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
- 1989-02-17 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 | $5.97 | $61.01 | 308,400 | — | — |
| 2024-12-30 | $5.97 | $61.01 | 366,300 | — | — |
| 2024-12-27 | $6.02 | $61.52 | 205,900 | — | — |
| 2024-12-26 | $6.02 | $61.52 | 225,900 | — | — |
| 2024-12-24 | $6.05 | $61.83 | 92,400 | — | — |
| 2024-12-23 | $6.05 | $61.83 | 128,300 | — | — |
| 2024-12-20 | $6.05 | $61.58 | 127,000 | — | — |
| 2024-12-19 | $6.09 | $61.99 | 183,100 | — | — |
| 2024-12-18 | $6.15 | $62.60 | 122,400 | — | — |
| 2024-12-17 | $6.21 | $63.21 | 220,100 | — | — |
| 2024-12-16 | $6.31 | $64.23 | 162,200 | — | — |
| 2024-12-13 | $6.28 | $63.92 | 57,300 | — | — |
| 2024-12-12 | $6.37 | $64.84 | 177,400 | — | — |
| 2024-12-11 | $6.39 | $65.04 | 247,700 | — | — |
| 2024-12-10 | $6.37 | $64.84 | 187,400 | — | — |
| 2024-12-09 | $6.33 | $64.43 | 110,900 | — | — |
| 2024-12-06 | $6.34 | $64.53 | 106,200 | — | — |
| 2024-12-05 | $6.33 | $64.43 | 187,800 | — | — |
| 2024-12-04 | $6.39 | $65.04 | 117,500 | — | — |
| 2024-12-03 | $6.39 | $65.04 | 95,800 | — | — |
| 2024-12-02 | $6.36 | $64.74 | 197,500 | — | — |
| 2024-11-29 | $6.43 | $65.45 | 107,700 | — | — |
| 2024-11-27 | $6.36 | $64.74 | 130,200 | — | — |
| 2024-11-26 | $6.21 | $63.21 | 76,300 | — | — |
| 2024-11-25 | $6.21 | $63.21 | 144,300 | — | — |
| 2024-11-22 | $6.16 | $62.70 | 110,400 | — | — |
| 2024-11-21 | $6.19 | $62.76 | 115,200 | — | — |
| 2024-11-20 | $6.17 | $62.56 | 119,400 | — | — |
| 2024-11-19 | $6.15 | $62.36 | 111,400 | — | — |
| 2024-11-18 | $6.22 | $63.07 | 112,500 | — | — |
| 2024-11-15 | $6.20 | $62.86 | 104,900 | — | — |
| 2024-11-14 | $6.23 | $63.17 | 161,200 | — | — |
| 2024-11-13 | $6.23 | $63.17 | 97,800 | — | — |
| 2024-11-12 | $6.22 | $63.07 | 119,800 | — | — |
| 2024-11-11 | $6.28 | $63.67 | 82,100 | — | — |
| 2024-11-08 | $6.28 | $63.67 | 95,300 | — | — |
| 2024-11-07 | $6.25 | $63.37 | 113,300 | — | — |
| 2024-11-06 | $6.19 | $62.76 | 112,100 | — | — |
| 2024-11-05 | $6.28 | $63.67 | 53,300 | — | — |
| 2024-11-04 | $6.28 | $63.67 | 51,600 | — | — |
| 2024-11-01 | $6.27 | $63.57 | 43,100 | — | — |
| 2024-10-31 | $6.28 | $63.67 | 108,600 | — | — |
| 2024-10-30 | $6.26 | $63.47 | 70,000 | — | — |
| 2024-10-29 | $6.20 | $62.86 | 155,400 | — | — |
| 2024-10-28 | $6.22 | $63.07 | 168,500 | — | — |
| 2024-10-25 | $6.23 | $63.17 | 30,600 | — | — |
| 2024-10-24 | $6.23 | $63.17 | 106,800 | — | — |
| 2024-10-23 | $6.34 | $64.04 | 56,900 | — | — |
