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
- 2016-06-21 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 | $11.33 | $15.64 | 6,400 |
| 2024-12-30 | $11.08 | $15.30 | 25,400 |
| 2024-12-27 | $11.18 | $15.43 | 27,400 |
| 2024-12-26 | $11.13 | $15.37 | 20,700 |
| 2024-12-24 | $11.00 | $15.19 | 47,600 |
| 2024-12-23 | $11.19 | $15.45 | 31,300 |
| 2024-12-20 | $11.10 | $15.32 | 80,500 |
| 2024-12-19 | $11.02 | $15.21 | 34,300 |
| 2024-12-18 | $11.00 | $15.19 | 17,200 |
| 2024-12-17 | $11.14 | $15.38 | 19,400 |
| 2024-12-16 | $11.22 | $15.49 | 28,700 |
| 2024-12-13 | $11.24 | $15.51 | 16,500 |
| 2024-12-12 | $11.26 | $15.54 | 33,200 |
| 2024-12-11 | $11.45 | $15.81 | 16,100 |
| 2024-12-10 | $11.34 | $15.65 | 18,800 |
| 2024-12-09 | $11.59 | $16.00 | 14,500 |
| 2024-12-06 | $11.11 | $15.34 | 8,000 |
| 2024-12-05 | $11.23 | $15.50 | 22,400 |
| 2024-12-04 | $11.06 | $15.27 | 9,900 |
| 2024-12-03 | $11.03 | $15.23 | 72,800 |
| 2024-12-02 | $10.95 | $15.12 | 29,600 |
| 2024-11-29 | $11.11 | $15.34 | 4,800 |
| 2024-11-27 | $10.96 | $15.13 | 11,000 |
| 2024-11-26 | $10.82 | $14.94 | 28,800 |
| 2024-11-25 | $10.83 | $14.95 | 47,000 |
| 2024-11-22 | $10.45 | $14.43 | 22,700 |
| 2024-11-21 | $10.18 | $14.05 | 13,000 |
| 2024-11-20 | $10.21 | $14.09 | 40,000 |
| 2024-11-19 | $10.38 | $14.33 | 22,100 |
| 2024-11-18 | $10.41 | $14.37 | 18,400 |
| 2024-11-15 | $10.38 | $14.33 | 15,000 |
| 2024-11-14 | $10.40 | $14.36 | 19,100 |
| 2024-11-13 | $10.34 | $14.27 | 12,400 |
| 2024-11-12 | $10.57 | $14.59 | 10,600 |
| 2024-11-11 | $10.99 | $15.17 | 23,500 |
| 2024-11-08 | $11.10 | $15.32 | 21,500 |
| 2024-11-07 | $11.30 | $15.60 | 4,200 |
| 2024-11-06 | $11.48 | $15.85 | 12,100 |
| 2024-11-05 | $11.88 | $16.40 | 3,600 |
| 2024-11-04 | $11.82 | $16.32 | 285,600 |
| 2024-11-01 | $11.59 | $16.00 | 9,200 |
| 2024-10-31 | $11.59 | $16.00 | 23,500 |
| 2024-10-30 | $12.11 | $16.72 | 2,400 |
| 2024-10-29 | $12.15 | $16.77 | 4,100 |
| 2024-10-28 | $12.44 | $17.17 | 5,000 |
| 2024-10-25 | $12.11 | $16.72 | 5,100 |
| 2024-10-24 | $12.43 | $17.16 | 1,800 |
| 2024-10-23 | $12.38 | $17.09 | 15,200 |
| 2024-10-22 | $12.16 | $16.79 | 2,400 |
| 2024-10-21 | $12.64 | $17.45 | 2,400 |
| 2024-10-18 | $12.66 | $17.48 | 900 |
| 2024-10-17 | $12.72 | $17.56 | 3,100 |
| 2024-10-16 | $12.87 | $17.76 | 4,600 |
| 2024-10-15 | $12.36 | $17.06 | 21,200 |
| 2024-10-14 | $11.89 | $16.41 | 3,100 |
| 2024-10-11 | $11.95 | $16.49 | 12,500 |
| 2024-10-10 | $11.73 | $16.19 | 36,700 |
| 2024-10-09 | $12.07 | $16.66 | 2,800 |
| 2024-10-08 | $12.02 | $16.59 | 5,100 |
| 2024-10-07 | $12.10 | $16.70 | 19,800 |
