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
- 2012-05-15 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 | $9.77 | $16.39 | 0 |
| 2024-12-30 | $9.77 | $16.39 | 0 |
| 2024-12-27 | $9.77 | $16.39 | 0 |
| 2024-12-26 | $9.77 | $16.39 | 0 |
| 2024-12-24 | $9.77 | $16.39 | 0 |
| 2024-12-23 | $9.77 | $16.39 | 0 |
| 2024-12-20 | $9.77 | $16.39 | 0 |
| 2024-12-19 | $9.77 | $16.39 | 280,000 |
| 2024-12-18 | $9.14 | $15.33 | 0 |
| 2024-12-17 | $9.14 | $15.33 | 0 |
| 2024-12-16 | $9.14 | $15.33 | 0 |
| 2024-12-13 | $9.14 | $15.33 | 0 |
| 2024-12-12 | $9.14 | $15.33 | 0 |
| 2024-12-11 | $9.14 | $15.33 | 0 |
| 2024-12-10 | $9.14 | $15.33 | 0 |
| 2024-12-09 | $9.14 | $15.33 | 0 |
| 2024-12-06 | $9.14 | $15.33 | 0 |
| 2024-12-05 | $9.14 | $15.33 | 0 |
| 2024-12-04 | $9.14 | $15.33 | 0 |
| 2024-12-03 | $9.14 | $15.33 | 0 |
| 2024-12-02 | $9.14 | $15.33 | 0 |
| 2024-11-29 | $9.14 | $15.33 | 0 |
| 2024-11-27 | $9.14 | $15.33 | 0 |
| 2024-11-26 | $9.14 | $15.33 | 0 |
| 2024-11-25 | $9.14 | $15.33 | 0 |
| 2024-11-22 | $9.14 | $15.33 | 51,600 |
| 2024-11-21 | $11.00 | $18.46 | 0 |
| 2024-11-20 | $11.00 | $18.46 | 0 |
| 2024-11-19 | $11.00 | $18.46 | 0 |
| 2024-11-18 | $11.00 | $18.46 | 0 |
| 2024-11-15 | $11.00 | $18.46 | 0 |
| 2024-11-14 | $11.00 | $18.46 | 0 |
| 2024-11-13 | $11.00 | $18.46 | 0 |
| 2024-11-12 | $11.00 | $18.46 | 0 |
| 2024-11-11 | $11.00 | $18.46 | 0 |
| 2024-11-08 | $11.00 | $18.46 | 0 |
| 2024-11-07 | $11.00 | $18.46 | 0 |
| 2024-11-06 | $11.00 | $18.46 | 0 |
| 2024-11-05 | $11.00 | $18.46 | 0 |
| 2024-11-04 | $11.00 | $18.46 | 0 |
| 2024-11-01 | $11.00 | $18.46 | 0 |
| 2024-10-31 | $11.00 | $18.46 | 0 |
| 2024-10-30 | $11.00 | $18.46 | 0 |
| 2024-10-29 | $11.00 | $18.46 | 0 |
| 2024-10-28 | $11.00 | $18.46 | 0 |
| 2024-10-25 | $11.00 | $18.46 | 0 |
| 2024-10-24 | $11.00 | $18.46 | 0 |
| 2024-10-23 | $11.00 | $18.46 | 0 |
| 2024-10-22 | $11.00 | $18.46 | 0 |
| 2024-10-21 | $11.00 | $18.46 | 0 |
| 2024-10-18 | $11.00 | $18.46 | 0 |
| 2024-10-17 | $11.00 | $18.46 | 0 |
| 2024-10-16 | $11.00 | $18.46 | 0 |
| 2024-10-15 | $11.00 | $18.46 | 900 |
| 2024-10-14 | $11.00 | $18.46 | 0 |
| 2024-10-11 | $11.00 | $18.46 | 0 |
| 2024-10-10 | $11.00 | $18.46 | 0 |
| 2024-10-09 | $11.00 | $18.46 | 0 |
| 2024-10-08 | $11.00 | $18.46 | 0 |
| 2024-10-07 | $11.00 | $17.92 | 12,000 |
| 2024-10-04 | $11.00 | $17.92 | 0 |
| 2024-10-03 | $11.00 | $17.92 | 0 |
| 2024-10-02 | $11.00 | $17.92 | 0 |
