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
- 2009-02-13 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 | $11.66 | 114,900 |
| 2024-12-30 | $11.48 | $11.82 | 179,100 |
| 2024-12-27 | $11.67 | $12.01 | 89,700 |
| 2024-12-26 | $11.80 | $12.14 | 77,400 |
| 2024-12-24 | $11.88 | $12.23 | 126,900 |
| 2024-12-23 | $11.48 | $11.81 | 164,100 |
| 2024-12-20 | $11.47 | $11.80 | 124,500 |
| 2024-12-19 | $11.36 | $11.69 | 300,900 |
| 2024-12-18 | $11.20 | $11.53 | 73,200 |
| 2024-12-17 | $11.52 | $11.86 | 189,000 |
| 2024-12-16 | $11.22 | $11.54 | 156,000 |
| 2024-12-13 | $11.50 | $11.83 | 139,500 |
| 2024-12-12 | $11.87 | $12.22 | 71,100 |
| 2024-12-11 | $11.72 | $12.06 | 117,000 |
| 2024-12-10 | $11.70 | $12.04 | 190,500 |
| 2024-12-09 | $12.09 | $12.45 | 354,300 |
| 2024-12-06 | $11.35 | $11.68 | 221,400 |
| 2024-12-05 | $10.97 | $11.29 | 157,200 |
| 2024-12-04 | $11.09 | $11.42 | 147,900 |
| 2024-12-03 | $11.19 | $11.51 | 240,000 |
| 2024-12-02 | $11.21 | $11.54 | 199,500 |
| 2024-11-29 | $10.98 | $11.30 | 82,800 |
| 2024-11-27 | $11.10 | $11.42 | 210,900 |
| 2024-11-26 | $10.96 | $11.28 | 163,500 |
| 2024-11-25 | $11.15 | $11.47 | 120,300 |
| 2024-11-22 | $11.10 | $11.42 | 188,400 |
| 2024-11-21 | $11.28 | $11.61 | 92,100 |
| 2024-11-20 | $11.30 | $11.63 | 107,700 |
| 2024-11-19 | $11.40 | $11.73 | 119,400 |
| 2024-11-18 | $11.50 | $11.83 | 230,400 |
| 2024-11-15 | $11.32 | $11.65 | 162,300 |
| 2024-11-14 | $11.29 | $11.62 | 378,000 |
| 2024-11-13 | $11.60 | $11.94 | 142,500 |
| 2024-11-12 | $11.61 | $11.94 | 202,500 |
| 2024-11-11 | $11.87 | $12.22 | 248,100 |
| 2024-11-08 | $11.73 | $12.08 | 173,700 |
| 2024-11-07 | $12.23 | $12.58 | 185,400 |
| 2024-11-06 | $11.97 | $12.32 | 407,700 |
| 2024-11-05 | $12.57 | $12.94 | 138,900 |
| 2024-11-04 | $12.27 | $12.63 | 144,000 |
| 2024-11-01 | $11.93 | $12.27 | 108,000 |
| 2024-10-31 | $12.17 | $12.52 | 166,500 |
| 2024-10-30 | $12.79 | $13.16 | 98,400 |
| 2024-10-29 | $12.79 | $13.16 | 85,500 |
| 2024-10-28 | $12.77 | $13.15 | 229,800 |
| 2024-10-25 | $12.53 | $12.89 | 319,500 |
| 2024-10-24 | $12.22 | $12.57 | 86,400 |
| 2024-10-23 | $12.20 | $12.56 | 77,400 |
| 2024-10-22 | $12.25 | $12.60 | 100,500 |
| 2024-10-21 | $12.28 | $12.63 | 112,200 |
| 2024-10-18 | $12.29 | $12.64 | 144,900 |
| 2024-10-17 | $11.46 | $11.79 | 187,800 |
| 2024-10-16 | $11.71 | $12.05 | 119,400 |
| 2024-10-15 | $11.60 | $11.94 | 298,500 |
| 2024-10-14 | $12.22 | $12.58 | 267,900 |
| 2024-10-11 | $12.68 | $13.05 | 111,900 |
| 2024-10-10 | $12.75 | $13.12 | 223,200 |
| 2024-10-09 | $12.50 | $12.86 | 262,200 |
| 2024-10-08 | $12.58 | $12.95 | 573,900 |
| 2024-10-07 | $13.92 | $14.32 | 546,900 |