| 2024-10-22 | $6.40 | $64.64 | 71,800 | — | — |
| 2024-10-21 | $6.47 | $65.35 | 29,200 | — | — |
| 2024-10-18 | $6.50 | $65.65 | 36,500 | — | — |
| 2024-10-17 | $6.50 | $65.65 | 26,400 | — | — |
| 2024-10-16 | $6.46 | $65.25 | 44,600 | — | — |
| 2024-10-15 | $6.46 | $65.25 | 45,600 | — | — |
| 2024-10-14 | $6.42 | $64.85 | 61,300 | — | — |
| 2024-10-11 | $6.49 | $65.55 | 90,200 | — | — |
| 2024-10-10 | $6.48 | $65.45 | 83,500 | — | — |
| 2024-10-09 | $6.48 | $65.45 | 272,600 | — | — |
| 2024-10-08 | $6.39 | $64.54 | 89,600 | — | — |
| 2024-10-07 | $6.42 | $64.85 | 122,800 | — | — |
| 2024-10-04 | $6.42 | $64.85 | 118,800 | — | — |
| 2024-10-03 | $6.42 | $64.85 | 328,700 | — | — |
| 2024-10-02 | $6.48 | $65.45 | 198,400 | — | — |
| 2024-10-01 | $6.52 | $65.86 | 155,100 | — | — |
| 2024-09-30 | $6.51 | $65.76 | 211,600 | — | — |
| 2024-09-27 | $6.47 | $65.35 | 119,900 | — | — |
| 2024-09-26 | $6.46 | $65.25 | 75,700 | — | — |
| 2024-09-25 | $6.46 | $65.25 | 97,900 | — | — |
| 2024-09-24 | $6.47 | $65.35 | 43,900 | — | — |
| 2024-09-23 | $6.49 | $65.31 | 64,100 | — | — |
| 2024-09-20 | $6.54 | $65.81 | 34,200 | — | — |
| 2024-09-19 | $6.56 | $66.02 | 65,600 | — | — |
| 2024-09-18 | $6.55 | $65.92 | 68,400 | — | — |
| 2024-09-17 | $6.55 | $65.92 | 67,500 | — | — |
| 2024-09-16 | $6.58 | $66.22 | 125,900 | — | — |
| 2024-09-13 | $6.52 | $65.61 | 88,000 | — | — |
| 2024-09-12 | $6.51 | $65.51 | 175,400 | — | — |
| 2024-09-11 | $6.43 | $64.71 | 54,700 | — | — |
| 2024-09-10 | $6.38 | $64.20 | 69,700 | — | — |
| 2024-09-09 | $6.34 | $63.80 | 77,300 | — | — |
| 2024-09-06 | $6.34 | $63.80 | 127,900 | — | — |
| 2024-09-05 | $6.34 | $63.80 | 120,600 | — | — |
| 2024-09-04 | $6.33 | $63.70 | 109,400 | — | — |
| 2024-09-03 | $6.34 | $63.80 | 121,000 | — | — |
| 2024-08-30 | $6.33 | $63.70 | 124,000 | — | — |
| 2024-08-29 | $6.37 | $64.10 | 106,900 | — | — |
| 2024-08-28 | $6.33 | $63.70 | 135,100 | — | — |
| 2024-08-27 | $6.37 | $64.10 | 84,900 | — | — |
| 2024-08-26 | $6.38 | $64.20 | 135,200 | — | — |
| 2024-08-23 | $6.49 | $65.31 | 58,600 | — | — |
| 2024-08-22 | $6.48 | $64.97 | 31,400 | — | — |
| 2024-08-21 | $6.46 | $64.77 | 82,800 | — | — |
| 2024-08-20 | $6.38 | $63.97 | 68,200 | — | — |
| 2024-08-19 | $6.34 | $63.57 | 61,000 | — | — |
| 2024-08-16 | $6.31 | $63.26 | 120,500 | — | — |
| 2024-08-15 | $6.42 | $64.37 | 92,400 | — | — |
| 2024-08-14 | $6.45 | $64.67 | 27,700 | — | — |
| 2024-08-13 | $6.44 | $64.57 | 140,900 | — | — |
| 2024-08-12 | $6.38 | $63.97 | 112,500 | — | — |