| 2024-10-01 | $11.00 | $17.92 | 0 |
| 2024-09-30 | $11.00 | $17.92 | 0 |
| 2024-09-27 | $11.00 | $17.92 | 0 |
| 2024-09-26 | $11.00 | $17.92 | 13,100 |
| 2024-09-25 | $10.15 | $16.54 | 0 |
| 2024-09-24 | $10.15 | $16.54 | 0 |
| 2024-09-23 | $10.15 | $16.54 | 0 |
| 2024-09-20 | $10.15 | $16.54 | 0 |
| 2024-09-19 | $10.15 | $16.54 | 0 |
| 2024-09-18 | $10.15 | $16.54 | 0 |
| 2024-09-17 | $10.15 | $16.54 | 0 |
| 2024-09-16 | $10.15 | $16.54 | 0 |
| 2024-09-13 | $10.15 | $16.54 | 0 |
| 2024-09-12 | $10.15 | $16.54 | 0 |
| 2024-09-11 | $10.15 | $16.54 | 0 |
| 2024-09-10 | $10.15 | $16.54 | 0 |
| 2024-09-09 | $10.15 | $16.54 | 0 |
| 2024-09-06 | $10.15 | $16.54 | 0 |
| 2024-09-05 | $10.15 | $16.54 | 300 |
| 2024-09-04 | $10.06 | $16.39 | 0 |
| 2024-09-03 | $10.06 | $16.39 | 0 |
| 2024-08-30 | $10.06 | $16.39 | 9,800 |
| 2024-08-29 | $10.99 | $17.91 | 100 |
| 2024-08-28 | $9.90 | $16.13 | 100 |
| 2024-08-27 | $9.60 | $15.64 | 0 |
| 2024-08-26 | $9.60 | $15.64 | 0 |
| 2024-08-23 | $9.60 | $15.64 | 0 |
| 2024-08-22 | $9.60 | $15.64 | 0 |
| 2024-08-21 | $9.60 | $15.64 | 0 |
| 2024-08-20 | $9.60 | $15.64 | 0 |
| 2024-08-19 | $9.60 | $15.64 | 0 |
| 2024-08-16 | $9.60 | $15.64 | 0 |
| 2024-08-15 | $9.60 | $15.64 | 0 |
| 2024-08-14 | $9.60 | $15.64 | 5,100 |
| 2024-08-13 | $9.63 | $15.69 | 3,100 |
| 2024-08-12 | $9.63 | $15.69 | 0 |
| 2024-08-09 | $9.63 | $15.69 | 100 |
| 2024-08-08 | $10.38 | $16.91 | 0 |
| 2024-08-07 | $10.38 | $16.91 | 0 |
| 2024-08-06 | $10.38 | $16.91 | 0 |
| 2024-08-05 | $10.38 | $16.91 | 0 |
| 2024-08-02 | $10.38 | $16.91 | 0 |
| 2024-08-01 | $10.38 | $16.91 | 0 |
| 2024-07-31 | $10.38 | $16.91 | 180,000 |
| 2024-07-30 | $10.38 | $16.91 | 600,000 |
| 2024-07-29 | $10.38 | $16.91 | 400,100 |
| 2024-07-26 | $10.38 | $16.91 | 0 |
| 2024-07-25 | $10.38 | $16.91 | 0 |
| 2024-07-24 | $10.38 | $16.91 | 0 |
| 2024-07-23 | $10.38 | $16.91 | 18,700 |
| 2024-07-22 | $10.38 | $16.91 | 0 |
| 2024-07-19 | $10.38 | $16.91 | 0 |
| 2024-07-18 | $10.38 | $16.91 | 0 |
| 2024-07-17 | $10.38 | $16.91 | 0 |
| 2024-07-16 | $10.38 | $16.91 | 0 |
| 2024-07-15 | $10.38 | $16.91 | 0 |
| 2024-07-12 | $10.38 | $16.91 | 0 |
| 2024-07-11 | $10.38 | $16.91 | 0 |
| 2024-07-10 | $10.38 | $16.91 | 100 |
| 2024-07-09 | $10.05 | $16.37 | 0 |
| 2024-07-08 | $10.05 | $16.37 | 3,100 |
| 2024-07-05 | $10.05 | $16.37 | 0 |
| 2024-07-03 | $10.05 | $16.37 | 0 |
| 2024-07-02 | $10.05 | $16.37 | 0 |