| 2024-10-04 | $12.58 | $17.37 | 1,900 |
| 2024-10-03 | $12.60 | $17.39 | 1,200 |
| 2024-10-02 | $12.57 | $17.35 | 6,600 |
| 2024-10-01 | $12.59 | $17.38 | 8,800 |
| 2024-09-30 | $12.71 | $17.54 | 2,100 |
| 2024-09-27 | $12.89 | $17.80 | 3,200 |
| 2024-09-26 | $13.16 | $17.74 | 6,500 |
| 2024-09-25 | $12.90 | $17.39 | 7,600 |
| 2024-09-24 | $13.22 | $17.82 | 3,200 |
| 2024-09-23 | $13.29 | $17.92 | 700 |
| 2024-09-20 | $13.23 | $17.84 | 3,500 |
| 2024-09-19 | $13.54 | $18.25 | 7,300 |
| 2024-09-18 | $13.55 | $18.27 | 4,200 |
| 2024-09-17 | $13.54 | $18.25 | 2,100 |
| 2024-09-16 | $13.36 | $18.01 | 4,800 |
| 2024-09-13 | $13.33 | $17.97 | 1,100 |
| 2024-09-12 | $13.30 | $17.93 | 3,000 |
| 2024-09-11 | $12.99 | $17.51 | 2,100 |
| 2024-09-10 | $12.98 | $17.50 | 7,800 |
| 2024-09-09 | $12.92 | $17.42 | 8,300 |
| 2024-09-06 | $12.82 | $17.29 | 1,300 |
| 2024-09-05 | $13.22 | $17.82 | 2,400 |
| 2024-09-04 | $13.18 | $17.77 | 3,000 |
| 2024-09-03 | $13.46 | $18.15 | 6,700 |
| 2024-08-30 | $13.21 | $17.81 | 3,800 |
| 2024-08-29 | $13.14 | $17.72 | 2,200 |
| 2024-08-28 | $13.31 | $17.94 | 5,000 |
| 2024-08-27 | $13.61 | $18.35 | 5,100 |
| 2024-08-26 | $14.53 | $19.59 | 2,200 |
| 2024-08-23 | $14.63 | $19.72 | 1,800 |
| 2024-08-22 | $14.21 | $19.16 | 0 |
| 2024-08-21 | $14.21 | $19.16 | 6,500 |
| 2024-08-20 | $14.17 | $19.10 | 23,200 |
| 2024-08-19 | $14.35 | $19.35 | 2,200 |
| 2024-08-16 | $13.82 | $18.63 | 700 |
| 2024-08-15 | $13.80 | $18.61 | 700 |
| 2024-08-14 | $13.88 | $18.71 | 1,100 |
| 2024-08-13 | $13.64 | $18.39 | 1,300 |
| 2024-08-12 | $13.39 | $18.05 | 1,400 |
| 2024-08-09 | $13.39 | $18.05 | 2,000 |
| 2024-08-08 | $13.16 | $17.75 | 1,500 |
| 2024-08-07 | $13.04 | $17.58 | 3,700 |
| 2024-08-06 | $12.93 | $17.44 | 1,200 |
| 2024-08-05 | $13.00 | $17.53 | 3,400 |
| 2024-08-02 | $13.31 | $17.95 | 1,700 |
| 2024-08-01 | $13.44 | $18.12 | 2,800 |
| 2024-07-31 | $13.46 | $18.15 | 5,100 |
| 2024-07-30 | $13.54 | $18.25 | 1,800 |
| 2024-07-29 | $13.55 | $18.27 | 2,700 |
| 2024-07-26 | $13.19 | $17.78 | 900 |
| 2024-07-25 | $13.07 | $17.62 | 1,000 |
| 2024-07-24 | $13.00 | $17.52 | 2,000 |
| 2024-07-23 | $12.85 | $17.32 | 6,900 |
| 2024-07-22 | $12.76 | $17.20 | 1,300 |
| 2024-07-19 | $12.82 | $17.28 | 6,300 |
| 2024-07-18 | $12.80 | $17.26 | 3,300 |
| 2024-07-17 | $12.83 | $17.30 | 600 |
| 2024-07-16 | $12.99 | $17.51 | 5,300 |
| 2024-07-15 | $12.77 | $17.22 | 1,000 |
| 2024-07-12 | $12.91 | $17.41 | 2,300 |
| 2024-07-11 | $12.67 | $17.08 | 2,000 |
| 2024-07-10 | $12.40 | $16.71 | 1,500 |
| 2024-07-09 | $12.57 | $16.95 | 1,900 |
| 2024-07-08 | $12.86 | $17.33 | 4,500 |
| 2024-07-05 | $12.84 | $17.31 | 1,700 |