| 2024-10-04 | $12.99 | $13.37 | 186,000 |
| 2024-10-03 | $12.67 | $13.04 | 387,600 |
| 2024-10-02 | $12.66 | $13.03 | 430,800 |
| 2024-10-01 | $12.43 | $12.80 | 434,100 |
| 2024-09-30 | $11.85 | $12.20 | 454,200 |
| 2024-09-27 | $11.80 | $12.15 | 379,200 |
| 2024-09-26 | $11.32 | $11.65 | 322,500 |
| 2024-09-25 | $10.89 | $11.20 | 96,600 |
| 2024-09-24 | $11.00 | $11.32 | 369,300 |
| 2024-09-23 | $10.34 | $10.64 | 226,500 |
| 2024-09-20 | $10.46 | $10.76 | 84,000 |
| 2024-09-19 | $10.58 | $10.89 | 247,500 |
| 2024-09-18 | $10.33 | $10.63 | 106,500 |
| 2024-09-17 | $10.33 | $10.63 | 80,100 |
| 2024-09-16 | $10.22 | $10.52 | 72,900 |
| 2024-09-13 | $10.21 | $10.51 | 72,000 |
| 2024-09-12 | $10.19 | $10.49 | 49,200 |
| 2024-09-11 | $10.33 | $10.63 | 131,700 |
| 2024-09-10 | $10.01 | $10.31 | 101,100 |
| 2024-09-09 | $10.10 | $10.39 | 186,300 |
| 2024-09-06 | $9.93 | $10.22 | 72,300 |
| 2024-09-05 | $10.10 | $10.39 | 78,600 |
| 2024-09-04 | $10.01 | $10.31 | 61,800 |
| 2024-09-03 | $10.00 | $10.29 | 148,500 |
| 2024-08-30 | $10.17 | $10.46 | 480,600 |
| 2024-08-29 | $9.75 | $10.03 | 104,400 |
| 2024-08-28 | $9.55 | $9.82 | 94,200 |
| 2024-08-27 | $9.73 | $10.02 | 99,600 |
| 2024-08-26 | $9.58 | $9.86 | 155,100 |
| 2024-08-23 | $9.67 | $9.95 | 141,900 |
| 2024-08-22 | $9.63 | $9.91 | 76,800 |
| 2024-08-21 | $9.67 | $9.95 | 63,300 |
| 2024-08-20 | $9.40 | $9.68 | 58,500 |
| 2024-08-19 | $9.56 | $9.84 | 91,200 |
| 2024-08-16 | $9.53 | $9.81 | 125,700 |
| 2024-08-15 | $9.30 | $9.57 | 115,500 |
| 2024-08-14 | $9.12 | $9.38 | 83,400 |
| 2024-08-13 | $9.17 | $9.44 | 118,500 |
| 2024-08-12 | $9.06 | $9.33 | 102,000 |
| 2024-08-09 | $9.17 | $9.43 | 72,900 |
| 2024-08-08 | $9.00 | $9.26 | 96,600 |
| 2024-08-07 | $8.97 | $9.23 | 115,500 |
| 2024-08-06 | $9.01 | $9.28 | 111,300 |
| 2024-08-05 | $9.10 | $9.37 | 478,500 |
| 2024-08-02 | $9.30 | $9.57 | 158,400 |
| 2024-08-01 | $9.53 | $9.81 | 79,800 |
| 2024-07-31 | $9.95 | $10.24 | 263,700 |
| 2024-07-30 | $9.56 | $9.84 | 297,900 |
| 2024-07-29 | $9.82 | $10.11 | 101,100 |
| 2024-07-26 | $10.10 | $10.40 | 71,100 |
| 2024-07-25 | $10.10 | $10.39 | 180,300 |
| 2024-07-24 | $9.84 | $10.12 | 179,700 |
| 2024-07-23 | $10.13 | $10.43 | 276,900 |
| 2024-07-22 | $10.50 | $10.81 | 159,000 |
| 2024-07-19 | $10.35 | $10.65 | 86,400 |
| 2024-07-18 | $10.18 | $10.48 | 128,400 |
| 2024-07-17 | $10.12 | $10.41 | 185,400 |
| 2024-07-16 | $10.32 | $10.62 | 230,700 |
| 2024-07-15 | $10.40 | $10.71 | 312,300 |
| 2024-07-12 | $10.50 | $10.81 | 193,200 |
| 2024-07-11 | $10.43 | $10.73 | 306,000 |
| 2024-07-10 | $10.24 | $10.54 | 305,100 |
| 2024-07-09 | $10.09 | $10.39 | 189,000 |