| 2024-07-01 | $10.05 | $16.37 | 0 |
| 2024-06-28 | $10.05 | $16.37 | 100,000 |
| 2024-06-27 | $10.05 | $16.37 | 0 |
| 2024-06-26 | $10.05 | $16.37 | 0 |
| 2024-06-25 | $10.05 | $16.37 | 0 |
| 2024-06-24 | $10.05 | $16.37 | 0 |
| 2024-06-21 | $10.05 | $16.37 | 0 |
| 2024-06-20 | $10.05 | $16.37 | 0 |
| 2024-06-18 | $10.05 | $16.37 | 0 |
| 2024-06-17 | $10.05 | $16.37 | 100 |
| 2024-06-14 | $10.00 | $16.29 | 0 |
| 2024-06-13 | $10.00 | $16.29 | 0 |
| 2024-06-12 | $10.00 | $16.29 | 4,300 |
| 2024-06-11 | $10.37 | $16.90 | 0 |
| 2024-06-10 | $10.37 | $16.90 | 0 |
| 2024-06-07 | $10.37 | $16.90 | 336,400 |
| 2024-06-06 | $10.37 | $16.90 | 0 |
| 2024-06-05 | $10.37 | $16.90 | 0 |
| 2024-06-04 | $10.37 | $16.90 | 0 |
| 2024-06-03 | $10.37 | $16.90 | 0 |
| 2024-05-31 | $10.37 | $16.90 | 0 |
| 2024-05-30 | $10.37 | $16.90 | 0 |
| 2024-05-29 | $10.37 | $16.90 | 0 |
| 2024-05-28 | $10.37 | $16.90 | 200,000 |
| 2024-05-24 | $10.37 | $16.90 | 0 |
| 2024-05-23 | $10.37 | $16.90 | 0 |
| 2024-05-22 | $10.37 | $16.90 | 141,200 |
| 2024-05-21 | $10.74 | $17.50 | 0 |
| 2024-05-20 | $10.74 | $17.50 | 500,000 |
| 2024-05-17 | $10.74 | $17.50 | 0 |
| 2024-05-16 | $10.74 | $17.50 | 500 |
| 2024-05-15 | $10.74 | $17.50 | 388,000 |
| 2024-05-14 | $10.45 | $17.03 | 3,000 |
| 2024-05-13 | $10.45 | $17.03 | 7,800 |
| 2024-05-10 | $10.40 | $16.94 | 0 |
| 2024-05-09 | $10.40 | $16.94 | 0 |
| 2024-05-08 | $10.40 | $16.94 | 1,200 |
| 2024-05-07 | $10.40 | $16.94 | 0 |
| 2024-05-06 | $10.40 | $16.94 | 0 |
| 2024-05-03 | $10.40 | $16.94 | 1,000,000 |
| 2024-05-02 | $10.40 | $16.94 | 1,315,200 |
| 2024-05-01 | $11.63 | $18.95 | 0 |
| 2024-04-30 | $11.63 | $18.95 | 0 |
| 2024-04-29 | $11.63 | $18.95 | 27,400 |
| 2024-04-26 | $11.78 | $19.19 | 0 |
| 2024-04-25 | $11.78 | $19.19 | 0 |
| 2024-04-24 | $11.78 | $19.19 | 0 |
| 2024-04-23 | $11.78 | $19.19 | 700 |
| 2024-04-22 | $10.80 | $17.60 | 0 |
| 2024-04-19 | $10.80 | $17.60 | 7,400 |
| 2024-04-18 | $10.80 | $17.60 | 0 |
| 2024-04-17 | $10.80 | $17.60 | 0 |
| 2024-04-16 | $10.80 | $17.60 | 0 |
| 2024-04-15 | $10.80 | $17.60 | 300 |
| 2024-04-12 | $10.98 | $17.89 | 1,100 |
| 2024-04-11 | $11.57 | $18.85 | 0 |
| 2024-04-10 | $11.57 | $18.85 | 21,300 |
| 2024-04-09 | $11.57 | $18.85 | 300 |
| 2024-04-08 | $11.55 | $18.82 | 300 |
| 2024-04-05 | $12.18 | $19.16 | 0 |
| 2024-04-04 | $12.18 | $19.16 | 200 |
| 2024-04-03 | $11.95 | $18.79 | 500 |
