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
- 2012-01-31 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $10.86 | $40.05 | 5,800 |
| 2024-12-30 | $9.15 | $33.75 | 2,700 |
| 2024-12-27 | $8.88 | $32.75 | 13,600 |
| 2024-12-26 | $8.49 | $31.31 | 13,800 |
| 2024-12-24 | $8.64 | $31.86 | 32,800 |
| 2024-12-23 | $15.50 | $41.45 | 17,200 |
| 2024-12-20 | $12.67 | $33.88 | 2,400 |
| 2024-12-19 | $11.60 | $31.02 | 7,400 |
| 2024-12-18 | $12.10 | $32.36 | 1,800 |
| 2024-12-17 | $11.61 | $31.04 | 2,300 |
| 2024-12-16 | $11.63 | $31.10 | 8,000 |
| 2024-12-13 | $10.90 | $29.15 | 8,300 |
| 2024-12-12 | $10.50 | $28.08 | 6,000 |
| 2024-12-11 | $11.45 | $30.62 | 3,300 |
| 2024-12-10 | $11.44 | $30.59 | 3,300 |
| 2024-12-09 | $11.14 | $29.79 | 1,100 |
| 2024-12-06 | $12.31 | $32.92 | 900 |
| 2024-12-05 | $11.36 | $30.38 | 400 |
| 2024-12-04 | $10.77 | $28.80 | 1,900 |
| 2024-12-03 | $10.02 | $26.79 | 900 |
| 2024-12-02 | $9.00 | $24.07 | 0 |
| 2024-11-29 | $9.00 | $24.07 | 6,700 |
| 2024-11-27 | $11.40 | $30.48 | 0 |
| 2024-11-26 | $11.40 | $30.48 | 300 |
| 2024-11-25 | $11.40 | $30.48 | 2,700 |
| 2024-11-22 | $11.70 | $31.29 | 0 |
| 2024-11-21 | $11.70 | $31.29 | 300 |
| 2024-11-20 | $11.62 | $31.07 | 1,400 |
| 2024-11-19 | $11.83 | $31.63 | 300 |
| 2024-11-18 | $12.31 | $32.92 | 0 |
| 2024-11-15 | $12.31 | $32.92 | 3,000 |
| 2024-11-14 | $11.62 | $31.07 | 100 |
| 2024-11-13 | $11.85 | $31.69 | 600 |
| 2024-11-12 | $11.80 | $31.55 | 3,500 |
| 2024-11-11 | $12.16 | $32.52 | 400 |
| 2024-11-08 | $12.99 | $34.73 | 6,400 |
| 2024-11-07 | $13.40 | $35.83 | 0 |
| 2024-11-06 | $13.40 | $35.83 | 400 |
| 2024-11-05 | $11.50 | $30.75 | 0 |
| 2024-11-04 | $11.50 | $30.75 | 0 |
| 2024-11-01 | $11.50 | $30.75 | 2,200 |
| 2024-10-31 | $11.11 | $29.71 | 100 |
| 2024-10-30 | $11.77 | $31.47 | 400 |
| 2024-10-29 | $10.96 | $29.31 | 12,300 |
| 2024-10-28 | $11.25 | $30.08 | 600 |
| 2024-10-25 | $11.54 | $30.86 | 209,400 |
| 2024-10-24 | $11.90 | $31.82 | 0 |
| 2024-10-23 | $11.90 | $31.82 | 0 |
| 2024-10-22 | $11.90 | $31.82 | 300 |
| 2024-10-21 | $12.49 | $33.40 | 1,200 |
| 2024-10-18 | $12.49 | $33.40 | 0 |
| 2024-10-17 | $12.49 | $33.40 | 200 |
| 2024-10-16 | $12.40 | $33.16 | 4,900 |
| 2024-10-15 | $12.49 | $33.40 | 0 |
| 2024-10-14 | $12.49 | $33.40 | 100 |
| 2024-10-11 | $11.75 | $31.42 | 2,000 |
| 2024-10-10 | $11.75 | $31.42 | 600 |
| 2024-10-09 | $12.25 | $32.76 | 100 |
| 2024-10-08 | $12.35 | $33.02 | 400 |
| 2024-10-07 | $12.35 | $33.02 | 100 |
