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
- 2012-06-19 to 2026-08-28
- 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 | $10.90 | $14.27 | 0 |
| 2024-12-30 | $10.90 | $14.27 | 0 |
| 2024-12-27 | $10.90 | $14.27 | 0 |
| 2024-12-26 | $10.90 | $14.27 | 0 |
| 2024-12-24 | $10.90 | $14.27 | 0 |
| 2024-12-23 | $10.90 | $14.27 | 0 |
| 2024-12-20 | $10.90 | $14.27 | 0 |
| 2024-12-19 | $10.90 | $14.27 | 0 |
| 2024-12-18 | $10.90 | $14.27 | 0 |
| 2024-12-17 | $10.90 | $14.27 | 1,921 |
| 2024-12-16 | $11.86 | $15.52 | 64,200 |
| 2024-12-13 | $9.44 | $12.36 | 0 |
| 2024-12-12 | $9.44 | $12.36 | 0 |
| 2024-12-11 | $9.44 | $12.36 | 0 |
| 2024-12-10 | $9.44 | $12.36 | 0 |
| 2024-12-09 | $9.44 | $12.36 | 0 |
| 2024-12-06 | $9.44 | $12.36 | 0 |
| 2024-12-05 | $9.44 | $12.36 | 0 |
| 2024-12-04 | $9.44 | $12.36 | 0 |
| 2024-12-03 | $9.44 | $12.36 | 159 |
| 2024-12-02 | $9.34 | $12.22 | 0 |
| 2024-11-29 | $9.34 | $12.22 | 0 |
| 2024-11-27 | $9.34 | $12.22 | 0 |
| 2024-11-26 | $9.34 | $12.22 | 0 |
| 2024-11-25 | $9.34 | $12.22 | 0 |
| 2024-11-22 | $9.34 | $12.22 | 0 |
| 2024-11-21 | $9.34 | $12.22 | 100 |
| 2024-11-20 | $10.34 | $13.53 | 0 |
| 2024-11-19 | $10.34 | $13.53 | 320 |
| 2024-11-18 | $11.10 | $14.53 | 0 |
| 2024-11-15 | $11.10 | $14.53 | 0 |
| 2024-11-14 | $11.10 | $14.53 | 0 |
| 2024-11-13 | $11.10 | $14.53 | 0 |
| 2024-11-12 | $11.10 | $14.53 | 0 |
| 2024-11-11 | $11.10 | $14.53 | 0 |
| 2024-11-08 | $11.10 | $14.53 | 0 |
| 2024-11-07 | $11.10 | $14.53 | 238 |
| 2024-11-06 | $10.26 | $13.43 | 240 |
| 2024-11-05 | $10.10 | $13.22 | 0 |
| 2024-11-04 | $10.10 | $13.22 | 0 |
| 2024-11-01 | $10.10 | $13.22 | 0 |
| 2024-10-31 | $10.10 | $13.09 | 0 |
| 2024-10-30 | $10.10 | $13.09 | 0 |
| 2024-10-29 | $10.10 | $13.09 | 5,058 |
| 2024-10-28 | $10.92 | $14.15 | 0 |
| 2024-10-25 | $10.92 | $14.15 | 0 |
| 2024-10-24 | $10.92 | $14.15 | 0 |
| 2024-10-23 | $10.92 | $14.15 | 0 |
| 2024-10-22 | $10.92 | $14.15 | 0 |
| 2024-10-21 | $10.92 | $14.15 | 143 |
| 2024-10-18 | $11.61 | $15.05 | 0 |
| 2024-10-17 | $11.61 | $15.05 | 0 |
| 2024-10-16 | $11.61 | $15.05 | 0 |
| 2024-10-15 | $11.61 | $15.05 | 0 |
| 2024-10-14 | $11.61 | $15.05 | 0 |
| 2024-10-11 | $11.61 | $15.05 | 0 |
| 2024-10-10 | $11.61 | $15.05 | 0 |
| 2024-10-09 | $11.61 | $15.05 | 0 |
| 2024-10-08 | $11.61 | $15.05 | 0 |
| 2024-10-07 | $11.61 | $15.05 | 0 |