| 2024-07-08 | $9.92 | $10.21 | 141,900 |
| 2024-07-05 | $10.01 | $10.31 | 168,600 |
| 2024-07-03 | $9.94 | $10.23 | 119,400 |
| 2024-07-02 | $9.84 | $10.12 | 154,200 |
| 2024-07-01 | $9.91 | $10.20 | 273,300 |
| 2024-06-28 | $9.83 | $10.12 | 163,500 |
| 2024-06-27 | $9.79 | $10.08 | 201,600 |
| 2024-06-26 | $10.07 | $10.36 | 128,700 |
| 2024-06-25 | $10.14 | $10.43 | 156,300 |
| 2024-06-24 | $10.22 | $10.52 | 168,300 |
| 2024-06-21 | $10.02 | $10.31 | 90,600 |
| 2024-06-20 | $10.07 | $10.37 | 210,600 |
| 2024-06-18 | $10.10 | $10.39 | 399,000 |
| 2024-06-17 | $9.91 | $10.20 | 286,500 |
| 2024-06-14 | $9.70 | $9.99 | 263,100 |
| 2024-06-13 | $9.80 | $10.08 | 392,400 |
| 2024-06-12 | $9.46 | $9.74 | 164,100 |
| 2024-06-11 | $9.63 | $9.91 | 412,800 |
| 2024-06-10 | $9.61 | $9.74 | 180,300 |
| 2024-06-07 | $9.65 | $9.78 | 112,800 |
| 2024-06-06 | $9.78 | $9.91 | 595,500 |
| 2024-06-05 | $9.99 | $10.12 | 369,600 |
| 2024-06-04 | $9.83 | $9.96 | 220,800 |
| 2024-06-03 | $9.74 | $9.87 | 477,000 |
| 2024-05-31 | $9.38 | $9.51 | 98,700 |
| 2024-05-30 | $9.47 | $9.60 | 244,800 |
| 2024-05-29 | $9.29 | $9.41 | 214,200 |
| 2024-05-28 | $8.79 | $8.91 | 226,500 |
| 2024-05-24 | $8.94 | $9.06 | 175,200 |
| 2024-05-23 | $8.89 | $9.01 | 204,900 |
| 2024-05-22 | $9.07 | $9.19 | 235,800 |
| 2024-05-21 | $9.33 | $9.46 | 334,200 |
| 2024-05-20 | $9.58 | $9.71 | 89,700 |
| 2024-05-17 | $9.58 | $9.71 | 111,300 |
| 2024-05-16 | $9.57 | $9.70 | 256,500 |
| 2024-05-15 | $9.40 | $9.53 | 234,000 |
| 2024-05-14 | $9.51 | $9.64 | 265,800 |
| 2024-05-13 | $9.53 | $9.66 | 171,600 |
| 2024-05-10 | $9.46 | $9.59 | 323,100 |
| 2024-05-09 | $9.65 | $9.78 | 175,800 |
| 2024-05-08 | $9.48 | $9.61 | 162,600 |
| 2024-05-07 | $9.67 | $9.80 | 141,900 |
| 2024-05-06 | $9.66 | $9.79 | 153,600 |
| 2024-05-03 | $9.68 | $9.81 | 183,300 |
| 2024-05-02 | $9.77 | $9.90 | 500,100 |
| 2024-05-01 | $9.20 | $9.33 | 142,800 |
| 2024-04-30 | $9.07 | $9.19 | 152,100 |
| 2024-04-29 | $9.20 | $9.32 | 293,700 |
| 2024-04-26 | $9.06 | $9.18 | 267,300 |
| 2024-04-25 | $8.65 | $8.77 | 221,700 |
| 2024-04-24 | $8.55 | $8.67 | 137,700 |
| 2024-04-23 | $8.38 | $8.49 | 222,000 |
| 2024-04-22 | $8.58 | $8.69 | 128,400 |
| 2024-04-19 | $8.55 | $8.67 | 118,800 |
| 2024-04-18 | $8.67 | $8.79 | 93,600 |
| 2024-04-17 | $8.65 | $8.76 | 81,900 |
| 2024-04-16 | $8.69 | $8.80 | 279,300 |
| 2024-04-15 | $8.68 | $8.80 | 191,700 |
| 2024-04-12 | $8.73 | $8.85 | 85,800 |
| 2024-04-11 | $8.89 | $9.01 | 298,800 |
| 2024-04-10 | $8.84 | $8.96 | 87,300 |
| 2024-04-09 | $8.93 | $9.05 | 222,000 |
| 2024-04-08 | $8.65 | $8.77 | 362,100 |
| 2024-04-05 | $8.52 | $8.63 | 183,300 |