| 2024-10-04 | $12.01 | $32.11 | 0 |
| 2024-10-03 | $12.01 | $32.11 | 900 |
| 2024-10-02 | $12.73 | $34.04 | 500 |
| 2024-10-01 | $12.90 | $34.49 | 2,500 |
| 2024-09-30 | $13.00 | $34.76 | 0 |
| 2024-09-27 | $13.00 | $34.76 | 0 |
| 2024-09-26 | $13.00 | $34.76 | 100 |
| 2024-09-25 | $13.00 | $34.76 | 0 |
| 2024-09-24 | $13.00 | $34.76 | 100 |
| 2024-09-23 | $13.50 | $36.10 | 300 |
| 2024-09-20 | $13.66 | $36.53 | 0 |
| 2024-09-19 | $13.66 | $36.53 | 0 |
| 2024-09-18 | $13.66 | $36.53 | 0 |
| 2024-09-17 | $13.66 | $36.53 | 0 |
| 2024-09-16 | $13.66 | $36.53 | 0 |
| 2024-09-13 | $13.66 | $36.53 | 0 |
| 2024-09-12 | $13.66 | $36.53 | 7,400 |
| 2024-09-11 | $11.81 | $31.58 | 100 |
| 2024-09-10 | $10.90 | $29.15 | 1,000 |
| 2024-09-09 | $11.20 | $29.95 | 100 |
| 2024-09-06 | $11.20 | $29.95 | 100 |
| 2024-09-05 | $11.81 | $31.58 | 300 |
| 2024-09-04 | $11.44 | $30.59 | 600 |
| 2024-09-03 | $11.82 | $31.61 | 1,000 |
| 2024-08-30 | $11.17 | $29.87 | 0 |
| 2024-08-29 | $11.17 | $29.87 | 0 |
| 2024-08-28 | $11.17 | $29.87 | 0 |
| 2024-08-27 | $11.17 | $29.87 | 0 |
| 2024-08-26 | $11.17 | $29.87 | 0 |
| 2024-08-23 | $11.17 | $29.87 | 1,200 |
| 2024-08-22 | $10.64 | $28.45 | 0 |
| 2024-08-21 | $10.64 | $28.45 | 300 |
| 2024-08-20 | $10.64 | $28.45 | 100 |
| 2024-08-19 | $10.45 | $27.94 | 700 |
| 2024-08-16 | $10.65 | $28.48 | 1,000 |
| 2024-08-15 | $10.84 | $28.99 | 3,000 |
| 2024-08-14 | $10.03 | $26.82 | 0 |
| 2024-08-13 | $10.03 | $26.82 | 12,300 |
| 2024-08-12 | $9.80 | $26.20 | 7,100 |
| 2024-08-09 | $9.84 | $26.31 | 1,700 |
| 2024-08-08 | $10.15 | $27.14 | 0 |
| 2024-08-07 | $10.15 | $27.14 | 0 |
| 2024-08-06 | $10.15 | $27.14 | 0 |
| 2024-08-05 | $10.15 | $27.14 | 0 |
| 2024-08-02 | $10.15 | $27.14 | 4,500 |
| 2024-08-01 | $9.42 | $25.19 | 1,000 |
| 2024-07-31 | $9.78 | $26.15 | 1,100 |
| 2024-07-30 | $9.83 | $26.29 | 100 |
| 2024-07-29 | $9.71 | $25.96 | 2,400 |
| 2024-07-26 | $9.63 | $25.75 | 1,100 |
| 2024-07-25 | $9.56 | $25.56 | 900 |
| 2024-07-24 | $9.25 | $24.73 | 1,500 |
| 2024-07-23 | $10.10 | $27.01 | 1,300 |
| 2024-07-22 | $9.27 | $24.79 | 16,100 |
| 2024-07-19 | $9.20 | $24.60 | 0 |
| 2024-07-18 | $9.20 | $24.60 | 1,400 |
| 2024-07-17 | $8.70 | $23.26 | 1,900 |
| 2024-07-16 | $8.56 | $22.89 | 1,400 |
| 2024-07-15 | $8.41 | $22.49 | 4,100 |
| 2024-07-12 | $8.41 | $22.49 | 500 |
| 2024-07-11 | $8.87 | $23.72 | 300 |
| 2024-07-10 | $8.45 | $22.60 | 700 |
| 2024-07-09 | $8.47 | $22.65 | 1,300 |
