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
- 1972-06-01 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 | $7.24 | $57.20 | 1,447,900 | — | — |
| 2024-12-30 | $7.24 | $57.20 | 1,597,500 | — | — |
| 2024-12-27 | $7.29 | $57.60 | 2,001,000 | — | — |
| 2024-12-26 | $7.33 | $57.91 | 1,364,200 | — | — |
| 2024-12-24 | $7.36 | $58.15 | 802,300 | — | — |
| 2024-12-23 | $7.27 | $57.44 | 1,564,700 | — | — |
| 2024-12-20 | $7.23 | $57.12 | 6,310,800 | — | — |
| 2024-12-19 | $7.15 | $56.49 | 2,508,700 | — | — |
| 2024-12-18 | $7.26 | $57.36 | 2,843,200 | — | — |
| 2024-12-17 | $7.67 | $60.60 | 1,678,900 | — | — |
| 2024-12-16 | $7.95 | $62.81 | 2,064,300 | — | — |
| 2024-12-13 | $7.71 | $60.92 | 2,029,000 | — | — |
| 2024-12-12 | $7.93 | $62.66 | 1,011,100 | — | — |
| 2024-12-11 | $7.95 | $62.81 | 2,402,300 | — | — |
| 2024-12-10 | $7.85 | $62.02 | 2,044,300 | — | — |
| 2024-12-09 | $7.88 | $62.26 | 1,046,400 | — | — |
| 2024-12-06 | $7.82 | $61.79 | 1,459,700 | — | — |
| 2024-12-05 | $7.78 | $61.47 | 1,703,600 | — | — |
| 2024-12-04 | $7.90 | $62.42 | 1,415,800 | — | — |
| 2024-12-03 | $7.80 | $61.63 | 1,378,200 | — | — |
| 2024-12-02 | $8.05 | $63.60 | 1,786,600 | — | — |
| 2024-11-29 | $8.06 | $63.68 | 914,000 | — | — |
| 2024-11-27 | $8.14 | $64.31 | 1,005,700 | — | — |
| 2024-11-26 | $8.20 | $64.79 | 1,648,600 | — | — |
| 2024-11-25 | $8.16 | $64.47 | 2,118,300 | — | — |
| 2024-11-22 | $8.05 | $63.60 | 2,425,000 | — | — |
| 2024-11-21 | $7.69 | $60.76 | 1,653,300 | — | — |
| 2024-11-20 | $7.51 | $59.34 | 1,069,300 | — | — |
| 2024-11-19 | $7.76 | $61.31 | 1,869,800 | — | — |
| 2024-11-18 | $7.29 | $57.60 | 1,508,100 | — | — |
| 2024-11-15 | $7.25 | $56.89 | 1,656,000 | — | — |
| 2024-11-14 | $7.26 | $56.97 | 1,928,400 | — | — |
| 2024-11-13 | $7.49 | $58.77 | 1,519,000 | — | — |
| 2024-11-12 | $7.66 | $60.10 | 2,079,600 | — | — |
| 2024-11-11 | $7.99 | $62.69 | 3,975,200 | — | — |
| 2024-11-08 | $7.58 | $59.48 | 4,480,700 | — | — |
| 2024-11-07 | $8.05 | $63.16 | 3,780,900 | — | — |
| 2024-11-06 | $7.87 | $61.75 | 2,549,200 | — | — |
| 2024-11-05 | $7.50 | $58.85 | 2,556,000 | — | — |
| 2024-11-04 | $7.48 | $58.69 | 2,376,800 | — | — |
| 2024-11-01 | $7.20 | $56.50 | 1,430,900 | — | — |
| 2024-10-31 | $7.21 | $56.57 | 1,904,500 | — | — |
| 2024-10-30 | $7.37 | $57.83 | 1,536,800 | — | — |
| 2024-10-29 | $7.26 | $56.97 | 1,186,500 | — | — |
| 2024-10-28 | $7.21 | $56.57 | 1,371,600 | — | — |
| 2024-10-25 | $7.10 | $55.71 | 2,031,300 | — | — |
| 2024-10-24 | $7.25 | $56.89 | 1,584,400 | — | — |
| 2024-10-23 | $7.07 | $55.48 | 1,871,500 | — | — |
| 2024-10-22 | $7.10 | $55.71 | 1,338,900 | — | — |
