | — | — |
| 2024-04-26 | $5.85 | $61.55 | 109,600 | — | — |
| 2024-04-25 | $5.84 | $61.45 | 63,700 | — | — |
| 2024-04-24 | $5.91 | $62.18 | 194,000 | — | — |
| 2024-04-23 | $5.88 | $61.87 | 74,400 | — | — |
| 2024-04-22 | $5.84 | $61.45 | 72,200 | — | — |
| 2024-04-19 | $5.87 | $61.76 | 110,200 | — | — |
| 2024-04-18 | $5.85 | $61.55 | 237,000 | — | — |
| 2024-04-17 | $5.86 | $61.66 | 319,900 | — | — |
| 2024-04-16 | $5.85 | $61.55 | 156,800 | — | — |
| 2024-04-15 | $5.85 | $61.55 | 208,700 | — | — |
| 2024-04-12 | $5.88 | $61.87 | 127,000 | — | — |
| 2024-04-11 | $5.86 | $61.66 | 258,300 | — | — |
| 2024-04-10 | $5.88 | $61.67 | 94,500 | — | — |
| 2024-04-09 | $5.94 | $62.30 | 220,900 | — | — |
| 2024-04-08 | $5.99 | $62.82 | 139,100 | — | — |
| 2024-04-05 | $5.98 | $62.72 | 177,600 | — | — |
| 2024-04-04 | $5.98 | $62.72 | 185,700 | — | — |
| 2024-04-03 | $5.95 | $62.40 | 264,300 | — | — |
| 2024-04-02 | $6.03 | $63.24 | 125,200 | — | — |
| 2024-04-01 | $6.06 | $63.56 | 85,900 | — | — |
| 2024-03-28 | $6.10 | $63.98 | 188,700 | — | — |
| 2024-03-27 | $6.06 | $63.56 | 60,300 | — | — |
| 2024-03-26 | $6.04 | $63.35 | 128,400 | — | — |
| 2024-03-25 | $6.08 | $63.77 | 152,500 | — | — |
| 2024-03-22 | $6.06 | $63.56 | 98,700 | — | — |
| 2024-03-21 | $6.04 | $63.35 | 78,800 | — | — |
| 2024-03-20 | $6.04 | $63.35 | 123,300 | — | — |
| 2024-03-19 | $6.06 | $63.56 | 66,800 | — | — |
| 2024-03-18 | $6.08 | $63.77 | 333,000 | — | — |
| 2024-03-15 | $6.01 | $63.03 | 79,000 | — | — |
| 2024-03-14 | $6.00 | $62.93 | 168,700 | — | — |
| 2024-03-13 | $6.04 | $63.35 | 270,700 | — | — |
| 2024-03-12 | $6.06 | $63.36 | 250,200 | — | — |
| 2024-03-11 | $6.06 | $63.36 | 160,900 | — | — |
| 2024-03-08 | $6.05 | $63.25 | 199,000 | — | — |
| 2024-03-07 | $6.04 | $63.15 | 101,900 | — | — |
| 2024-03-06 | $6.04 | $63.15 | 181,600 | — | — |
| 2024-03-05 | $6.01 | $62.83 | 140,600 | — | — |
| 2024-03-04 | $6.00 | $62.73 | 110,600 | — | — |
| 2024-03-01 | $6.03 | $63.04 | 213,700 | — | — |
| 2024-02-29 | $6.01 | $62.83 | 127,400 | — | — |
| 2024-02-28 | $5.98 | $62.52 | 156,000 | — | — |
| 2024-02-27 | $5.96 | $62.31 | 221,600 | — | — |
| 2024-02-26 | $5.92 | $61.89 | 188,200 | — | — |
| 2024-02-23 | $6.01 | $62.83 | 125,000 | — | — |
| 2024-02-22 | $6.01 | $62.83 | 199,200 | — | — |
| 2024-02-21 | $6.02 | $62.94 | 121,200 | — | — |
| 2024-02-20 | $5.99 | $62.63 | 129,500 | — | — |
| 2024-02-16 | $6.03 | $63.04 | 104,100 | — | — |
| 2024-02-15 | $6.04 | $63.15 | 197,500 | — | — |
| 2024-02-14 | $5.99 | $62.63 | 90,300 | — | — |
| 2024-02-13 | $5.97 | $62.42 | 230,800 | — | — |
| 2024-02-12 | $6.06 | $63.16 | 244,100 | — | — |
| 2024-02-09 | $6.01 | $62.64 | 191,800 | — | — |
| 2024-02-08 | $5.98 | $62.32 | 130,600 | — | — |
| 2024-02-07 | $5.99 | $62.43 | 241,100 | — | — |
| 2024-02-06 | $5.98 | $62.32 | 157,800 | — | — |
| 2024-02-05 | $5.95 | $62.01 | 133,200 | — | — |
| 2024-02-02 | $5.99 | $62.43 | 147,900 | — | — |
| 2024-02-01 | $6.01 | $62.64 | 164,200 | — | — |
| 2024-01-31 | $5.93 | $61.80 | 215,800 | — | — |
| 2024-01-30 | $5.92 | $61.70 | 118,300 | — | — |
| 2024-01-29 | $5.90 | $61.49 | 194,200 | — | — |
| 2024-01-26 | $5.84 | $60.87 | 171,700 | — | — |
| 2024-01-25 | $5.85 | $60.97 | 288,100 | — | — |
| 2024-01-24 | $5.84 | $60.87 | 140,500 | — | — |
| 2024-01-23 | $5.84 | $60.87 | 303,600 | — | — |
| 2024-01-22 | $5.84 | $60.87 | 214,600 | — | — |
| 2024-01-19 | $5.82 | $60.66 | 155,500 | — | — |
| 2024-01-18 | $5.84 | $60.87 | 119,000 | — | — |
| 2024-01-17 | $5.87 | $61.18 | 151,300 | — | — |
| 2024-01-16 | $5.95 | $62.01 | 139,700 | — | — |
| 2024-01-12 | $5.99 | $62.43 | 159,300 | — | — |
| 2024-01-11 | $5.97 | $62.02 | 122,300 | — | — |
| 2024-01-10 | $5.95 | $61.81 | 150,400 | — | — |
| 2024-01-09 | $5.97 | $62.02 | 138,100 | — | — |
| 2024-01-08 | $5.99 | $62.23 | 105,200 | — | — |
| 2024-01-05 | $5.93 | $61.61 | 195,000 | — | — |
| 2024-01-04 | $5.92 | $61.50 | 312,800 | — | — |
| 2024-01-03 | $5.93 | $61.61 | 163,600 | — | — |
| 2024-01-02 | $5.89 | $61.19 | 155,700 | — | — |