| 2024-07-08 | $8.87 | $23.72 | 1,400 |
| 2024-07-05 | $8.37 | $22.38 | 0 |
| 2024-07-03 | $8.37 | $22.38 | 2,100 |
| 2024-07-02 | $8.31 | $22.22 | 900 |
| 2024-07-01 | $8.30 | $22.19 | 6,200 |
| 2024-06-28 | $8.14 | $21.77 | 500 |
| 2024-06-27 | $7.88 | $21.07 | 400 |
| 2024-06-26 | $7.83 | $20.94 | 100 |
| 2024-06-25 | $8.00 | $21.39 | 1,700 |
| 2024-06-24 | $8.73 | $23.34 | 400 |
| 2024-06-21 | $8.46 | $22.62 | 107,500 |
| 2024-06-20 | $8.47 | $22.65 | 1,700 |
| 2024-06-18 | $8.39 | $22.43 | 100 |
| 2024-06-17 | $8.48 | $22.68 | 500 |
| 2024-06-14 | $8.48 | $22.68 | 0 |
| 2024-06-13 | $8.48 | $22.68 | 2,100 |
| 2024-06-12 | $8.52 | $22.78 | 2,200 |
| 2024-06-11 | $8.38 | $22.41 | 0 |
| 2024-06-10 | $8.38 | $22.41 | 300 |
| 2024-06-07 | $9.01 | $22.37 | 400 |
| 2024-06-06 | $9.97 | $24.75 | 4,700 |
| 2024-06-05 | $9.32 | $23.14 | 200 |
| 2024-06-04 | $8.61 | $21.37 | 400 |
| 2024-06-03 | $9.75 | $24.20 | 8,000 |
| 2024-05-31 | $9.02 | $22.39 | 100 |
| 2024-05-30 | $8.70 | $21.60 | 0 |
| 2024-05-29 | $8.70 | $21.60 | 32,700 |
| 2024-05-28 | $8.92 | $22.14 | 2,700 |
| 2024-05-24 | $8.86 | $22.00 | 0 |
| 2024-05-23 | $8.86 | $22.00 | 0 |
| 2024-05-22 | $8.86 | $22.00 | 2,000 |
| 2024-05-21 | $8.98 | $22.29 | 0 |
| 2024-05-20 | $8.98 | $22.29 | 0 |
| 2024-05-17 | $8.98 | $22.29 | 0 |
| 2024-05-16 | $8.98 | $22.29 | 0 |
| 2024-05-15 | $8.98 | $22.29 | 300 |
| 2024-05-14 | $8.64 | $21.45 | 0 |
| 2024-05-13 | $8.64 | $21.45 | 200 |
| 2024-05-10 | $8.87 | $22.02 | 0 |
| 2024-05-09 | $8.87 | $22.02 | 1,400 |
| 2024-05-08 | $8.80 | $21.85 | 4,200 |
| 2024-05-07 | $8.79 | $21.82 | 0 |
| 2024-05-06 | $8.79 | $21.82 | 1,100 |
| 2024-05-03 | $8.55 | $21.23 | 5,600 |
| 2024-05-02 | $8.31 | $20.63 | 2,200 |
| 2024-05-01 | $8.03 | $19.93 | 0 |
| 2024-04-30 | $8.03 | $19.93 | 1,000 |
| 2024-04-29 | $8.17 | $20.28 | 0 |
| 2024-04-26 | $8.17 | $20.28 | 0 |
| 2024-04-25 | $8.17 | $20.28 | 300 |
| 2024-04-24 | $8.06 | $20.01 | 0 |
| 2024-04-23 | $8.06 | $20.01 | 1,000 |
| 2024-04-22 | $8.79 | $21.82 | 200 |
| 2024-04-19 | $8.12 | $20.16 | 800 |
| 2024-04-18 | $8.20 | $20.36 | 500 |
| 2024-04-17 | $8.24 | $20.46 | 1,800 |
| 2024-04-16 | $8.79 | $21.82 | 1,600 |
| 2024-04-15 | $8.52 | $21.15 | 400 |
| 2024-04-12 | $8.50 | $21.10 | 600 |
| 2024-04-11 | $8.20 | $20.36 | 1,000 |
| 2024-04-10 | $8.41 | $20.88 | 0 |
| 2024-04-09 | $8.41 | $20.88 | 0 |
| 2024-04-08 | $8.41 | $20.88 | 1,900 |
| 2024-04-05 | $8.20 | $20.36 | 0 |
| 2024-04-04 | $8.20 | $20.36 | 2,700 |
