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
- 1994-04-29 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 | $13.97 | $35.24 | 4,800 |
| 2024-12-30 | $13.76 | $34.73 | 9,600 |
| 2024-12-27 | $13.75 | $34.69 | 3,900 |
| 2024-12-26 | $13.60 | $34.31 | 0 |
| 2024-12-24 | $13.60 | $34.31 | 3,000 |
| 2024-12-23 | $13.82 | $34.86 | 7,500 |
| 2024-12-20 | $13.77 | $34.74 | 30,900 |
| 2024-12-19 | $13.44 | $33.91 | 13,500 |
| 2024-12-18 | $14.17 | $35.74 | 4,800 |
| 2024-12-17 | $14.00 | $35.32 | 3,000 |
| 2024-12-16 | $14.27 | $36.01 | 1,800 |
| 2024-12-13 | $14.67 | $37.00 | 0 |
| 2024-12-12 | $14.67 | $37.00 | 5,100 |
| 2024-12-11 | $13.67 | $34.49 | 2,400 |
| 2024-12-10 | $13.25 | $33.43 | 1,800 |
| 2024-12-09 | $12.67 | $31.96 | 900 |
| 2024-12-06 | $12.35 | $31.16 | 1,500 |
| 2024-12-05 | $12.34 | $31.13 | 2,700 |
| 2024-12-04 | $12.33 | $31.12 | 300 |
| 2024-12-03 | $12.21 | $30.80 | 900 |
| 2024-12-02 | $12.17 | $30.70 | 600 |
| 2024-11-29 | $12.83 | $32.38 | 0 |
| 2024-11-27 | $12.83 | $32.38 | 2,100 |
| 2024-11-26 | $12.17 | $30.70 | 5,400 |
| 2024-11-25 | $12.37 | $30.83 | 3,000 |
| 2024-11-22 | $12.20 | $30.42 | 8,700 |
| 2024-11-21 | $12.08 | $30.13 | 141,900 |
| 2024-11-20 | $11.67 | $29.09 | 4,200 |
| 2024-11-19 | $11.75 | $29.29 | 10,500 |
| 2024-11-18 | $12.08 | $30.12 | 600 |
| 2024-11-15 | $11.50 | $28.67 | 4,200 |
| 2024-11-14 | $11.67 | $29.09 | 2,100 |
| 2024-11-13 | $12.00 | $29.92 | 2,400 |
| 2024-11-12 | $11.67 | $29.09 | 32,700 |
| 2024-11-11 | $11.75 | $29.29 | 8,700 |
| 2024-11-08 | $11.67 | $29.09 | 9,600 |
| 2024-11-07 | $11.67 | $29.09 | 13,200 |
| 2024-11-06 | $11.83 | $29.50 | 600 |
| 2024-11-05 | $11.70 | $29.17 | 5,400 |
| 2024-11-04 | $11.67 | $29.09 | 2,400 |
| 2024-11-01 | $11.35 | $28.30 | 2,100 |
| 2024-10-31 | $11.42 | $28.47 | 2,400 |
| 2024-10-30 | $11.50 | $28.68 | 4,200 |
| 2024-10-29 | $11.35 | $28.30 | 0 |
| 2024-10-28 | $11.35 | $28.30 | 0 |
| 2024-10-25 | $11.35 | $28.30 | 0 |
| 2024-10-24 | $11.35 | $28.30 | 1,500 |
| 2024-10-23 | $12.00 | $29.92 | 2,400 |
| 2024-10-22 | $11.67 | $29.09 | 900 |
| 2024-10-21 | $11.30 | $28.16 | 6,600 |
| 2024-10-18 | $11.65 | $29.04 | 3,900 |
| 2024-10-17 | $11.67 | $29.09 | 6,600 |
| 2024-10-16 | $11.40 | $28.42 | 0 |
| 2024-10-15 | $11.40 | $28.42 | 600 |
| 2024-10-14 | $11.07 | $27.59 | 0 |
| 2024-10-11 | $11.07 | $27.59 | 900 |
| 2024-10-10 | $11.08 | $27.63 | 2,100 |
| 2024-10-09 | $10.87 | $27.09 | 5,100 |
| 2024-10-08 | $11.18 | $27.87 | 300 |
| 2024-10-07 | $11.08 | $27.63 | 18,900 |