| 2024-10-04 | $11.61 | $15.05 | 0 |
| 2024-10-03 | $11.61 | $15.05 | 0 |
| 2024-10-02 | $11.61 | $15.05 | 0 |
| 2024-10-01 | $11.61 | $15.05 | 295 |
| 2024-09-30 | $11.62 | $15.06 | 0 |
| 2024-09-27 | $11.62 | $15.06 | 0 |
| 2024-09-26 | $11.62 | $15.06 | 0 |
| 2024-09-25 | $11.62 | $15.06 | 563 |
| 2024-09-24 | $11.79 | $15.28 | 0 |
| 2024-09-23 | $11.79 | $15.28 | 0 |
| 2024-09-20 | $11.79 | $15.28 | 0 |
| 2024-09-19 | $11.79 | $15.28 | 618 |
| 2024-09-18 | $10.61 | $13.75 | 0 |
| 2024-09-17 | $10.61 | $13.75 | 0 |
| 2024-09-16 | $10.61 | $13.75 | 0 |
| 2024-09-13 | $10.61 | $13.75 | 0 |
| 2024-09-12 | $10.61 | $13.75 | 0 |
| 2024-09-11 | $10.61 | $13.75 | 0 |
| 2024-09-10 | $10.61 | $13.75 | 420 |
| 2024-09-09 | $10.13 | $13.13 | 115 |
| 2024-09-06 | $10.58 | $13.71 | 0 |
| 2024-09-05 | $10.58 | $13.71 | 0 |
| 2024-09-04 | $10.58 | $13.71 | 0 |
| 2024-09-03 | $10.58 | $13.71 | 0 |
| 2024-08-30 | $10.58 | $13.71 | 0 |
| 2024-08-29 | $10.58 | $13.71 | 0 |
| 2024-08-28 | $10.58 | $13.71 | 0 |
| 2024-08-27 | $10.58 | $13.71 | 0 |
| 2024-08-26 | $10.58 | $13.71 | 0 |
| 2024-08-23 | $10.58 | $13.71 | 130 |
| 2024-08-22 | $10.64 | $13.79 | 2,200 |
| 2024-08-21 | $10.70 | $13.87 | 2,799 |
| 2024-08-20 | $10.40 | $13.48 | 0 |
| 2024-08-19 | $10.40 | $13.48 | 0 |
| 2024-08-16 | $10.40 | $13.48 | 0 |
| 2024-08-15 | $10.40 | $13.48 | 1,211 |
| 2024-08-14 | $9.70 | $12.57 | 0 |
| 2024-08-13 | $9.70 | $12.57 | 387 |
| 2024-08-12 | $9.98 | $12.94 | 610 |
| 2024-08-09 | $10.34 | $13.40 | 0 |
| 2024-08-08 | $10.34 | $13.40 | 2,198 |
| 2024-08-07 | $9.95 | $12.90 | 30,473 |
| 2024-08-06 | $10.22 | $13.25 | 204 |
| 2024-08-05 | $10.31 | $13.36 | 102 |
| 2024-08-02 | $10.81 | $14.01 | 275 |
| 2024-08-01 | $9.99 | $12.95 | 0 |
| 2024-07-31 | $9.99 | $12.95 | 224 |
| 2024-07-30 | $10.50 | $13.61 | 0 |
| 2024-07-29 | $10.50 | $13.61 | 0 |
| 2024-07-26 | $10.50 | $13.61 | 0 |
| 2024-07-25 | $10.50 | $13.61 | 0 |
| 2024-07-24 | $10.50 | $13.61 | 0 |
| 2024-07-23 | $10.50 | $13.61 | 0 |
| 2024-07-22 | $10.50 | $13.61 | 0 |
| 2024-07-19 | $10.50 | $13.61 | 0 |
| 2024-07-18 | $10.50 | $13.61 | 0 |
| 2024-07-17 | $10.50 | $13.61 | 0 |
| 2024-07-16 | $10.50 | $13.61 | 164 |
| 2024-07-15 | $10.35 | $13.42 | 0 |
| 2024-07-12 | $10.35 | $13.42 | 500 |
| 2024-07-11 | $9.15 | $11.86 | 0 |
| 2024-07-10 | $9.15 | $11.86 | 0 |
| 2024-07-09 | $9.15 | $11.86 | 0 |
