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
- 2019-11-27 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 | $10.02 | $10.37 | 500 |
| 2024-12-30 | $10.57 | $10.94 | 15,700 |
| 2024-12-27 | $10.94 | $11.32 | 7,100 |
| 2024-12-26 | $10.70 | $11.07 | 3,000 |
| 2024-12-24 | $11.51 | $11.91 | 37,600 |
| 2024-12-23 | $11.44 | $11.84 | 200 |
| 2024-12-20 | $10.01 | $10.36 | 300 |
| 2024-12-19 | $10.00 | $10.35 | 769,400 |
| 2024-12-18 | $10.22 | $10.58 | 5,300 |
| 2024-12-17 | $10.91 | $11.29 | 205,100 |
| 2024-12-16 | $10.15 | $10.50 | 1,900 |
| 2024-12-13 | $11.00 | $11.38 | 200 |
| 2024-12-12 | $11.00 | $11.38 | 1,100 |
| 2024-12-11 | $11.50 | $11.90 | 1,100 |
| 2024-12-10 | $11.26 | $11.66 | 2,000 |
| 2024-12-09 | $11.75 | $12.16 | 11,400 |
| 2024-12-06 | $10.60 | $10.97 | 2,600 |
| 2024-12-05 | $9.20 | $9.52 | 11,900 |
| 2024-12-04 | $10.09 | $10.44 | 3,500 |
| 2024-12-03 | $10.70 | $11.07 | 2,100 |
| 2024-12-02 | $10.45 | $10.82 | 2,000 |
| 2024-11-29 | $10.80 | $11.18 | 400 |
| 2024-11-27 | $10.73 | $11.10 | 3,500 |
| 2024-11-26 | $10.75 | $11.13 | 5,100 |
| 2024-11-25 | $10.61 | $10.98 | 1,300 |
| 2024-11-22 | $10.85 | $11.23 | 3,300 |
| 2024-11-21 | $10.74 | $11.12 | 800 |
| 2024-11-20 | $11.00 | $11.38 | 600 |
| 2024-11-19 | $10.80 | $11.17 | 11,900 |
| 2024-11-18 | $11.30 | $11.69 | 0 |
| 2024-11-15 | $11.30 | $11.69 | 1,200 |
| 2024-11-14 | $11.13 | $11.51 | 270,200 |
| 2024-11-13 | $12.03 | $12.45 | 136,600 |
| 2024-11-12 | $11.49 | $11.89 | 182,500 |
| 2024-11-11 | $12.10 | $12.52 | 2,200 |
| 2024-11-08 | $12.18 | $12.61 | 158,700 |
| 2024-11-07 | $11.59 | $12.00 | 101,500 |
| 2024-11-06 | $11.62 | $12.03 | 3,100 |
| 2024-11-05 | $11.62 | $12.03 | 0 |
| 2024-11-04 | $11.62 | $12.03 | 6,100 |
| 2024-11-01 | $12.66 | $13.10 | 225,500 |
| 2024-10-31 | $12.01 | $12.43 | 1,100 |
| 2024-10-30 | $12.24 | $12.67 | 31,400 |
| 2024-10-29 | $12.04 | $12.46 | 83,100 |
| 2024-10-28 | $12.50 | $12.94 | 5,700 |
| 2024-10-25 | $12.03 | $12.45 | 700 |
| 2024-10-24 | $12.10 | $12.52 | 900 |
| 2024-10-23 | $12.32 | $12.75 | 800 |
| 2024-10-22 | $11.80 | $12.21 | 1,700 |
| 2024-10-21 | $12.00 | $12.42 | 221,100 |
| 2024-10-18 | $12.01 | $12.43 | 300 |
| 2024-10-17 | $12.80 | $13.24 | 300 |
| 2024-10-16 | $12.80 | $13.25 | 405,700 |
| 2024-10-15 | $12.00 | $12.42 | 274,500 |
| 2024-10-14 | $14.00 | $14.49 | 192,600 |
| 2024-10-11 | $13.70 | $14.18 | 1,300 |
| 2024-10-10 | $13.63 | $14.11 | 318,600 |
| 2024-10-09 | $13.13 | $13.58 | 205,200 |
| 2024-10-08 | $13.13 | $13.58 | 298,800 |
| 2024-10-07 | $14.15 | $14.64 | 202,400 |