| 2024-10-21 | $7.02 | $55.08 | 1,365,900 | — | — |
| 2024-10-18 | $7.15 | $56.10 | 1,391,300 | — | — |
| 2024-10-17 | $7.06 | $55.40 | 1,001,600 | — | — |
| 2024-10-16 | $7.09 | $55.63 | 1,213,200 | — | — |
| 2024-10-15 | $6.96 | $54.61 | 1,525,400 | — | — |
| 2024-10-14 | $7.04 | $55.24 | 544,500 | — | — |
| 2024-10-11 | $7.13 | $55.95 | 1,019,900 | — | — |
| 2024-10-10 | $6.92 | $54.30 | 834,300 | — | — |
| 2024-10-09 | $6.85 | $53.75 | 1,021,600 | — | — |
| 2024-10-08 | $6.84 | $53.67 | 1,104,400 | — | — |
| 2024-10-07 | $6.74 | $52.89 | 2,167,200 | — | — |
| 2024-10-04 | $6.92 | $54.30 | 841,100 | — | — |
| 2024-10-03 | $6.81 | $53.43 | 962,000 | — | — |
| 2024-10-02 | $6.79 | $53.28 | 925,400 | — | — |
| 2024-10-01 | $6.86 | $53.83 | 1,519,500 | — | — |
| 2024-09-30 | $7.13 | $55.95 | 1,809,700 | — | — |
| 2024-09-27 | $7.11 | $55.79 | 1,587,400 | — | — |
| 2024-09-26 | $7.12 | $55.87 | 1,017,900 | — | — |
| 2024-09-25 | $7.01 | $55.00 | 1,145,400 | — | — |
| 2024-09-24 | $7.16 | $56.18 | 1,293,400 | — | — |
| 2024-09-23 | $7.06 | $55.40 | 1,303,100 | — | — |
| 2024-09-20 | $7.01 | $55.00 | 4,738,900 | — | — |
| 2024-09-19 | $7.10 | $55.71 | 1,449,900 | — | — |
| 2024-09-18 | $7.01 | $55.00 | 1,578,200 | — | — |
| 2024-09-17 | $6.91 | $54.22 | 2,828,900 | — | — |
| 2024-09-16 | $6.64 | $52.10 | 1,562,100 | — | — |
| 2024-09-13 | $6.79 | $53.28 | 1,122,800 | — | — |
| 2024-09-12 | $6.66 | $52.26 | 1,158,100 | — | — |
| 2024-09-11 | $6.52 | $51.16 | 1,491,900 | — | — |
| 2024-09-10 | $6.44 | $50.53 | 1,624,000 | — | — |
| 2024-09-09 | $6.48 | $50.85 | 1,548,300 | — | — |
| 2024-09-06 | $6.44 | $50.53 | 1,757,300 | — | — |
| 2024-09-05 | $6.69 | $52.49 | 764,100 | — | — |
| 2024-09-04 | $6.75 | $52.96 | 1,040,000 | — | — |
| 2024-09-03 | $6.78 | $53.20 | 2,119,600 | — | — |
| 2024-08-30 | $7.07 | $55.48 | 1,431,200 | — | — |
| 2024-08-29 | $7.04 | $55.24 | 1,365,500 | — | — |
| 2024-08-28 | $7.13 | $55.95 | 1,040,700 | — | — |
| 2024-08-27 | $7.21 | $56.57 | 1,042,100 | — | — |
| 2024-08-26 | $7.24 | $56.81 | 981,900 | — | — |
| 2024-08-23 | $7.38 | $57.91 | 1,677,000 | — | — |
| 2024-08-22 | $7.17 | $56.26 | 1,498,500 | — | — |
| 2024-08-21 | $7.27 | $56.65 | 1,275,400 | — | — |
| 2024-08-20 | $7.27 | $56.65 | 1,499,400 | — | — |
| 2024-08-19 | $7.49 | $58.37 | 2,321,200 | — | — |
| 2024-08-16 | $7.19 | $56.03 | 2,278,700 | — | — |
| 2024-08-15 | $7.22 | $56.26 | 2,174,600 | — | — |
| 2024-08-14 | $7.09 | $55.25 | 2,152,200 | — | — |
| 2024-08-13 | $7.23 | $56.34 | 4,424,600 | — | — |
| 2024-08-12 | $6.92 | $53.92 | 5,315,100 | — | — |