| 2024-10-04 | $11.00 | $27.42 | 6,000 |
| 2024-10-03 | $11.17 | $27.84 | 600 |
| 2024-10-02 | $11.17 | $27.84 | 600 |
| 2024-10-01 | $11.17 | $27.84 | 5,400 |
| 2024-09-30 | $11.42 | $28.46 | 0 |
| 2024-09-27 | $11.42 | $28.46 | 3,900 |
| 2024-09-26 | $11.00 | $27.42 | 0 |
| 2024-09-25 | $11.00 | $27.42 | 4,800 |
| 2024-09-24 | $11.08 | $27.63 | 2,700 |
| 2024-09-23 | $11.49 | $28.65 | 600 |
| 2024-09-20 | $11.49 | $28.65 | 0 |
| 2024-09-19 | $11.49 | $28.65 | 2,400 |
| 2024-09-18 | $11.17 | $27.85 | 16,500 |
| 2024-09-17 | $11.33 | $28.26 | 14,400 |
| 2024-09-16 | $11.33 | $28.26 | 0 |
| 2024-09-13 | $11.33 | $28.26 | 0 |
| 2024-09-12 | $11.33 | $28.26 | 15,900 |
| 2024-09-11 | $11.00 | $27.42 | 1,200 |
| 2024-09-10 | $11.33 | $28.26 | 1,500 |
| 2024-09-09 | $11.41 | $28.45 | 300 |
| 2024-09-06 | $11.41 | $28.45 | 24,300 |
| 2024-09-05 | $11.49 | $28.64 | 900 |
| 2024-09-04 | $11.49 | $28.65 | 0 |
| 2024-09-03 | $11.49 | $28.65 | 300 |
| 2024-08-30 | $11.33 | $28.26 | 0 |
| 2024-08-29 | $11.33 | $28.26 | 0 |
| 2024-08-28 | $11.33 | $28.26 | 300 |
| 2024-08-27 | $11.34 | $28.27 | 0 |
| 2024-08-26 | $11.34 | $27.91 | 15,000 |
| 2024-08-23 | $11.27 | $27.73 | 9,900 |
| 2024-08-22 | $11.20 | $27.56 | 0 |
| 2024-08-21 | $11.20 | $27.56 | 16,800 |
| 2024-08-20 | $11.48 | $28.26 | 600 |
| 2024-08-19 | $11.30 | $27.81 | 900 |
| 2024-08-16 | $11.33 | $27.89 | 0 |
| 2024-08-15 | $11.33 | $27.89 | 13,800 |
| 2024-08-14 | $11.32 | $27.87 | 900 |
| 2024-08-13 | $11.33 | $27.89 | 0 |
| 2024-08-12 | $11.33 | $27.89 | 1,200 |
| 2024-08-09 | $11.33 | $27.89 | 3,000 |
| 2024-08-08 | $11.50 | $28.30 | 0 |
| 2024-08-07 | $11.50 | $28.30 | 0 |
| 2024-08-06 | $11.50 | $28.30 | 600 |
| 2024-08-05 | $11.33 | $27.89 | 300 |
| 2024-08-02 | $11.67 | $28.71 | 3,600 |
| 2024-08-01 | $11.67 | $28.71 | 600 |
| 2024-07-31 | $11.67 | $28.71 | 2,400 |
| 2024-07-30 | $11.67 | $28.71 | 14,400 |
| 2024-07-29 | $11.58 | $28.50 | 0 |
| 2024-07-26 | $11.58 | $28.50 | 8,400 |
| 2024-07-25 | $11.50 | $28.30 | 1,800 |
| 2024-07-24 | $11.33 | $27.89 | 0 |
| 2024-07-23 | $11.33 | $27.89 | 4,200 |
| 2024-07-22 | $11.08 | $27.27 | 3,900 |
| 2024-07-19 | $11.17 | $27.48 | 0 |
| 2024-07-18 | $11.17 | $27.48 | 0 |
| 2024-07-17 | $11.17 | $27.48 | 600 |
| 2024-07-16 | $11.00 | $27.07 | 12,300 |
| 2024-07-15 | $11.00 | $27.07 | 2,700 |
| 2024-07-12 | $11.00 | $27.07 | 600 |
| 2024-07-11 | $11.00 | $27.07 | 1,500 |
| 2024-07-10 | $11.00 | $27.07 | 0 |
| 2024-07-09 | $11.00 | $27.07 | 900 |
| 2024-07-08 | $11.00 | $27.07 | 6,900 |
