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 | $13.30 | $60.23 | 15,550 | — | — |
| 2024-12-30 | $12.60 | $57.06 | 7,540 | — | — |
| 2024-12-27 | $13.30 | $60.23 | 14,570 | — | — |
| 2024-12-26 | $13.80 | $62.50 | 27,390 | — | — |
| 2024-12-24 | $12.60 | $57.06 | 15,190 | — | — |
| 2024-12-23 | $12.40 | $56.16 | 16,820 | — | — |
| 2024-12-20 | $11.10 | $50.27 | 11,150 | — | — |
| 2024-12-19 | $11.10 | $50.27 | 12,120 | — | — |
| 2024-12-18 | $10.90 | $49.36 | 7,520 | — | — |
| 2024-12-17 | $11.30 | $51.17 | 16,430 | — | — |
| 2024-12-16 | $12.50 | $56.61 | 12,070 | — | — |
| 2024-12-13 | $12.40 | $56.16 | 17,680 | — | — |
| 2024-12-12 | $13.30 | $60.23 | 54,710 | — | — |
| 2024-12-11 | $13.70 | $62.04 | 50,200 | — | — |
| 2024-12-10 | $15.90 | $72.01 | 44,250 | — | — |
| 2024-12-09 | $16.90 | $76.53 | 90,260 | — | — |
| 2024-12-06 | $19.00 | $86.04 | 105,850 | — | — |
| 2024-12-05 | $22.70 | $102.80 | 182,500 | — | — |
| 2024-12-04 | $22.00 | $99.63 | 722,280 | — | — |
| 2024-12-03 | $14.50 | $65.67 | 24,600 | — | — |
| 2024-12-02 | $15.20 | $68.84 | 68,070 | — | — |
| 2024-11-29 | $12.10 | $54.80 | 6,060 | — | — |
| 2024-11-27 | $11.40 | $51.63 | 3,350 | — | — |
| 2024-11-26 | $11.70 | $52.99 | 40,330 | — | — |
| 2024-11-25 | $10.70 | $48.46 | 3,580 | — | — |
| 2024-11-22 | $10.50 | $47.55 | 2,660 | — | — |
| 2024-11-21 | $10.70 | $48.46 | 4,460 | — | — |
| 2024-11-20 | $10.30 | $46.65 | 2,170 | — | — |
| 2024-11-19 | $11.00 | $49.82 | 5,060 | — | — |
| 2024-11-18 | $10.50 | $47.55 | 1,820 | — | — |
| 2024-11-15 | $10.30 | $46.65 | 2,940 | — | — |
| 2024-11-14 | $10.30 | $46.65 | 2,790 | — | — |
| 2024-11-13 | $10.60 | $48.00 | 2,280 | — | — |
| 2024-11-12 | $10.60 | $48.00 | 2,260 | — | — |
| 2024-11-11 | $11.00 | $49.82 | 4,280 | — | — |
| 2024-11-08 | $11.10 | $50.27 | 2,080 | — | — |
| 2024-11-07 | $11.70 | $52.99 | 2,450 | — | — |
| 2024-11-06 | $11.80 | $53.44 | 7,800 | — | — |
| 2024-11-05 | $12.50 | $56.61 | 13,630 | — | — |
| 2024-11-04 | $11.00 | $49.82 | 2,170 | — | — |
| 2024-11-01 | $10.80 | $48.91 | 6,750 | — | — |
| 2024-10-31 | $11.00 | $49.82 | 1,920 | — | — |
| 2024-10-30 | $11.00 | $49.82 | 4,030 | — | — |
| 2024-10-29 | $11.40 | $51.63 | 2,540 | — | — |
| 2024-10-28 | $11.40 | $51.63 | 3,900 | — | — |
| 2024-10-25 | $11.10 | $50.27 | 5,680 | — | — |
| 2024-10-24 | $10.90 | $49.36 | 17,130 | — | — |
| 2024-10-23 | $12.00 | $54.34 | 23,620 | — | — |
| 2024-10-22 | $11.50 | $52.08 | 11,180 | — | — |