| 2024-04-04 | $8.52 | $8.63 | 183,900 |
| 2024-04-03 | $8.51 | $8.63 | 408,900 |
| 2024-04-02 | $8.60 | $8.72 | 360,600 |
| 2024-04-01 | $8.62 | $8.73 | 297,000 |
| 2024-03-28 | $8.44 | $8.55 | 310,500 |
| 2024-03-27 | $8.61 | $8.72 | 977,700 |
| 2024-03-26 | $9.01 | $9.13 | 327,900 |
| 2024-03-25 | $9.00 | $9.12 | 200,100 |
| 2024-03-22 | $9.10 | $9.22 | 235,500 |
| 2024-03-21 | $9.12 | $9.24 | 203,400 |
| 2024-03-20 | $9.21 | $9.33 | 254,700 |
| 2024-03-19 | $9.15 | $9.27 | 205,500 |
| 2024-03-18 | $9.15 | $9.28 | 395,100 |
| 2024-03-15 | $8.94 | $9.06 | 281,400 |
| 2024-03-14 | $8.88 | $9.00 | 353,100 |
| 2024-03-13 | $8.83 | $8.95 | 729,000 |
| 2024-03-12 | $8.87 | $8.99 | 466,200 |
| 2024-03-11 | $8.43 | $8.55 | 488,400 |
| 2024-03-08 | $7.99 | $8.10 | 360,000 |
| 2024-03-07 | $8.07 | $8.18 | 287,400 |
| 2024-03-06 | $8.24 | $8.35 | 289,500 |
| 2024-03-05 | $8.13 | $8.24 | 463,200 |
| 2024-03-04 | $8.04 | $8.15 | 568,200 |
| 2024-03-01 | $8.36 | $8.47 | 610,500 |
| 2024-02-29 | $8.23 | $8.34 | 531,600 |
| 2024-02-28 | $8.19 | $8.30 | 325,500 |
| 2024-02-27 | $8.51 | $8.63 | 828,000 |
| 2024-02-26 | $8.21 | $8.32 | 722,700 |
| 2024-02-23 | $7.83 | $7.94 | 341,400 |
| 2024-02-22 | $7.95 | $8.05 | 939,900 |
| 2024-02-21 | $7.97 | $8.07 | 224,400 |
| 2024-02-20 | $7.78 | $7.88 | 280,500 |
| 2024-02-16 | $8.12 | $8.23 | 561,600 |
| 2024-02-15 | $7.85 | $7.96 | 268,800 |
| 2024-02-14 | $7.90 | $8.01 | 339,000 |
| 2024-02-13 | $7.83 | $7.94 | 356,400 |
| 2024-02-12 | $8.04 | $8.15 | 420,000 |
| 2024-02-09 | $7.84 | $7.95 | 289,500 |
| 2024-02-08 | $7.83 | $7.94 | 340,800 |
| 2024-02-07 | $7.84 | $7.95 | 379,200 |
| 2024-02-06 | $7.84 | $7.95 | 673,500 |
| 2024-02-05 | $7.33 | $7.43 | 1,017,600 |
| 2024-02-02 | $7.37 | $7.47 | 749,400 |
| 2024-02-01 | $7.57 | $7.67 | 1,036,500 |
| 2024-01-31 | $7.50 | $7.60 | 559,500 |
| 2024-01-30 | $7.60 | $7.70 | 1,821,900 |
| 2024-01-29 | $7.78 | $7.89 | 1,012,800 |
| 2024-01-26 | $8.23 | $8.34 | 424,800 |
| 2024-01-25 | $8.45 | $8.56 | 360,300 |
| 2024-01-24 | $8.55 | $8.67 | 314,100 |
| 2024-01-23 | $8.63 | $8.75 | 366,600 |
| 2024-01-22 | $8.30 | $8.41 | 534,900 |
| 2024-01-19 | $8.45 | $8.56 | 723,300 |
| 2024-01-18 | $8.42 | $8.53 | 670,800 |
| 2024-01-17 | $8.36 | $8.47 | 754,500 |
| 2024-01-16 | $8.72 | $8.84 | 500,100 |
| 2024-01-12 | $9.00 | $9.12 | 269,700 |
| 2024-01-11 | $9.02 | $9.15 | 708,000 |
| 2024-01-10 | $8.77 | $8.89 | 497,400 |
| 2024-01-09 | $8.86 | $8.98 | 684,600 |
| 2024-01-08 | $8.90 | $9.02 | 555,300 |
| 2024-01-05 | $8.92 | $9.04 | 216,000 |
| 2024-01-04 | $8.97 | $9.10 | 631,200 |
| 2024-01-03 | $9.09 | $9.21 | 687,600 |
| 2024-01-02 | $8.95 | $9.07 | 666,300 |