| 2024-08-09 | $6.29 | $49.02 | 8,719,600 | — | — |
| 2024-08-08 | $5.68 | $44.26 | 3,864,400 | — | — |
| 2024-08-07 | $5.65 | $44.03 | 2,925,900 | — | — |
| 2024-08-06 | $5.86 | $45.66 | 2,137,600 | — | — |
| 2024-08-05 | $5.82 | $45.35 | 2,365,100 | — | — |
| 2024-08-02 | $6.09 | $47.46 | 2,016,500 | — | — |
| 2024-08-01 | $6.34 | $49.40 | 2,197,800 | — | — |
| 2024-07-31 | $6.60 | $51.43 | 1,983,900 | — | — |
| 2024-07-30 | $6.56 | $51.12 | 3,139,200 | — | — |
| 2024-07-29 | $6.67 | $51.98 | 2,575,000 | — | — |
| 2024-07-26 | $6.74 | $52.52 | 2,015,100 | — | — |
| 2024-07-25 | $6.66 | $51.90 | 1,708,000 | — | — |
| 2024-07-24 | $6.59 | $51.35 | 1,894,100 | — | — |
| 2024-07-23 | $6.75 | $52.60 | 2,479,900 | — | — |
| 2024-07-22 | $6.81 | $53.07 | 1,205,600 | — | — |
| 2024-07-19 | $6.78 | $52.83 | 1,337,900 | — | — |
| 2024-07-18 | $6.86 | $53.46 | 1,845,600 | — | — |
| 2024-07-17 | $7.08 | $55.17 | 2,700,100 | — | — |
| 2024-07-16 | $7.08 | $55.17 | 2,853,100 | — | — |
| 2024-07-15 | $6.92 | $53.92 | 2,472,700 | — | — |
| 2024-07-12 | $6.71 | $52.29 | 1,616,900 | — | — |
| 2024-07-11 | $6.60 | $51.43 | 2,485,700 | — | — |
| 2024-07-10 | $6.14 | $47.85 | 1,821,900 | — | — |
| 2024-07-09 | $6.37 | $49.64 | 2,163,000 | — | — |
| 2024-07-08 | $6.44 | $50.18 | 2,326,800 | — | — |
| 2024-07-05 | $6.36 | $49.56 | 2,791,000 | — | — |
| 2024-07-03 | $6.26 | $48.78 | 1,593,600 | — | — |
| 2024-07-02 | $6.25 | $48.70 | 4,659,700 | — | — |
| 2024-07-01 | $5.95 | $46.37 | 6,783,900 | — | — |
| 2024-06-28 | $5.08 | $39.59 | 5,667,000 | — | — |
| 2024-06-27 | $4.91 | $38.26 | 2,167,600 | — | — |
| 2024-06-26 | $4.95 | $38.57 | 1,396,200 | — | — |
| 2024-06-25 | $4.67 | $36.39 | 753,500 | — | — |
| 2024-06-24 | $4.76 | $37.09 | 1,483,700 | — | — |
| 2024-06-21 | $4.65 | $36.24 | 4,420,500 | — | — |
| 2024-06-20 | $4.80 | $37.40 | 1,320,400 | — | — |
| 2024-06-18 | $4.88 | $38.03 | 1,689,100 | — | — |
| 2024-06-17 | $4.95 | $38.57 | 1,057,800 | — | — |
| 2024-06-14 | $4.86 | $37.87 | 909,600 | — | — |
| 2024-06-13 | $4.98 | $38.81 | 1,491,100 | — | — |
| 2024-06-12 | $5.15 | $40.13 | 1,300,700 | — | — |
| 2024-06-11 | $5.13 | $39.98 | 1,104,400 | — | — |
| 2024-06-10 | $5.20 | $40.52 | 1,404,200 | — | — |
| 2024-06-07 | $5.24 | $40.83 | 1,586,200 | — | — |
| 2024-06-06 | $5.30 | $41.30 | 1,300,700 | — | — |
| 2024-06-05 | $5.37 | $41.85 | 1,031,700 | — | — |
| 2024-06-04 | $5.34 | $41.61 | 1,214,300 | — | — |
| 2024-06-03 | $5.43 | $42.31 | 1,202,300 | — | — |
| 2024-05-31 | $5.42 | $42.24 | 1,210,800 | — | — |
| 2024-05-30 | $5.34 | $41.61 | 1,435,800 | — | — |
| 2024-05-29 | $5.14 | $40.05 | 1,474,200 | — | — |