| 2024-10-04 | $14.14 | $14.63 | 156,100 |
| 2024-10-03 | $14.14 | $14.63 | 1,611,400 |
| 2024-10-02 | $14.03 | $14.52 | 699,000 |
| 2024-10-01 | $12.75 | $13.20 | 1,800 |
| 2024-09-30 | $12.88 | $13.33 | 430,700 |
| 2024-09-27 | $12.52 | $12.95 | 489,500 |
| 2024-09-26 | $13.20 | $13.66 | 5,800 |
| 2024-09-25 | $11.75 | $12.16 | 143,000 |
| 2024-09-24 | $12.06 | $12.48 | 13,100 |
| 2024-09-23 | $10.75 | $11.13 | 1,000 |
| 2024-09-20 | $10.16 | $10.52 | 160,300 |
| 2024-09-19 | $11.00 | $11.38 | 700 |
| 2024-09-18 | $9.72 | $10.06 | 800 |
| 2024-09-17 | $9.87 | $10.22 | 320,500 |
| 2024-09-16 | $10.05 | $10.40 | 24,000 |
| 2024-09-13 | $10.05 | $10.40 | 128,300 |
| 2024-09-12 | $9.41 | $9.74 | 120,100 |
| 2024-09-11 | $9.41 | $9.74 | 162,800 |
| 2024-09-10 | $10.05 | $10.40 | 238,400 |
| 2024-09-09 | $10.05 | $10.40 | 1,500 |
| 2024-09-06 | $9.55 | $9.88 | 1,400 |
| 2024-09-05 | $10.35 | $10.71 | 400 |
| 2024-09-04 | $10.38 | $10.74 | 86,100 |
| 2024-09-03 | $9.88 | $10.23 | 1,100 |
| 2024-08-30 | $10.25 | $10.61 | 210,200 |
| 2024-08-29 | $9.95 | $10.30 | 80,500 |
| 2024-08-28 | $9.40 | $9.73 | 2,900 |
| 2024-08-27 | $9.53 | $9.86 | 700 |
| 2024-08-26 | $10.63 | $11.00 | 700 |
| 2024-08-23 | $10.49 | $10.86 | 900 |
| 2024-08-22 | $10.58 | $10.94 | 0 |
| 2024-08-21 | $10.58 | $10.94 | 800 |
| 2024-08-20 | $10.44 | $10.81 | 200 |
| 2024-08-19 | $10.50 | $10.87 | 3,100 |
| 2024-08-16 | $10.37 | $10.73 | 30,800 |
| 2024-08-15 | $9.76 | $10.10 | 500 |
| 2024-08-14 | $9.75 | $10.09 | 3,800 |
| 2024-08-13 | $9.75 | $10.09 | 1,500 |
| 2024-08-12 | $10.21 | $10.57 | 7,300 |
| 2024-08-09 | $10.20 | $10.56 | 1,400 |
| 2024-08-08 | $9.96 | $10.31 | 211,000 |
| 2024-08-07 | $9.97 | $10.32 | 0 |
| 2024-08-06 | $9.97 | $10.32 | 500 |
| 2024-08-05 | $9.50 | $9.83 | 10,500 |
| 2024-08-02 | $9.60 | $9.94 | 57,400 |
| 2024-08-01 | $9.93 | $10.28 | 200 |
| 2024-07-31 | $9.90 | $10.24 | 300 |
| 2024-07-30 | $9.81 | $10.15 | 72,000 |
| 2024-07-29 | $9.81 | $10.15 | 91,800 |
| 2024-07-26 | $9.47 | $9.80 | 7,400 |
| 2024-07-25 | $9.18 | $9.50 | 66,100 |
| 2024-07-24 | $9.00 | $9.31 | 1,400 |
| 2024-07-23 | $9.49 | $9.82 | 261,300 |
| 2024-07-22 | $9.43 | $9.76 | 0 |
| 2024-07-19 | $9.43 | $9.76 | 88,900 |
| 2024-07-18 | $9.67 | $10.01 | 211,200 |
| 2024-07-17 | $9.67 | $10.01 | 282,800 |
| 2024-07-16 | $9.79 | $10.13 | 286,800 |
| 2024-07-15 | $9.54 | $9.87 | 21,700 |
| 2024-07-12 | $10.18 | $10.54 | 187,000 |
| 2024-07-11 | $9.95 | $10.30 | 7,800 |
| 2024-07-10 | $9.40 | $9.72 | 411,600 |
| 2024-07-09 | $9.44 | $9.77 | 25,200 |