| 2024-07-08 | $9.15 | $11.86 | 0 |
| 2024-07-05 | $9.15 | $11.86 | 0 |
| 2024-07-03 | $9.15 | $11.86 | 0 |
| 2024-07-02 | $9.15 | $11.86 | 0 |
| 2024-07-01 | $9.15 | $11.86 | 0 |
| 2024-06-28 | $9.15 | $11.86 | 0 |
| 2024-06-27 | $9.15 | $11.86 | 1,800 |
| 2024-06-26 | $8.88 | $11.51 | 0 |
| 2024-06-25 | $8.88 | $11.51 | 0 |
| 2024-06-24 | $8.88 | $11.51 | 0 |
| 2024-06-21 | $8.88 | $11.51 | 0 |
| 2024-06-20 | $8.88 | $11.51 | 0 |
| 2024-06-18 | $8.88 | $11.51 | 0 |
| 2024-06-17 | $8.88 | $11.51 | 0 |
| 2024-06-14 | $8.88 | $11.51 | 0 |
| 2024-06-13 | $8.88 | $11.51 | 0 |
| 2024-06-12 | $8.88 | $11.51 | 0 |
| 2024-06-11 | $8.88 | $11.51 | 0 |
| 2024-06-07 | $8.88 | $11.51 | 275 |
| 2024-06-06 | $8.87 | $11.50 | 0 |
| 2024-06-05 | $8.87 | $11.50 | 1,398 |
| 2024-06-04 | $9.95 | $12.90 | 475 |
| 2024-06-03 | $9.11 | $11.81 | 501 |
| 2024-05-31 | $9.46 | $12.26 | 0 |
| 2024-05-30 | $9.46 | $12.26 | 500 |
| 2024-05-29 | $9.02 | $11.69 | 850 |
| 2024-05-28 | $9.95 | $12.90 | 102 |
| 2024-05-24 | $9.48 | $12.29 | 2,134 |
| 2024-05-23 | $9.55 | $12.38 | 160 |
| 2024-05-22 | $10.48 | $13.59 | 0 |
| 2024-05-21 | $10.48 | $13.59 | 0 |
| 2024-05-20 | $10.48 | $13.59 | 0 |
| 2024-05-17 | $10.48 | $13.59 | 0 |
| 2024-05-16 | $10.48 | $13.59 | 0 |
| 2024-05-15 | $10.48 | $13.32 | 7,312 |
| 2024-05-14 | $9.46 | $12.02 | 0 |
| 2024-05-13 | $9.46 | $12.02 | 0 |
| 2024-05-10 | $9.46 | $12.02 | 0 |
| 2024-05-09 | $9.46 | $12.02 | 0 |
| 2024-05-08 | $9.46 | $12.02 | 0 |
| 2024-05-07 | $9.46 | $12.02 | 1,026 |
| 2024-05-06 | $9.68 | $12.30 | 0 |
| 2024-05-03 | $9.68 | $12.30 | 259 |
| 2024-05-02 | $8.89 | $11.29 | 0 |
| 2024-05-01 | $8.89 | $11.29 | 0 |
| 2024-04-30 | $8.89 | $11.29 | 0 |
| 2024-04-29 | $8.89 | $11.29 | 0 |
| 2024-04-26 | $8.89 | $11.29 | 0 |
| 2024-04-25 | $8.89 | $11.29 | 0 |
| 2024-04-24 | $8.89 | $11.29 | 0 |
| 2024-04-23 | $8.89 | $11.29 | 0 |
| 2024-04-22 | $8.89 | $11.29 | 0 |
| 2024-04-19 | $8.89 | $11.29 | 217 |
| 2024-04-18 | $9.35 | $11.88 | 0 |
| 2024-04-17 | $9.35 | $11.88 | 0 |
| 2024-04-16 | $9.35 | $11.88 | 2,549 |
| 2024-04-15 | $8.94 | $11.36 | 0 |
| 2024-04-12 | $8.94 | $11.36 | 0 |
| 2024-04-11 | $8.94 | $11.36 | 480 |
| 2024-04-10 | $9.14 | $11.62 | 35,002 |
| 2024-04-09 | $9.65 | $12.27 | 25,340 |
| 2024-04-08 | $9.60 | $12.20 | 702 |
| 2024-04-05 | $9.50 | $12.08 | 0 |
| 2024-04-04 | $9.50 | $12.08 | 0 |