| 2024-05-28 | $5.04 | $39.27 | 2,139,600 | — | — |
| 2024-05-24 | $5.25 | $40.91 | 1,156,000 | — | — |
| 2024-05-23 | $4.99 | $38.88 | 1,148,500 | — | — |
| 2024-05-22 | $5.07 | $39.51 | 1,868,200 | — | — |
| 2024-05-21 | $5.25 | $40.52 | 1,567,000 | — | — |
| 2024-05-20 | $5.28 | $40.75 | 1,248,800 | — | — |
| 2024-05-17 | $5.27 | $40.68 | 823,500 | — | — |
| 2024-05-16 | $5.32 | $41.06 | 945,500 | — | — |
| 2024-05-15 | $5.46 | $42.14 | 2,733,900 | — | — |
| 2024-05-14 | $5.72 | $44.15 | 2,839,900 | — | — |
| 2024-05-13 | $5.23 | $40.37 | 1,418,900 | — | — |
| 2024-05-10 | $5.06 | $39.05 | 989,000 | — | — |
| 2024-05-09 | $5.08 | $39.21 | 1,311,700 | — | — |
| 2024-05-08 | $5.20 | $40.14 | 1,770,900 | — | — |
| 2024-05-07 | $5.23 | $40.37 | 1,413,600 | — | — |
| 2024-05-06 | $5.29 | $40.83 | 1,415,400 | — | — |
| 2024-05-03 | $5.27 | $40.68 | 3,467,900 | — | — |
| 2024-05-02 | $5.25 | $40.52 | 5,903,500 | — | — |
| 2024-05-01 | $4.21 | $32.49 | 1,306,600 | — | — |
| 2024-04-30 | $4.26 | $32.88 | 1,810,400 | — | — |
| 2024-04-29 | $4.15 | $32.03 | 910,700 | — | — |
| 2024-04-26 | $4.13 | $31.88 | 699,400 | — | — |
| 2024-04-25 | $4.22 | $32.57 | 1,273,900 | — | — |
| 2024-04-24 | $4.24 | $32.73 | 1,352,900 | — | — |
| 2024-04-23 | $4.20 | $32.42 | 1,279,000 | — | — |
| 2024-04-22 | $4.20 | $32.42 | 1,181,500 | — | — |
| 2024-04-19 | $3.99 | $30.80 | 1,016,300 | — | — |
| 2024-04-18 | $4.03 | $31.10 | 1,384,900 | — | — |
| 2024-04-17 | $3.93 | $30.33 | 811,500 | — | — |
| 2024-04-16 | $3.99 | $30.80 | 860,500 | — | — |
| 2024-04-15 | $4.07 | $31.41 | 1,516,600 | — | — |
| 2024-04-12 | $4.07 | $31.41 | 1,372,200 | — | — |
| 2024-04-11 | $4.11 | $31.72 | 1,097,800 | — | — |
| 2024-04-10 | $4.12 | $31.80 | 1,796,600 | — | — |
| 2024-04-09 | $4.32 | $33.34 | 2,908,400 | — | — |
| 2024-04-08 | $3.92 | $30.26 | 1,647,000 | — | — |
| 2024-04-05 | $3.98 | $30.72 | 1,472,900 | — | — |
| 2024-04-04 | $4.17 | $32.19 | 735,600 | — | — |
| 2024-04-03 | $4.25 | $32.80 | 624,900 | — | — |
| 2024-04-02 | $4.23 | $32.65 | 1,141,700 | — | — |
| 2024-04-01 | $4.23 | $32.65 | 1,321,400 | — | — |
| 2024-03-28 | $4.33 | $33.42 | 937,800 | — | — |
| 2024-03-27 | $4.38 | $33.81 | 914,000 | — | — |
| 2024-03-26 | $4.24 | $32.73 | 974,900 | — | — |
| 2024-03-25 | $4.28 | $33.03 | 719,100 | — | — |
| 2024-03-22 | $4.25 | $32.80 | 1,058,200 | — | — |
| 2024-03-21 | $4.40 | $33.96 | 1,587,700 | — | — |
| 2024-03-20 | $4.23 | $32.65 | 1,608,500 | — | — |
| 2024-03-19 | $4.07 | $31.41 | 1,893,800 | — | — |
| 2024-03-18 | $4.04 | $31.18 | 1,067,400 | — | — |
| 2024-03-15 | $4.11 | $31.72 | 2,551,100 | — | — |