| 2024-07-03 | $12.37 | $16.68 | 1,800 |
| 2024-07-02 | $12.14 | $16.37 | 3,500 |
| 2024-07-01 | $12.00 | $16.18 | 2,000 |
| 2024-06-28 | $11.87 | $16.00 | 41,600 |
| 2024-06-27 | $11.85 | $15.98 | 400 |
| 2024-06-26 | $11.85 | $15.97 | 1,000 |
| 2024-06-25 | $11.90 | $16.04 | 10,700 |
| 2024-06-24 | $12.05 | $16.25 | 4,000 |
| 2024-06-21 | $11.90 | $16.04 | 4,100 |
| 2024-06-20 | $11.98 | $16.15 | 4,100 |
| 2024-06-18 | $12.12 | $16.34 | 6,500 |
| 2024-06-17 | $12.35 | $16.65 | 2,500 |
| 2024-06-14 | $12.39 | $16.71 | 4,700 |
| 2024-06-13 | $12.75 | $17.19 | 8,500 |
| 2024-06-12 | $12.96 | $17.48 | 2,900 |
| 2024-06-11 | $12.58 | $16.96 | 1,700 |
| 2024-06-10 | $12.79 | $17.24 | 5,800 |
| 2024-06-07 | $12.64 | $17.04 | 4,300 |
| 2024-06-06 | $12.98 | $17.50 | 3,600 |
| 2024-06-05 | $13.01 | $17.54 | 2,600 |
| 2024-06-04 | $13.02 | $17.55 | 1,900 |
| 2024-06-03 | $13.01 | $17.54 | 500 |
| 2024-05-31 | $12.78 | $17.23 | 1,600 |
| 2024-05-30 | $12.76 | $17.20 | 2,000 |
| 2024-05-29 | $12.50 | $16.85 | 5,900 |
| 2024-05-28 | $12.98 | $17.50 | 4,500 |
| 2024-05-24 | $12.94 | $17.45 | 1,500 |
| 2024-05-23 | $12.69 | $17.11 | 10,400 |
| 2024-05-22 | $12.57 | $16.95 | 2,300 |
| 2024-05-21 | $13.05 | $17.59 | 2,600 |
| 2024-05-20 | $13.10 | $17.66 | 3,000 |
| 2024-05-17 | $13.26 | $17.87 | 5,600 |
| 2024-05-16 | $13.13 | $17.70 | 3,500 |
| 2024-05-15 | $12.91 | $17.40 | 8,800 |
| 2024-05-14 | $12.45 | $16.78 | 11,400 |
| 2024-05-13 | $12.36 | $16.66 | 1,000 |
| 2024-05-10 | $12.35 | $16.65 | 1,100 |
| 2024-05-09 | $12.22 | $16.48 | 23,600 |
| 2024-05-08 | $12.12 | $16.34 | 15,300 |
| 2024-05-07 | $12.23 | $16.49 | 167,900 |
| 2024-05-06 | $12.08 | $16.29 | 3,000 |
| 2024-05-03 | $11.97 | $16.14 | 4,200 |
| 2024-05-02 | $11.60 | $15.64 | 2,600 |
| 2024-05-01 | $11.53 | $15.55 | 900 |
| 2024-04-30 | $11.54 | $15.55 | 2,300 |
| 2024-04-29 | $11.59 | $15.63 | 4,600 |
| 2024-04-26 | $11.41 | $15.38 | 5,100 |
| 2024-04-25 | $11.23 | $15.13 | 8,900 |
| 2024-04-24 | $11.22 | $15.13 | 2,400 |
| 2024-04-23 | $11.49 | $15.49 | 2,500 |
| 2024-04-22 | $11.08 | $14.94 | 10,600 |
| 2024-04-19 | $11.01 | $14.84 | 2,900 |
| 2024-04-18 | $11.20 | $15.10 | 5,800 |
| 2024-04-17 | $11.27 | $15.19 | 55,200 |
| 2024-04-16 | $11.03 | $14.87 | 5,700 |
| 2024-04-15 | $11.38 | $15.34 | 2,400 |
| 2024-04-12 | $11.34 | $15.29 | 800 |
| 2024-04-11 | $11.26 | $15.18 | 5,200 |
| 2024-04-10 | $11.31 | $15.10 | 3,300 |
| 2024-04-09 | $11.72 | $15.64 | 3,800 |
| 2024-04-08 | $11.94 | $15.94 | 8,500 |
| 2024-04-05 | $11.73 | $15.66 | 4,900 |
| 2024-04-04 | $12.08 | $16.12 | 5,700 |