| 2024-07-05 | $11.00 | $27.07 | 3,000 |
| 2024-07-03 | $11.00 | $27.07 | 600 |
| 2024-07-02 | $11.17 | $27.48 | 900 |
| 2024-07-01 | $10.67 | $26.25 | 1,500 |
| 2024-06-28 | $10.83 | $26.66 | 0 |
| 2024-06-27 | $10.83 | $26.66 | 4,500 |
| 2024-06-26 | $11.11 | $27.34 | 3,300 |
| 2024-06-25 | $11.17 | $27.48 | 0 |
| 2024-06-24 | $11.17 | $27.48 | 600 |
| 2024-06-21 | $11.58 | $28.50 | 3,300 |
| 2024-06-20 | $11.25 | $27.68 | 3,600 |
| 2024-06-18 | $11.25 | $27.68 | 3,000 |
| 2024-06-17 | $10.92 | $26.87 | 0 |
| 2024-06-14 | $10.92 | $26.87 | 1,200 |
| 2024-06-13 | $11.33 | $27.89 | 14,700 |
| 2024-06-12 | $11.00 | $27.07 | 3,300 |
| 2024-06-11 | $10.90 | $26.82 | 600 |
| 2024-06-10 | $11.00 | $27.06 | 600 |
| 2024-06-07 | $11.00 | $27.06 | 0 |
| 2024-06-06 | $11.00 | $27.06 | 6,300 |
| 2024-06-05 | $10.83 | $26.66 | 15,900 |
| 2024-06-04 | $10.50 | $25.84 | 0 |
| 2024-06-03 | $10.50 | $25.84 | 900 |
| 2024-05-31 | $10.43 | $25.67 | 1,500 |
| 2024-05-30 | $10.43 | $25.67 | 600 |
| 2024-05-29 | $10.48 | $25.80 | 2,100 |
| 2024-05-28 | $10.35 | $25.11 | 0 |
| 2024-05-24 | $10.35 | $25.11 | 300 |
| 2024-05-23 | $10.35 | $25.11 | 0 |
| 2024-05-22 | $10.35 | $25.11 | 0 |
| 2024-05-21 | $10.35 | $25.11 | 1,800 |
| 2024-05-20 | $10.37 | $25.15 | 5,400 |
| 2024-05-17 | $10.64 | $25.81 | 0 |
| 2024-05-16 | $10.64 | $25.81 | 300 |
| 2024-05-15 | $10.63 | $25.80 | 1,500 |
| 2024-05-14 | $10.33 | $25.07 | 1,200 |
| 2024-05-13 | $10.67 | $25.88 | 0 |
| 2024-05-10 | $10.67 | $25.88 | 300 |
| 2024-05-09 | $10.67 | $25.88 | 0 |
| 2024-05-08 | $10.67 | $25.88 | 0 |
| 2024-05-07 | $10.67 | $25.88 | 2,700 |
| 2024-05-06 | $10.67 | $25.88 | 1,500 |
| 2024-05-03 | $10.66 | $25.87 | 3,000 |
| 2024-05-02 | $10.42 | $25.27 | 5,400 |
| 2024-05-01 | $10.32 | $25.03 | 1,500 |
| 2024-04-30 | $10.30 | $24.98 | 5,700 |
| 2024-04-29 | $10.00 | $24.27 | 900 |
| 2024-04-26 | $10.83 | $26.28 | 1,800 |
| 2024-04-25 | $10.33 | $25.07 | 600 |
| 2024-04-24 | $10.17 | $24.66 | 600 |
| 2024-04-23 | $10.33 | $25.07 | 0 |
| 2024-04-22 | $10.33 | $25.07 | 2,400 |
| 2024-04-19 | $10.08 | $24.46 | 300 |
| 2024-04-18 | $10.08 | $24.46 | 600 |
| 2024-04-17 | $9.67 | $23.45 | 1,500 |
| 2024-04-16 | $10.00 | $24.26 | 1,200 |
| 2024-04-15 | $9.97 | $24.18 | 300 |
| 2024-04-12 | $10.00 | $24.26 | 900 |
| 2024-04-11 | $9.92 | $24.06 | 300 |
| 2024-04-10 | $9.92 | $24.06 | 1,500 |
| 2024-04-09 | $10.00 | $24.26 | 2,400 |
| 2024-04-08 | $10.17 | $24.66 | 18,000 |
| 2024-04-05 | $11.00 | $26.69 | 0 |
| 2024-04-04 | $11.00 | $26.69 | 4,800 |