| 2024-04-02 | $11.45 | $18.01 | 0 |
| 2024-04-01 | $11.45 | $18.01 | 0 |
| 2024-03-28 | $11.45 | $18.01 | 12,500 |
| 2024-03-27 | $11.45 | $18.01 | 0 |
| 2024-03-26 | $11.45 | $18.01 | 0 |
| 2024-03-25 | $11.45 | $18.01 | 316,000 |
| 2024-03-22 | $11.21 | $17.63 | 3,700 |
| 2024-03-21 | $12.08 | $19.00 | 100 |
| 2024-03-20 | $11.17 | $17.57 | 200,000 |
| 2024-03-19 | $11.17 | $17.57 | 0 |
| 2024-03-18 | $11.17 | $17.57 | 180,300 |
| 2024-03-15 | $11.20 | $17.61 | 1,400 |
| 2024-03-14 | $10.14 | $15.95 | 400,000 |
| 2024-03-13 | $10.14 | $15.95 | 0 |
| 2024-03-12 | $10.14 | $15.95 | 0 |
| 2024-03-11 | $10.14 | $15.95 | 4,100 |
| 2024-03-08 | $10.14 | $15.95 | 0 |
| 2024-03-07 | $10.14 | $15.95 | 270,000 |
| 2024-03-06 | $10.14 | $15.95 | 378,200 |
| 2024-03-05 | $10.25 | $16.12 | 600 |
| 2024-03-04 | $10.24 | $16.10 | 0 |
| 2024-03-01 | $10.24 | $16.10 | 200 |
| 2024-02-29 | $9.77 | $15.37 | 5,600 |
| 2024-02-28 | $10.13 | $15.93 | 92,400 |
| 2024-02-27 | $9.71 | $15.27 | 0 |
| 2024-02-26 | $9.71 | $15.27 | 0 |
| 2024-02-23 | $9.71 | $15.27 | 0 |
| 2024-02-22 | $9.71 | $15.27 | 0 |
| 2024-02-21 | $9.71 | $15.27 | 600,900 |
| 2024-02-20 | $9.86 | $15.51 | 500,300 |
| 2024-02-16 | $9.36 | $14.72 | 0 |
| 2024-02-15 | $9.36 | $14.72 | 0 |
| 2024-02-14 | $9.36 | $14.72 | 51,600 |
| 2024-02-13 | $9.85 | $15.49 | 0 |
| 2024-02-12 | $9.85 | $15.49 | 1,500 |
| 2024-02-09 | $9.45 | $14.86 | 0 |
| 2024-02-08 | $9.45 | $14.86 | 0 |
| 2024-02-07 | $9.45 | $14.86 | 5,900 |
| 2024-02-06 | $9.23 | $14.52 | 0 |
| 2024-02-05 | $9.23 | $14.52 | 1,000 |
| 2024-02-02 | $9.51 | $14.96 | 0 |
| 2024-02-01 | $9.51 | $14.96 | 1,200 |
| 2024-01-31 | $9.80 | $15.41 | 1,100 |
| 2024-01-30 | $8.86 | $13.93 | 700 |
| 2024-01-29 | $8.90 | $14.00 | 600 |
| 2024-01-26 | $9.09 | $14.30 | 0 |
| 2024-01-25 | $9.09 | $14.30 | 4,100 |
| 2024-01-24 | $8.63 | $13.57 | 0 |
| 2024-01-23 | $8.63 | $13.57 | 400,500 |
| 2024-01-22 | $8.63 | $13.57 | 1,500 |
| 2024-01-19 | $8.51 | $13.38 | 0 |
| 2024-01-18 | $8.51 | $13.38 | 0 |
| 2024-01-17 | $8.51 | $13.38 | 100 |
| 2024-01-16 | $9.57 | $15.05 | 15,100 |
| 2024-01-12 | $9.57 | $15.05 | 0 |
| 2024-01-11 | $9.57 | $15.05 | 0 |
| 2024-01-10 | $9.57 | $15.05 | 300 |
| 2024-01-09 | $9.55 | $15.02 | 0 |
| 2024-01-08 | $9.55 | $15.02 | 0 |
| 2024-01-05 | $9.55 | $15.02 | 0 |
| 2024-01-04 | $9.55 | $15.02 | 700 |
| 2024-01-03 | $9.39 | $14.77 | 800 |
| 2024-01-02 | $8.90 | $14.00 | 0 |