| 2024-07-08 | $8.69 | $8.99 | 500 |
| 2024-07-05 | $9.55 | $9.88 | 15,900 |
| 2024-07-03 | $9.09 | $9.41 | 500 |
| 2024-07-02 | $9.15 | $9.47 | 114,800 |
| 2024-07-01 | $8.77 | $9.08 | 100 |
| 2024-06-28 | $9.00 | $9.31 | 246,400 |
| 2024-06-27 | $9.10 | $9.42 | 51,600 |
| 2024-06-26 | $9.25 | $9.57 | 182,000 |
| 2024-06-25 | $9.18 | $9.50 | 200 |
| 2024-06-24 | $8.76 | $9.07 | 0 |
| 2024-06-21 | $8.76 | $9.07 | 400 |
| 2024-06-20 | $9.39 | $9.71 | 245,200 |
| 2024-06-18 | $9.40 | $9.73 | 98,100 |
| 2024-06-17 | $9.29 | $9.61 | 7,100 |
| 2024-06-14 | $9.10 | $9.42 | 1,809,800 |
| 2024-06-13 | $9.40 | $9.73 | 22,100 |
| 2024-06-12 | $9.78 | $10.12 | 500 |
| 2024-06-11 | $9.99 | $10.12 | 600 |
| 2024-06-10 | $10.02 | $10.15 | 600 |
| 2024-06-07 | $9.80 | $9.93 | 1,200 |
| 2024-06-06 | $10.09 | $10.22 | 2,200 |
| 2024-06-05 | $10.00 | $10.13 | 4,800 |
| 2024-06-04 | $9.80 | $9.93 | 500 |
| 2024-06-03 | $9.80 | $9.93 | 218,000 |
| 2024-05-31 | $9.86 | $9.99 | 1,004,800 |
| 2024-05-30 | $9.99 | $10.12 | 37,100 |
| 2024-05-29 | $10.05 | $10.18 | 202,400 |
| 2024-05-28 | $10.42 | $10.56 | 400 |
| 2024-05-24 | $10.25 | $10.39 | 361,400 |
| 2024-05-23 | $10.31 | $10.44 | 481,200 |
| 2024-05-22 | $10.66 | $10.80 | 600,300 |
| 2024-05-21 | $10.89 | $11.04 | 330,500 |
| 2024-05-20 | $11.10 | $11.25 | 347,500 |
| 2024-05-17 | $11.15 | $11.30 | 61,900 |
| 2024-05-16 | $10.86 | $11.00 | 226,500 |
| 2024-05-15 | $9.74 | $9.87 | 500 |
| 2024-05-14 | $10.62 | $10.76 | 151,700 |
| 2024-05-13 | $10.42 | $10.56 | 2,823,400 |
| 2024-05-10 | $9.86 | $9.99 | 481,500 |
| 2024-05-09 | $9.69 | $9.82 | 480,600 |
| 2024-05-08 | $9.45 | $9.58 | 64,100 |
| 2024-05-07 | $9.89 | $10.02 | 148,300 |
| 2024-05-06 | $10.35 | $10.49 | 441,400 |
| 2024-05-03 | $10.03 | $10.16 | 963,100 |
| 2024-05-02 | $10.00 | $10.13 | 265,600 |
| 2024-05-01 | $9.36 | $9.48 | 300 |
| 2024-04-30 | $9.60 | $9.73 | 600 |
| 2024-04-29 | $9.41 | $9.54 | 4,100 |
| 2024-04-26 | $9.42 | $9.55 | 800 |
| 2024-04-25 | $9.33 | $9.46 | 700 |
| 2024-04-24 | $9.30 | $9.42 | 83,100 |
| 2024-04-23 | $9.04 | $9.16 | 170,700 |
| 2024-04-22 | $8.61 | $8.73 | 242,600 |
| 2024-04-19 | $8.67 | $8.78 | 800 |
| 2024-04-18 | $8.76 | $8.88 | 6,500 |
| 2024-04-17 | $8.56 | $8.67 | 205,900 |
| 2024-04-16 | $8.64 | $8.76 | 7,100 |
| 2024-04-15 | $8.71 | $8.83 | 4,700 |
| 2024-04-12 | $8.98 | $9.10 | 2,300 |
| 2024-04-11 | $9.22 | $9.34 | 1,100 |
| 2024-04-10 | $9.00 | $9.12 | 1,500 |
| 2024-04-09 | $8.98 | $9.10 | 1,500 |
| 2024-04-08 | $8.69 | $8.81 | 247,000 |
| 2024-04-05 | $8.96 | $9.08 | 320,300 |