| 2024-08-09 | $6.34 | $63.57 | 132,300 | — | — |
| 2024-08-08 | $6.35 | $63.67 | 49,800 | — | — |
| 2024-08-07 | $6.36 | $63.77 | 140,500 | — | — |
| 2024-08-06 | $6.32 | $63.37 | 69,100 | — | — |
| 2024-08-05 | $6.27 | $62.86 | 62,400 | — | — |
| 2024-08-02 | $6.33 | $63.47 | 46,500 | — | — |
| 2024-08-01 | $6.34 | $63.57 | 111,600 | — | — |
| 2024-07-31 | $6.30 | $63.16 | 80,600 | — | — |
| 2024-07-30 | $6.25 | $62.66 | 111,200 | — | — |
| 2024-07-29 | $6.22 | $62.36 | 107,100 | — | — |
| 2024-07-26 | $6.19 | $62.06 | 116,300 | — | — |
| 2024-07-25 | $6.21 | $62.26 | 37,700 | — | — |
| 2024-07-24 | $6.17 | $61.86 | 85,900 | — | — |
| 2024-07-23 | $6.21 | $62.02 | 84,200 | — | — |
| 2024-07-22 | $6.20 | $61.92 | 88,300 | — | — |
| 2024-07-19 | $6.14 | $61.32 | 73,200 | — | — |
| 2024-07-18 | $6.20 | $61.92 | 98,400 | — | — |
| 2024-07-17 | $6.20 | $61.92 | 103,200 | — | — |
| 2024-07-16 | $6.22 | $62.12 | 90,900 | — | — |
| 2024-07-15 | $6.19 | $61.82 | 113,700 | — | — |
| 2024-07-12 | $6.24 | $62.32 | 70,200 | — | — |
| 2024-07-11 | $6.22 | $62.12 | 63,700 | — | — |
| 2024-07-10 | $6.17 | $61.62 | 185,400 | — | — |
| 2024-07-09 | $6.18 | $61.72 | 76,500 | — | — |
| 2024-07-08 | $6.19 | $61.82 | 39,100 | — | — |
| 2024-07-05 | $6.18 | $61.72 | 38,000 | — | — |
| 2024-07-03 | $6.18 | $61.72 | 75,800 | — | — |
| 2024-07-02 | $6.16 | $61.52 | 132,500 | — | — |
| 2024-07-01 | $6.15 | $61.42 | 79,100 | — | — |
| 2024-06-28 | $6.20 | $61.92 | 173,200 | — | — |
| 2024-06-27 | $6.15 | $61.42 | 108,600 | — | — |
| 2024-06-26 | $6.16 | $61.52 | 157,900 | — | — |
| 2024-06-25 | $6.16 | $61.52 | 72,400 | — | — |
| 2024-06-24 | $6.17 | $61.62 | 114,500 | — | — |
| 2024-06-21 | $6.25 | $62.18 | 92,300 | — | — |
| 2024-06-20 | $6.24 | $62.08 | 92,400 | — | — |
| 2024-06-18 | $6.25 | $62.18 | 66,500 | — | — |
| 2024-06-17 | $6.20 | $61.68 | 69,300 | — | — |
| 2024-06-14 | $6.20 | $61.68 | 66,000 | — | — |
| 2024-06-13 | $6.15 | $61.19 | 116,000 | — | — |
| 2024-06-12 | $6.11 | $60.79 | 90,900 | — | — |
| 2024-06-11 | $6.08 | $60.49 | 61,400 | — | — |
| 2024-06-10 | $6.07 | $60.39 | 163,600 | — | — |
| 2024-06-07 | $6.02 | $59.89 | 87,700 | — | — |
| 2024-06-06 | $6.04 | $60.09 | 135,400 | — | — |
| 2024-06-05 | $6.01 | $59.79 | 185,200 | — | — |
| 2024-06-04 | $6.01 | $59.79 | 86,700 | — | — |
| 2024-06-03 | $6.07 | $60.39 | 32,200 | — | — |
| 2024-05-31 | $6.00 | $59.69 | 68,100 | — | — |
| 2024-05-30 | $5.96 | $59.30 | 56,200 | — | — |
| 2024-05-29 | $5.97 | $59.40 | 101,200 | — | — |