| 2024-03-14 | $4.06 | $31.34 | 1,993,400 | — | — |
| 2024-03-13 | $4.16 | $32.11 | 1,548,200 | — | — |
| 2024-03-12 | $4.07 | $31.41 | 1,091,000 | — | — |
| 2024-03-11 | $4.10 | $31.65 | 1,152,100 | — | — |
| 2024-03-08 | $4.13 | $31.88 | 1,067,300 | — | — |
| 2024-03-07 | $4.08 | $31.49 | 1,103,200 | — | — |
| 2024-03-06 | $4.10 | $31.65 | 1,360,800 | — | — |
| 2024-03-05 | $4.12 | $31.80 | 1,140,300 | — | — |
| 2024-03-04 | $4.12 | $31.80 | 1,025,600 | — | — |
| 2024-03-01 | $4.17 | $32.19 | 1,126,200 | — | — |
| 2024-02-29 | $4.03 | $31.10 | 1,264,500 | — | — |
| 2024-02-28 | $3.86 | $29.79 | 888,800 | — | — |
| 2024-02-27 | $3.84 | $29.64 | 1,282,000 | — | — |
| 2024-02-26 | $3.86 | $29.79 | 1,191,500 | — | — |
| 2024-02-23 | $3.81 | $29.41 | 831,700 | — | — |
| 2024-02-22 | $3.79 | $29.25 | 1,052,800 | — | — |
| 2024-02-21 | $3.82 | $29.48 | 1,053,800 | — | — |
| 2024-02-20 | $3.94 | $30.41 | 1,056,500 | — | — |
| 2024-02-16 | $4.03 | $31.10 | 963,100 | — | — |
| 2024-02-15 | $4.10 | $31.65 | 1,560,500 | — | — |
| 2024-02-14 | $4.02 | $31.03 | 1,108,500 | — | — |
| 2024-02-13 | $3.97 | $30.64 | 1,777,500 | — | — |
| 2024-02-12 | $4.19 | $32.34 | 1,522,500 | — | — |
| 2024-02-09 | $4.06 | $31.34 | 1,039,900 | — | — |
| 2024-02-08 | $3.92 | $30.26 | 1,066,000 | — | — |
| 2024-02-07 | $3.89 | $29.64 | 1,059,100 | — | — |
| 2024-02-06 | $3.93 | $29.94 | 1,762,900 | — | — |
| 2024-02-05 | $3.74 | $28.50 | 3,326,200 | — | — |
| 2024-02-02 | $4.06 | $30.93 | 3,203,900 | — | — |
| 2024-02-01 | $4.15 | $31.62 | 4,627,800 | — | — |
| 2024-01-31 | $4.11 | $31.31 | 2,623,700 | — | — |
| 2024-01-30 | $4.30 | $32.76 | 1,141,700 | — | — |
| 2024-01-29 | $4.38 | $33.37 | 1,043,900 | — | — |
| 2024-01-26 | $4.40 | $33.52 | 1,117,200 | — | — |
| 2024-01-25 | $4.36 | $33.22 | 1,675,700 | — | — |
| 2024-01-24 | $4.28 | $32.61 | 1,265,400 | — | — |
| 2024-01-23 | $4.33 | $32.99 | 1,060,800 | — | — |
| 2024-01-22 | $4.38 | $33.37 | 3,790,500 | — | — |
| 2024-01-19 | $4.18 | $31.85 | 777,400 | — | — |
| 2024-01-18 | $4.15 | $31.62 | 1,070,800 | — | — |
| 2024-01-17 | $4.12 | $31.39 | 1,559,600 | — | — |
| 2024-01-16 | $4.11 | $31.31 | 1,209,100 | — | — |
| 2024-01-12 | $4.17 | $31.77 | 1,333,000 | — | — |
| 2024-01-11 | $4.24 | $32.31 | 1,395,100 | — | — |
| 2024-01-10 | $4.25 | $32.38 | 1,577,500 | — | — |
| 2024-01-09 | $4.26 | $32.46 | 1,860,800 | — | — |
| 2024-01-08 | $4.20 | $32.00 | 1,297,400 | — | — |
| 2024-01-05 | $4.23 | $32.23 | 1,787,400 | — | — |
| 2024-01-04 | $4.20 | $32.00 | 1,400,400 | — | — |
| 2024-01-03 | $4.15 | $31.62 | 1,786,300 | — | — |
| 2024-01-02 | $4.35 | $33.14 | 1,235,500 | — | — |