| 2024-04-03 | $8.38 | $20.80 | 2,000 |
| 2024-04-02 | $8.22 | $20.41 | 400 |
| 2024-04-01 | $8.22 | $20.41 | 14,400 |
| 2024-03-28 | $8.78 | $21.80 | 100 |
| 2024-03-27 | $8.61 | $21.37 | 8,600 |
| 2024-03-26 | $8.57 | $21.28 | 2,800 |
| 2024-03-25 | $8.77 | $21.77 | 200 |
| 2024-03-22 | $8.25 | $20.48 | 1,000 |
| 2024-03-21 | $8.35 | $20.73 | 0 |
| 2024-03-20 | $8.35 | $20.73 | 200 |
| 2024-03-19 | $8.56 | $21.25 | 300 |
| 2024-03-18 | $8.78 | $21.80 | 300 |
| 2024-03-15 | $8.80 | $21.85 | 0 |
| 2024-03-14 | $8.80 | $21.85 | 200 |
| 2024-03-13 | $8.40 | $20.85 | 0 |
| 2024-03-12 | $8.40 | $20.85 | 1,200 |
| 2024-03-11 | $8.69 | $21.57 | 0 |
| 2024-03-08 | $8.69 | $21.57 | 0 |
| 2024-03-07 | $8.69 | $21.57 | 400 |
| 2024-03-06 | $8.07 | $20.03 | 5,900 |
| 2024-03-05 | $8.40 | $20.85 | 1,100 |
| 2024-03-04 | $7.95 | $19.74 | 1,600 |
| 2024-03-01 | $8.12 | $20.16 | 0 |
| 2024-02-29 | $8.12 | $20.16 | 500 |
| 2024-02-28 | $8.05 | $19.98 | 400 |
| 2024-02-27 | $8.02 | $19.91 | 300 |
| 2024-02-26 | $7.53 | $18.69 | 10,400 |
| 2024-02-23 | $7.75 | $19.24 | 400 |
| 2024-02-22 | $8.17 | $20.28 | 100 |
| 2024-02-21 | $7.80 | $19.36 | 700 |
| 2024-02-20 | $7.70 | $19.12 | 0 |
| 2024-02-16 | $7.70 | $19.12 | 1,200 |
| 2024-02-15 | $8.10 | $20.11 | 600 |
| 2024-02-14 | $8.18 | $20.31 | 0 |
| 2024-02-13 | $8.18 | $20.31 | 300 |
| 2024-02-12 | $7.97 | $19.79 | 3,500 |
| 2024-02-09 | $7.85 | $19.49 | 18,900 |
| 2024-02-08 | $7.65 | $18.99 | 2,300 |
| 2024-02-07 | $7.89 | $19.59 | 300 |
| 2024-02-06 | $7.83 | $19.44 | 0 |
| 2024-02-05 | $7.83 | $19.44 | 700 |
| 2024-02-02 | $7.90 | $19.61 | 200 |
| 2024-02-01 | $7.63 | $18.94 | 13,100 |
| 2024-01-31 | $7.78 | $19.31 | 300 |
| 2024-01-30 | $8.02 | $19.91 | 1,000 |
| 2024-01-29 | $8.00 | $19.86 | 500 |
| 2024-01-26 | $7.65 | $18.99 | 2,400 |
| 2024-01-25 | $7.49 | $18.59 | 2,100 |
| 2024-01-24 | $7.60 | $18.87 | 10,600 |
| 2024-01-23 | $7.94 | $19.71 | 300 |
| 2024-01-22 | $7.50 | $18.62 | 1,100 |
| 2024-01-19 | $8.03 | $19.93 | 0 |
| 2024-01-18 | $8.03 | $19.93 | 0 |
| 2024-01-17 | $8.03 | $19.93 | 400 |
| 2024-01-16 | $8.09 | $20.08 | 5,700 |
| 2024-01-12 | $8.15 | $20.23 | 15,700 |
| 2024-01-11 | $9.24 | $21.34 | 2,700 |
| 2024-01-10 | $9.07 | $20.95 | 700 |
| 2024-01-09 | $8.87 | $20.49 | 17,400 |
| 2024-01-08 | $8.79 | $20.30 | 6,000 |
| 2024-01-05 | $8.34 | $19.26 | 800 |
| 2024-01-04 | $8.32 | $19.22 | 1,400 |
| 2024-01-03 | $8.34 | $19.26 | 600 |
| 2024-01-02 | $7.70 | $17.79 | 300 |