| 2024-05-28 | $5.96 | $59.30 | 112,400 | — | — |
| 2024-05-24 | $5.95 | $59.20 | 57,500 | — | — |
| 2024-05-23 | $5.96 | $59.30 | 130,000 | — | — |
| 2024-05-22 | $5.99 | $59.36 | 49,600 | — | — |
| 2024-05-21 | $6.03 | $59.75 | 55,100 | — | — |
| 2024-05-20 | $6.02 | $59.65 | 82,900 | — | — |
| 2024-05-17 | $6.05 | $59.95 | 62,000 | — | — |
| 2024-05-16 | $6.03 | $59.75 | 116,400 | — | — |
| 2024-05-15 | $6.00 | $59.45 | 44,200 | — | — |
| 2024-05-14 | $5.98 | $59.26 | 150,300 | — | — |
| 2024-05-13 | $5.99 | $59.36 | 80,800 | — | — |
| 2024-05-10 | $6.01 | $59.55 | 102,000 | — | — |
| 2024-05-09 | $6.04 | $59.85 | 67,600 | — | — |
| 2024-05-08 | $6.01 | $59.55 | 141,200 | — | — |
| 2024-05-07 | $5.99 | $59.36 | 188,300 | — | — |
| 2024-05-06 | $5.93 | $58.76 | 150,800 | — | — |
| 2024-05-03 | $5.90 | $58.46 | 95,100 | — | — |
| 2024-05-02 | $5.88 | $58.27 | 34,400 | — | — |
| 2024-05-01 | $5.87 | $58.17 | 80,300 | — | — |
| 2024-04-30 | $5.85 | $57.97 | 43,300 | — | — |
| 2024-04-29 | $5.89 | $58.36 | 50,300 | — | — |
| 2024-04-26 | $5.84 | $57.87 | 79,000 | — | — |
| 2024-04-25 | $5.84 | $57.87 | 28,000 | — | — |
| 2024-04-24 | $5.88 | $58.27 | 81,400 | — | — |
| 2024-04-23 | $5.90 | $58.46 | 69,800 | — | — |
| 2024-04-22 | $5.88 | $58.03 | 42,200 | — | — |
| 2024-04-19 | $5.90 | $58.23 | 120,900 | — | — |
| 2024-04-18 | $5.89 | $58.13 | 34,100 | — | — |
| 2024-04-17 | $5.90 | $58.23 | 46,800 | — | — |
| 2024-04-16 | $5.90 | $58.23 | 94,600 | — | — |
| 2024-04-15 | $5.94 | $58.62 | 17,600 | — | — |
| 2024-04-12 | $5.96 | $58.82 | 57,200 | — | — |
| 2024-04-11 | $5.97 | $58.92 | 151,200 | — | — |
| 2024-04-10 | $5.93 | $58.52 | 123,700 | — | — |
| 2024-04-09 | $6.00 | $59.21 | 126,000 | — | — |
| 2024-04-08 | $5.92 | $58.42 | 139,000 | — | — |
| 2024-04-05 | $5.90 | $58.23 | 68,000 | — | — |
| 2024-04-04 | $5.94 | $58.62 | 155,900 | — | — |
| 2024-04-03 | $5.93 | $58.52 | 143,900 | — | — |
| 2024-04-02 | $5.95 | $58.72 | 122,500 | — | — |
| 2024-04-01 | $5.99 | $59.11 | 115,200 | — | — |
| 2024-03-28 | $5.99 | $59.11 | 349,900 | — | — |
| 2024-03-27 | $6.08 | $60.00 | 226,200 | — | — |
| 2024-03-26 | $6.07 | $59.90 | 140,900 | — | — |
| 2024-03-25 | $6.11 | $60.30 | 89,700 | — | — |
| 2024-03-22 | $6.10 | $60.20 | 84,300 | — | — |
| 2024-03-21 | $6.08 | $60.00 | 154,800 | — | — |
| 2024-03-20 | $6.12 | $60.16 | 250,600 | — | — |
| 2024-03-19 | $6.12 | $60.16 | 137,200 | — | — |
| 2024-03-18 | $6.15 | $60.45 | 49,400 | — | — |
| 2024-03-15 | $6.12 | $60.16 | 67,000 | — | — |