| 2024-10-21 | $12.30 | $55.70 | 9,130 | — | — |
| 2024-10-18 | $12.30 | $55.70 | 8,450 | — | — |
| 2024-10-17 | $11.30 | $51.17 | 12,740 | — | — |
| 2024-10-16 | $11.40 | $51.63 | 21,620 | — | — |
| 2024-10-15 | $12.10 | $54.80 | 30,300 | — | — |
| 2024-10-14 | $13.10 | $59.33 | 44,780 | — | — |
| 2024-10-11 | $13.80 | $62.50 | 1,116,170 | — | — |
| 2024-10-10 | $12.00 | $54.34 | 17,710 | — | — |
| 2024-10-09 | $11.50 | $52.08 | 16,810 | — | — |
| 2024-10-08 | $12.90 | $58.42 | 38,380 | — | — |
| 2024-10-07 | $14.80 | $67.02 | 109,420 | — | — |
| 2024-10-04 | $14.50 | $65.67 | 1,349,230 | — | — |
| 2024-10-03 | $18.00 | $81.52 | 972,010 | — | — |
| 2024-10-02 | $9.00 | $40.76 | 16,520 | — | — |
| 2024-10-01 | $8.10 | $36.68 | 2,520 | — | — |
| 2024-09-30 | $7.50 | $33.97 | 3,610 | — | — |
| 2024-09-27 | $7.50 | $33.97 | 5,090 | — | — |
| 2024-09-26 | $7.00 | $31.70 | 4,080 | — | — |
| 2024-09-25 | $7.80 | $35.32 | 5,110 | — | — |
| 2024-09-24 | $7.50 | $33.97 | 13,480 | — | — |
| 2024-09-23 | $9.60 | $43.48 | 2,200 | — | — |
| 2024-09-20 | $10.60 | $48.00 | 1,160 | — | — |
| 2024-09-19 | $10.30 | $46.65 | 1,670 | — | — |
| 2024-09-18 | $11.00 | $49.82 | 3,380 | — | — |
| 2024-09-17 | $10.90 | $49.36 | 2,410 | — | — |
| 2024-09-16 | $10.70 | $48.46 | 1,870 | — | — |
| 2024-09-13 | $10.80 | $48.91 | 1,220 | — | — |
| 2024-09-12 | $11.10 | $50.27 | 1,160 | — | — |
| 2024-09-11 | $11.20 | $50.72 | 1,500 | — | — |
| 2024-09-10 | $11.50 | $52.08 | 2,760 | — | — |
| 2024-09-09 | $10.80 | $48.91 | 5,570 | — | — |
| 2024-09-06 | $11.70 | $52.99 | 5,280 | — | — |
| 2024-09-05 | $11.00 | $49.82 | 13,760 | — | — |
| 2024-09-04 | $12.10 | $54.80 | 5,220 | — | — |
| 2024-09-03 | $12.50 | $56.61 | 2,210 | — | — |
| 2024-08-30 | $12.50 | $56.61 | 4,880 | — | — |
| 2024-08-29 | $13.40 | $60.68 | 3,040 | — | — |
| 2024-08-28 | $13.70 | $62.04 | 3,950 | — | — |
| 2024-08-27 | $15.10 | $68.38 | 2,220 | — | — |
| 2024-08-26 | $15.10 | $68.38 | 6,670 | — | — |
| 2024-08-23 | $15.90 | $72.01 | 19,360 | — | — |
| 2024-08-22 | $15.20 | $68.84 | 3,660 | — | — |
| 2024-08-21 | $14.70 | $66.57 | 8,620 | — | — |
| 2024-08-20 | $14.10 | $63.85 | 4,110 | — | — |
| 2024-08-19 | $14.50 | $65.67 | 6,930 | — | — |
| 2024-08-16 | $16.30 | $73.82 | 9,070 | — | — |
| 2024-08-15 | $17.70 | $80.16 | 16,370 | — | — |
| 2024-08-14 | $15.90 | $72.01 | 13,860 | — | — |
| 2024-08-13 | $14.10 | $63.85 | 11,370 | — | — |