| 2024-04-03 | $10.50 | $25.47 | 600 |
| 2024-04-02 | $10.33 | $25.07 | 0 |
| 2024-04-01 | $10.33 | $25.07 | 0 |
| 2024-03-28 | $10.33 | $25.07 | 1,500 |
| 2024-03-27 | $10.16 | $24.65 | 0 |
| 2024-03-26 | $10.16 | $24.65 | 2,100 |
| 2024-03-25 | $10.25 | $24.87 | 1,200 |
| 2024-03-22 | $10.14 | $24.60 | 0 |
| 2024-03-21 | $10.14 | $24.60 | 0 |
| 2024-03-20 | $10.14 | $24.60 | 0 |
| 2024-03-19 | $10.14 | $24.60 | 900 |
| 2024-03-18 | $10.14 | $24.60 | 1,200 |
| 2024-03-15 | $10.67 | $25.88 | 7,500 |
| 2024-03-14 | $10.67 | $25.88 | 8,400 |
| 2024-03-13 | $10.66 | $25.85 | 11,700 |
| 2024-03-12 | $10.25 | $24.87 | 3,600 |
| 2024-03-11 | $10.33 | $25.07 | 23,100 |
| 2024-03-08 | $10.83 | $26.28 | 1,500 |
| 2024-03-07 | $10.91 | $26.48 | 600 |
| 2024-03-06 | $10.92 | $26.48 | 600 |
| 2024-03-05 | $10.83 | $26.28 | 42,900 |
| 2024-03-04 | $9.67 | $23.45 | 300 |
| 2024-03-01 | $9.67 | $23.45 | 5,400 |
| 2024-02-29 | $9.66 | $23.44 | 19,200 |
| 2024-02-28 | $10.00 | $24.26 | 0 |
| 2024-02-27 | $10.00 | $24.26 | 7,500 |
| 2024-02-26 | $9.98 | $24.22 | 12,900 |
| 2024-02-23 | $10.67 | $25.52 | 300 |
| 2024-02-22 | $10.67 | $25.52 | 8,100 |
| 2024-02-21 | $11.08 | $26.52 | 4,800 |
| 2024-02-20 | $11.00 | $26.32 | 1,800 |
| 2024-02-16 | $11.00 | $26.32 | 8,400 |
| 2024-02-15 | $11.02 | $26.37 | 3,000 |
| 2024-02-14 | $11.33 | $27.12 | 300 |
| 2024-02-13 | $11.33 | $27.12 | 1,800 |
| 2024-02-12 | $11.33 | $27.12 | 1,200 |
| 2024-02-09 | $11.37 | $27.20 | 0 |
| 2024-02-08 | $11.37 | $27.20 | 0 |
| 2024-02-07 | $11.37 | $27.20 | 0 |
| 2024-02-06 | $11.37 | $27.20 | 0 |
| 2024-02-05 | $11.37 | $27.20 | 3,600 |
| 2024-02-02 | $11.40 | $27.28 | 3,000 |
| 2024-02-01 | $11.58 | $27.71 | 4,500 |
| 2024-01-31 | $11.60 | $27.76 | 1,200 |
| 2024-01-30 | $11.63 | $27.83 | 0 |
| 2024-01-29 | $11.63 | $27.83 | 6,300 |
| 2024-01-26 | $11.58 | $27.71 | 6,600 |
| 2024-01-25 | $11.60 | $27.75 | 0 |
| 2024-01-24 | $11.60 | $27.75 | 1,800 |
| 2024-01-23 | $11.90 | $28.48 | 1,200 |
| 2024-01-22 | $11.83 | $28.31 | 300 |
| 2024-01-19 | $11.78 | $28.18 | 1,200 |
| 2024-01-18 | $11.91 | $28.50 | 3,000 |
| 2024-01-17 | $11.92 | $28.51 | 0 |
| 2024-01-16 | $11.92 | $28.51 | 0 |
| 2024-01-12 | $11.92 | $28.51 | 900 |
| 2024-01-11 | $11.67 | $27.91 | 4,800 |
| 2024-01-10 | $11.67 | $27.91 | 0 |
| 2024-01-09 | $11.67 | $27.91 | 0 |
| 2024-01-08 | $11.67 | $27.91 | 600 |
| 2024-01-05 | $11.69 | $27.97 | 0 |
| 2024-01-04 | $11.69 | $27.97 | 0 |
| 2024-01-03 | $11.69 | $27.97 | 0 |
| 2024-01-02 | $11.69 | $27.97 | 1,200 |