| 2024-03-14 | $6.13 | $60.26 | 71,100 | — | — |
| 2024-03-13 | $6.13 | $60.26 | 133,100 | — | — |
| 2024-03-12 | $6.10 | $59.96 | 120,500 | — | — |
| 2024-03-11 | $6.08 | $59.77 | 118,600 | — | — |
| 2024-03-08 | $6.13 | $60.26 | 92,300 | — | — |
| 2024-03-07 | $6.12 | $60.16 | 52,100 | — | — |
| 2024-03-06 | $6.11 | $60.06 | 96,900 | — | — |
| 2024-03-05 | $6.11 | $60.06 | 122,700 | — | — |
| 2024-03-04 | $6.08 | $59.77 | 136,300 | — | — |
| 2024-03-01 | $6.12 | $60.16 | 106,500 | — | — |
| 2024-02-29 | $6.14 | $60.36 | 71,600 | — | — |
| 2024-02-28 | $6.08 | $59.77 | 208,300 | — | — |
| 2024-02-27 | $6.11 | $60.06 | 100,600 | — | — |
| 2024-02-26 | $6.12 | $60.16 | 86,300 | — | — |
| 2024-02-23 | $6.20 | $60.95 | 32,600 | — | — |
| 2024-02-22 | $6.16 | $60.55 | 91,100 | — | — |
| 2024-02-21 | $6.24 | $61.10 | 127,400 | — | — |
| 2024-02-20 | $6.20 | $60.71 | 75,800 | — | — |
| 2024-02-16 | $6.17 | $60.42 | 87,700 | — | — |
| 2024-02-15 | $6.19 | $60.61 | 180,800 | — | — |
| 2024-02-14 | $6.20 | $60.71 | 189,900 | — | — |
| 2024-02-13 | $6.16 | $60.32 | 131,600 | — | — |
| 2024-02-12 | $6.22 | $60.91 | 102,900 | — | — |
| 2024-02-09 | $6.18 | $60.52 | 105,300 | — | — |
| 2024-02-08 | $6.16 | $60.32 | 93,200 | — | — |
| 2024-02-07 | $6.16 | $60.32 | 117,300 | — | — |
| 2024-02-06 | $6.18 | $60.52 | 94,800 | — | — |
| 2024-02-05 | $6.14 | $60.12 | 80,600 | — | — |
| 2024-02-02 | $6.24 | $61.10 | 123,800 | — | — |
| 2024-02-01 | $6.27 | $61.40 | 200,700 | — | — |
| 2024-01-31 | $6.25 | $61.20 | 107,600 | — | — |
| 2024-01-30 | $6.20 | $60.71 | 108,400 | — | — |
| 2024-01-29 | $6.22 | $60.91 | 191,100 | — | — |
| 2024-01-26 | $6.05 | $59.24 | 59,900 | — | — |
| 2024-01-25 | $6.04 | $59.14 | 247,300 | — | — |
| 2024-01-24 | $6.08 | $59.54 | 111,500 | — | — |
| 2024-01-23 | $6.02 | $58.95 | 83,500 | — | — |
| 2024-01-22 | $6.10 | $59.50 | 108,100 | — | — |
| 2024-01-19 | $6.10 | $59.50 | 127,000 | — | — |
| 2024-01-18 | $6.15 | $59.99 | 25,200 | — | — |
| 2024-01-17 | $6.16 | $60.08 | 116,900 | — | — |
| 2024-01-16 | $6.17 | $60.18 | 91,300 | — | — |
| 2024-01-12 | $6.27 | $61.16 | 85,100 | — | — |
| 2024-01-11 | $6.22 | $60.67 | 141,600 | — | — |
| 2024-01-10 | $6.09 | $59.40 | 158,500 | — | — |
| 2024-01-09 | $6.13 | $59.79 | 54,300 | — | — |
| 2024-01-08 | $6.15 | $59.99 | 79,800 | — | — |
| 2024-01-05 | $6.10 | $59.50 | 72,200 | — | — |
| 2024-01-04 | $6.10 | $59.50 | 171,400 | — | — |
| 2024-01-03 | $6.16 | $60.08 | 97,700 | — | — |
| 2024-01-02 | $6.07 | $59.20 | 87,400 | — | — |