| 2024-08-12 | $14.90 | $67.48 | 29,110 | — | — |
| 2024-08-09 | $14.50 | $65.67 | 49,780 | — | — |
| 2024-08-08 | $21.30 | $96.46 | 60,930 | — | — |
| 2024-08-07 | $25.20 | $114.12 | 557,320 | — | — |
| 2024-08-06 | $17.20 | $77.89 | 202,210 | — | — |
| 2024-08-05 | $14.40 | $65.21 | 1,673,780 | — | — |
| 2024-08-02 | $10.00 | $45.29 | 7,610 | — | — |
| 2024-08-01 | $12.60 | $57.06 | 1,230 | — | — |
| 2024-07-31 | $12.50 | $56.61 | 2,630 | — | — |
| 2024-07-30 | $13.00 | $58.87 | 4,700 | — | — |
| 2024-07-29 | $12.60 | $57.06 | 1,610 | — | — |
| 2024-07-26 | $12.40 | $56.16 | 3,490 | — | — |
| 2024-07-25 | $11.60 | $52.53 | 4,030 | — | — |
| 2024-07-24 | $12.20 | $55.25 | 11,780 | — | — |
| 2024-07-23 | $13.20 | $59.78 | 238,660 | — | — |
| 2024-07-22 | $11.00 | $49.82 | 11,510 | — | — |
| 2024-07-19 | $12.20 | $55.25 | 30,720 | — | — |
| 2024-07-18 | $8.50 | $38.49 | 780 | — | — |
| 2024-07-17 | $9.20 | $41.66 | 1,420 | — | — |
| 2024-07-16 | $8.70 | $39.40 | 1,000 | — | — |
| 2024-07-15 | $9.00 | $40.76 | 920 | — | — |
| 2024-07-12 | $8.70 | $39.40 | 2,040 | — | — |
| 2024-07-11 | $8.20 | $37.14 | 1,010 | — | — |
| 2024-07-10 | $7.80 | $35.32 | 2,510 | — | — |
| 2024-07-09 | $8.60 | $38.95 | 590 | — | — |
| 2024-07-08 | $8.90 | $40.31 | 1,060 | — | — |
| 2024-07-05 | $8.60 | $38.95 | 5,000 | — | — |
| 2024-07-03 | $8.90 | $40.31 | 2,390 | — | — |
| 2024-07-02 | $9.80 | $44.38 | 3,090 | — | — |
| 2024-07-01 | $9.00 | $40.76 | 2,060 | — | — |
| 2024-06-28 | $9.00 | $40.76 | 650 | — | — |
| 2024-06-27 | $8.50 | $38.49 | 2,210 | — | — |
| 2024-06-26 | $8.70 | $39.40 | 2,300 | — | — |
| 2024-06-25 | $9.40 | $42.57 | 3,060 | — | — |
| 2024-06-24 | $9.30 | $42.12 | 16,940 | — | — |
| 2024-06-21 | $7.10 | $32.15 | 8,680 | — | — |
| 2024-06-20 | $8.40 | $38.04 | 2,900 | — | — |
| 2024-06-18 | $8.00 | $36.23 | 5,710 | — | — |
| 2024-06-17 | $6.50 | $29.44 | 6,730 | — | — |
| 2024-06-14 | $7.10 | $32.15 | 2,280 | — | — |
| 2024-06-13 | $7.60 | $34.42 | 3,240 | — | — |
| 2024-06-12 | $8.60 | $38.95 | 1,240 | — | — |
| 2024-06-11 | $8.50 | $38.49 | 1,000 | — | — |
| 2024-06-10 | $9.00 | $40.76 | 1,700 | — | — |
| 2024-06-07 | $8.70 | $39.40 | 4,690 | — | — |
| 2024-06-06 | $9.70 | $43.93 | 5,750 | — | — |
| 2024-06-05 | $9.30 | $42.12 | 9,370 | — | — |
| 2024-06-04 | $11.20 | $50.72 | 45,740 | — | — |
| 2024-06-03 | $10.00 | $45.29 | 775,570 | — | — |
| 2024-05-31 | $7.20 | $32.61 | 5,130 | — | — |