| 2024-04-04 | $8.75 | $8.87 | 1,100 |
| 2024-04-03 | $9.01 | $9.13 | 320,100 |
| 2024-04-02 | $9.01 | $9.13 | 247,200 |
| 2024-04-01 | $8.91 | $9.02 | 300 |
| 2024-03-28 | $8.80 | $8.92 | 260,800 |
| 2024-03-27 | $8.89 | $9.00 | 165,000 |
| 2024-03-26 | $8.95 | $9.07 | 273,000 |
| 2024-03-25 | $9.08 | $9.20 | 302,000 |
| 2024-03-22 | $9.10 | $9.22 | 240,600 |
| 2024-03-21 | $9.30 | $9.42 | 500 |
| 2024-03-20 | $8.90 | $9.02 | 1,300 |
| 2024-03-19 | $9.27 | $9.39 | 500 |
| 2024-03-18 | $9.15 | $9.27 | 547,600 |
| 2024-03-15 | $9.34 | $9.46 | 400 |
| 2024-03-14 | $9.42 | $9.55 | 800 |
| 2024-03-13 | $9.47 | $9.60 | 3,600 |
| 2024-03-12 | $9.35 | $9.48 | 100 |
| 2024-03-11 | $9.00 | $9.12 | 18,000 |
| 2024-03-08 | $9.10 | $9.22 | 4,900 |
| 2024-03-07 | $9.21 | $9.33 | 300 |
| 2024-03-06 | $9.21 | $9.33 | 1,300 |
| 2024-03-05 | $8.89 | $9.01 | 800 |
| 2024-03-04 | $9.00 | $9.12 | 2,100 |
| 2024-03-01 | $9.03 | $9.15 | 500 |
| 2024-02-29 | $9.25 | $9.37 | 3,800 |
| 2024-02-28 | $9.30 | $9.42 | 900 |
| 2024-02-27 | $9.55 | $9.68 | 500 |
| 2024-02-26 | $9.56 | $9.68 | 292,800 |
| 2024-02-23 | $9.65 | $9.78 | 247,200 |
| 2024-02-22 | $9.30 | $9.42 | 2,900 |
| 2024-02-21 | $9.27 | $9.40 | 4,000 |
| 2024-02-20 | $8.96 | $9.08 | 1,100 |
| 2024-02-16 | $9.30 | $9.42 | 8,300 |
| 2024-02-15 | $9.21 | $9.33 | 1,500 |
| 2024-02-14 | $9.05 | $9.17 | 3,300 |
| 2024-02-13 | $9.05 | $9.17 | 0 |
| 2024-02-12 | $9.05 | $9.17 | 8,200 |
| 2024-02-09 | $8.95 | $9.07 | 44,800 |
| 2024-02-08 | $8.88 | $9.00 | 63,500 |
| 2024-02-07 | $9.25 | $9.37 | 1,086,800 |
| 2024-02-06 | $9.75 | $9.88 | 81,400 |
| 2024-02-05 | $9.52 | $9.65 | 1,700 |
| 2024-02-02 | $9.04 | $9.16 | 95,100 |
| 2024-02-01 | $9.00 | $9.12 | 411,200 |
| 2024-01-31 | $8.95 | $9.07 | 300,100 |
| 2024-01-30 | $9.34 | $9.47 | 282,900 |
| 2024-01-29 | $9.00 | $9.12 | 1,300 |
| 2024-01-26 | $9.25 | $9.37 | 235,500 |
| 2024-01-25 | $9.27 | $9.39 | 467,100 |
| 2024-01-24 | $9.50 | $9.63 | 406,500 |
| 2024-01-23 | $9.33 | $9.46 | 447,400 |
| 2024-01-22 | $8.60 | $8.72 | 362,900 |
| 2024-01-19 | $8.88 | $9.00 | 214,200 |
| 2024-01-18 | $8.58 | $8.70 | 0 |
| 2024-01-17 | $8.58 | $8.70 | 183,500 |
| 2024-01-16 | $8.68 | $8.80 | 887,900 |
| 2024-01-12 | $9.13 | $9.25 | 1,700 |
| 2024-01-11 | $8.90 | $9.02 | 119,400 |
| 2024-01-10 | $8.96 | $9.08 | 200,800 |
| 2024-01-09 | $8.93 | $9.05 | 891,000 |
| 2024-01-08 | $9.00 | $9.12 | 6,300 |
| 2024-01-05 | $9.12 | $9.24 | 1,200 |
| 2024-01-04 | $9.23 | $9.35 | 233,700 |
| 2024-01-03 | $9.12 | $9.24 | 112,600 |
| 2024-01-02 | $9.31 | $9.43 | 85,300 |