| 2024-04-03 | $9.50 | $12.08 | 0 |
| 2024-04-02 | $9.50 | $12.08 | 0 |
| 2024-04-01 | $9.50 | $12.08 | 710 |
| 2024-03-28 | $9.51 | $12.08 | 0 |
| 2024-03-27 | $9.51 | $12.08 | 0 |
| 2024-03-26 | $9.51 | $12.08 | 0 |
| 2024-03-25 | $9.51 | $12.08 | 196 |
| 2024-03-22 | $9.60 | $12.20 | 0 |
| 2024-03-21 | $9.60 | $12.20 | 0 |
| 2024-03-20 | $9.60 | $12.20 | 700 |
| 2024-03-19 | $9.70 | $12.33 | 0 |
| 2024-03-18 | $9.70 | $12.33 | 0 |
| 2024-03-15 | $9.70 | $12.33 | 1,362 |
| 2024-03-14 | $9.52 | $12.10 | 502 |
| 2024-03-13 | $9.78 | $12.43 | 1,633 |
| 2024-03-12 | $9.07 | $11.53 | 0 |
| 2024-03-11 | $9.07 | $11.53 | 0 |
| 2024-03-08 | $9.07 | $11.53 | 2,583 |
| 2024-03-07 | $9.08 | $11.54 | 402 |
| 2024-03-06 | $8.41 | $10.69 | 0 |
| 2024-03-05 | $8.41 | $10.69 | 0 |
| 2024-03-04 | $8.41 | $10.69 | 0 |
| 2024-03-01 | $8.41 | $10.69 | 0 |
| 2024-02-29 | $8.41 | $10.69 | 0 |
| 2024-02-28 | $8.41 | $10.69 | 0 |
| 2024-02-27 | $8.41 | $10.69 | 0 |
| 2024-02-26 | $8.41 | $10.69 | 699 |
| 2024-02-23 | $8.11 | $10.31 | 0 |
| 2024-02-22 | $8.11 | $10.31 | 0 |
| 2024-02-21 | $8.11 | $10.31 | 0 |
| 2024-02-20 | $8.11 | $10.31 | 0 |
| 2024-02-16 | $8.11 | $10.31 | 0 |
| 2024-02-15 | $8.11 | $10.31 | 0 |
| 2024-02-14 | $8.11 | $10.31 | 0 |
| 2024-02-13 | $8.11 | $10.31 | 0 |
| 2024-02-12 | $8.11 | $10.31 | 0 |
| 2024-02-09 | $8.11 | $10.31 | 502 |
| 2024-02-08 | $8.81 | $11.19 | 0 |
| 2024-02-07 | $8.81 | $11.19 | 0 |
| 2024-02-06 | $8.81 | $11.19 | 0 |
| 2024-02-05 | $8.81 | $11.19 | 0 |
| 2024-02-02 | $8.81 | $11.19 | 0 |
| 2024-02-01 | $8.81 | $11.19 | 0 |
| 2024-01-31 | $8.81 | $11.19 | 0 |
| 2024-01-30 | $8.81 | $11.19 | 0 |
| 2024-01-29 | $8.81 | $11.19 | 0 |
| 2024-01-26 | $8.81 | $11.19 | 4,405 |
| 2024-01-25 | $8.45 | $10.74 | 0 |
| 2024-01-24 | $8.45 | $10.74 | 0 |
| 2024-01-23 | $8.45 | $10.74 | 0 |
| 2024-01-22 | $8.45 | $10.74 | 501 |
| 2024-01-19 | $8.61 | $10.94 | 0 |
| 2024-01-18 | $8.61 | $10.94 | 0 |
| 2024-01-17 | $8.61 | $10.94 | 0 |
| 2024-01-16 | $8.61 | $10.94 | 0 |
| 2024-01-12 | $8.61 | $10.94 | 0 |
| 2024-01-11 | $8.61 | $10.94 | 0 |
| 2024-01-10 | $8.61 | $10.94 | 0 |
| 2024-01-09 | $8.61 | $10.94 | 1,050 |
| 2024-01-08 | $8.83 | $11.22 | 0 |
| 2024-01-05 | $8.83 | $11.22 | 2,435 |
| 2024-01-04 | $8.70 | $11.06 | 0 |
| 2024-01-03 | $8.70 | $11.06 | 0 |
| 2024-01-02 | $8.70 | $11.06 | 0 |