| 2024-05-30 | $6.60 | $29.89 | 1,820 | — | — |
| 2024-05-29 | $6.00 | $27.17 | 1,490 | — | — |
| 2024-05-28 | $6.90 | $31.25 | 1,140 | — | — |
| 2024-05-24 | $6.70 | $30.34 | 1,440 | — | — |
| 2024-05-23 | $7.00 | $31.70 | 1,410 | — | — |
| 2024-05-22 | $7.00 | $31.70 | 950 | — | — |
| 2024-05-21 | $6.80 | $30.79 | 1,560 | — | — |
| 2024-05-20 | $6.90 | $31.25 | 2,540 | — | — |
| 2024-05-17 | $6.50 | $29.44 | 6,370 | — | — |
| 2024-05-16 | $7.00 | $31.70 | 20,210 | — | — |
| 2024-05-15 | $6.20 | $28.08 | 21,720 | — | — |
| 2024-05-14 | $5.40 | $24.45 | 10,300 | — | — |
| 2024-05-13 | $5.60 | $25.36 | 22,470 | — | — |
| 2024-05-10 | $6.90 | $31.25 | 585,390 | — | — |
| 2024-05-09 | $4.40 | $19.93 | 1,110 | — | — |
| 2024-05-08 | $4.20 | $19.02 | 6,390 | — | — |
| 2024-05-07 | $4.30 | $19.47 | 4,700 | — | — |
| 2024-05-06 | $4.80 | $21.74 | 1,490 | — | — |
| 2024-05-03 | $4.70 | $21.28 | 2,500 | — | — |
| 2024-05-02 | $5.00 | $22.64 | 3,730 | — | — |
| 2024-05-01 | $5.00 | $22.64 | 7,750 | — | — |
| 2024-04-30 | $4.50 | $20.38 | 4,870 | — | — |
| 2024-04-29 | $4.20 | $19.02 | 4,150 | — | — |
| 2024-04-26 | $4.40 | $19.93 | 14,570 | — | — |
| 2024-04-25 | $5.00 | $22.64 | 830 | — | — |
| 2024-04-24 | $5.20 | $23.55 | 1,790 | — | — |
| 2024-04-23 | $5.00 | $22.64 | 1,550 | — | — |
| 2024-04-22 | $5.20 | $23.55 | 1,010 | — | — |
| 2024-04-19 | $5.10 | $23.10 | 150 | — | — |
| 2024-04-18 | $5.10 | $23.10 | 660 | — | — |
| 2024-04-17 | $5.10 | $23.10 | 470 | — | — |
| 2024-04-16 | $5.10 | $23.10 | 570 | — | — |
| 2024-04-15 | $5.20 | $23.55 | 620 | — | — |
| 2024-04-12 | $5.50 | $24.91 | 750 | — | — |
| 2024-04-11 | $5.30 | $24.00 | 550 | — | — |
| 2024-04-10 | $5.30 | $24.00 | 650 | — | — |
| 2024-04-09 | $5.20 | $23.55 | 820 | — | — |
| 2024-04-08 | $5.20 | $23.55 | 1,800 | — | — |
| 2024-04-05 | $5.60 | $25.36 | 2,510 | — | — |
| 2024-04-04 | $5.20 | $23.55 | 7,960 | — | — |
| 2024-04-03 | $5.80 | $26.27 | 1,590 | — | — |
| 2024-04-02 | $5.80 | $26.27 | 10,640 | — | — |
| 2024-04-01 | $6.20 | $28.08 | 3,250 | — | — |
| 2024-03-28 | $7.60 | $34.42 | 3,450 | — | — |
| 2024-03-27 | $7.80 | $35.32 | 5,690 | — | — |
| 2024-03-26 | $7.90 | $35.78 | 5,230 | — | — |
| 2024-03-25 | $7.90 | $35.78 | 13,580 | — | — |
| 2024-03-22 | $6.70 | $30.34 | 4,890 | — | — |
| 2024-03-21 | $5.80 | $26.27 | 730 | — | — |
| 2024-03-20 | $5.60 | $25.36 | 1,200 | — | — |
| 2024-03-19 | $6.10 | $27.62 | 630 | — | — |
| 2024-03-18 | $5.60 | $25.36 | 1,960 | — | — |