| 2024-04-03 | $11.81 | $15.76 | 1,800 |
| 2024-04-02 | $11.88 | $15.86 | 93,900 |
| 2024-04-01 | $12.23 | $16.32 | 12,900 |
| 2024-03-28 | $12.20 | $16.28 | 171,200 |
| 2024-03-27 | $12.14 | $16.21 | 24,500 |
| 2024-03-26 | $11.99 | $16.00 | 2,300 |
| 2024-03-25 | $11.84 | $15.80 | 6,300 |
| 2024-03-22 | $12.01 | $16.03 | 8,900 |
| 2024-03-21 | $12.19 | $16.27 | 4,900 |
| 2024-03-20 | $12.04 | $16.07 | 1,300 |
| 2024-03-19 | $11.85 | $15.82 | 3,900 |
| 2024-03-18 | $11.96 | $15.96 | 1,900 |
| 2024-03-15 | $12.00 | $16.02 | 4,100 |
| 2024-03-14 | $12.08 | $16.12 | 6,800 |
| 2024-03-13 | $12.05 | $16.08 | 1,200 |
| 2024-03-12 | $12.08 | $16.12 | 2,700 |
| 2024-03-11 | $12.16 | $16.23 | 6,500 |
| 2024-03-08 | $12.23 | $16.32 | 9,000 |
| 2024-03-07 | $12.15 | $16.22 | 7,400 |
| 2024-03-06 | $12.00 | $16.02 | 8,500 |
| 2024-03-05 | $11.86 | $15.83 | 3,700 |
| 2024-03-04 | $12.14 | $16.20 | 3,200 |
| 2024-03-01 | $12.19 | $16.27 | 12,000 |
| 2024-02-29 | $11.73 | $15.66 | 67,400 |
| 2024-02-28 | $11.69 | $15.60 | 2,200 |
| 2024-02-27 | $11.95 | $15.95 | 3,600 |
| 2024-02-26 | $12.14 | $16.20 | 2,100 |
| 2024-02-23 | $12.09 | $16.14 | 3,100 |
| 2024-02-22 | $12.07 | $16.10 | 1,700 |
| 2024-02-21 | $12.03 | $16.05 | 4,900 |
| 2024-02-20 | $12.12 | $16.17 | 3,000 |
| 2024-02-16 | $12.01 | $16.03 | 46,700 |
| 2024-02-15 | $11.94 | $15.94 | 100,500 |
| 2024-02-14 | $11.84 | $15.80 | 4,900 |
| 2024-02-13 | $11.63 | $15.52 | 4,500 |
| 2024-02-12 | $12.32 | $16.44 | 8,200 |
| 2024-02-09 | $12.26 | $16.36 | 2,100 |
| 2024-02-08 | $12.27 | $16.37 | 2,000 |
| 2024-02-07 | $12.63 | $16.86 | 3,500 |
| 2024-02-06 | $13.29 | $17.73 | 5,200 |
| 2024-02-05 | $13.04 | $17.41 | 4,300 |
| 2024-02-02 | $13.38 | $17.86 | 4,000 |
| 2024-02-01 | $13.64 | $18.21 | 4,800 |
| 2024-01-31 | $13.56 | $18.10 | 16,500 |
| 2024-01-30 | $13.59 | $18.14 | 1,000 |
| 2024-01-29 | $13.78 | $18.39 | 3,200 |
| 2024-01-26 | $13.71 | $18.30 | 11,800 |
| 2024-01-25 | $13.56 | $18.10 | 3,300 |
| 2024-01-24 | $13.63 | $18.19 | 4,800 |
| 2024-01-23 | $13.58 | $18.12 | 2,500 |
| 2024-01-22 | $13.64 | $18.21 | 10,500 |
| 2024-01-19 | $13.39 | $17.87 | 1,400 |
| 2024-01-18 | $13.20 | $17.62 | 7,200 |
| 2024-01-17 | $13.11 | $17.50 | 30,200 |
| 2024-01-16 | $13.50 | $18.02 | 8,800 |
| 2024-01-12 | $13.82 | $18.44 | 1,700 |
| 2024-01-11 | $13.64 | $18.21 | 1,500 |
| 2024-01-10 | $14.08 | $18.79 | 4,200 |
| 2024-01-09 | $13.85 | $18.48 | 2,200 |
| 2024-01-08 | $14.13 | $18.86 | 7,100 |
| 2024-01-05 | $13.81 | $18.43 | 19,100 |
| 2024-01-04 | $13.91 | $18.56 | 2,100 |
| 2024-01-03 | $13.86 | $18.50 | 4,300 |
| 2024-01-02 | $13.90 | $18.55 | 3,800 |