| 2024-03-15 | $6.00 | $27.17 | 680 | — | — |
| 2024-03-14 | $6.00 | $27.17 | 550 | — | — |
| 2024-03-13 | $6.10 | $27.62 | 510 | — | — |
| 2024-03-12 | $6.20 | $28.08 | 500 | — | — |
| 2024-03-11 | $6.20 | $28.08 | 760 | — | — |
| 2024-03-08 | $6.20 | $28.08 | 390 | — | — |
| 2024-03-07 | $6.10 | $27.62 | 1,020 | — | — |
| 2024-03-06 | $6.10 | $27.62 | 430 | — | — |
| 2024-03-05 | $5.90 | $26.72 | 1,380 | — | — |
| 2024-03-04 | $6.10 | $27.62 | 2,370 | — | — |
| 2024-03-01 | $6.10 | $27.62 | 4,030 | — | — |
| 2024-02-29 | $6.50 | $29.44 | 860 | — | — |
| 2024-02-28 | $6.30 | $28.53 | 10,560 | — | — |
| 2024-02-27 | $6.60 | $29.89 | 330 | — | — |
| 2024-02-26 | $6.30 | $28.53 | 390 | — | — |
| 2024-02-23 | $6.20 | $28.08 | 380 | — | — |
| 2024-02-22 | $6.20 | $28.08 | 830 | — | — |
| 2024-02-21 | $6.50 | $29.44 | 690 | — | — |
| 2024-02-20 | $6.40 | $28.98 | 1,160 | — | — |
| 2024-02-16 | $6.30 | $28.53 | 790 | — | — |
| 2024-02-15 | $6.50 | $29.44 | 1,950 | — | — |
| 2024-02-14 | $6.40 | $28.98 | 1,070 | — | — |
| 2024-02-13 | $6.10 | $27.62 | 1,270 | — | — |
| 2024-02-12 | $6.20 | $28.08 | 730 | — | — |
| 2024-02-09 | $6.00 | $27.17 | 510 | — | — |
| 2024-02-08 | $6.10 | $27.62 | 2,590 | — | — |
| 2024-02-07 | $5.80 | $26.27 | 230 | — | — |
| 2024-02-06 | $5.90 | $26.72 | 650 | — | — |
| 2024-02-05 | $5.70 | $25.81 | 850 | — | — |
| 2024-02-02 | $5.80 | $26.27 | 530 | — | — |
| 2024-02-01 | $5.80 | $26.27 | 570 | — | — |
| 2024-01-31 | $5.80 | $26.27 | 590 | — | — |
| 2024-01-30 | $6.10 | $27.62 | 450 | — | — |
| 2024-01-29 | $6.10 | $27.62 | 540 | — | — |
| 2024-01-26 | $6.20 | $28.08 | 1,110 | — | — |
| 2024-01-25 | $6.30 | $28.53 | 820 | — | — |
| 2024-01-24 | $6.00 | $27.17 | 1,150 | — | — |
| 2024-01-23 | $5.60 | $25.36 | 1,010 | — | — |
| 2024-01-22 | $5.70 | $25.81 | 890 | — | — |
| 2024-01-19 | $5.50 | $24.91 | 630 | — | — |
| 2024-01-18 | $5.60 | $25.36 | 2,240 | — | — |
| 2024-01-17 | $5.60 | $25.36 | 790 | — | — |
| 2024-01-16 | $5.70 | $25.81 | 2,500 | — | — |
| 2024-01-12 | $5.90 | $26.72 | 650 | — | — |
| 2024-01-11 | $6.30 | $28.53 | 160 | — | — |
| 2024-01-10 | $6.30 | $28.53 | 1,370 | — | — |
| 2024-01-09 | $6.30 | $28.53 | 2,190 | — | — |
| 2024-01-08 | $6.60 | $29.89 | 1,670 | — | — |
| 2024-01-05 | $6.00 | $27.17 | 2,450 | — | — |
| 2024-01-04 | $6.40 | $28.98 | 1,480 | — | — |
| 2024-01-03 | $6.60 | $29.89 | 1,040 | — | — |
| 2024-01-02 | $6.70 | $30.34 | 2,880 | — | — |