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
- 2022-05-31 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 | $12.24 | $14.68 | 7,320 |
| 2024-12-30 | $12.24 | $14.68 | 29,106 |
| 2024-12-27 | $12.27 | $14.72 | 9,050 |
| 2024-12-26 | $12.23 | $14.67 | 970 |
| 2024-12-24 | $12.22 | $14.66 | 2,105 |
| 2024-12-23 | $12.20 | $14.64 | 2,000 |
| 2024-12-20 | $12.39 | $14.86 | 13,232 |
| 2024-12-19 | $12.06 | $14.47 | 4,277 |
| 2024-12-18 | $12.30 | $14.76 | 5,034 |
| 2024-12-17 | $12.25 | $14.70 | 27,507 |
| 2024-12-16 | $12.50 | $15.00 | 30,336 |
| 2024-12-13 | $12.30 | $14.76 | 300 |
| 2024-12-12 | $12.35 | $14.82 | 543,601 |
| 2024-12-11 | $12.27 | $14.72 | 143,453 |
| 2024-12-10 | $11.90 | $14.28 | 254,232 |
| 2024-12-09 | $12.35 | $14.82 | 736 |
| 2024-12-06 | $12.40 | $14.76 | 228 |
| 2024-12-05 | $12.25 | $14.58 | 532 |
| 2024-12-04 | $12.30 | $14.64 | 53,835 |
| 2024-12-03 | $12.27 | $14.60 | 1,111 |
| 2024-12-02 | $12.01 | $14.30 | 5,322 |
| 2024-11-27 | $12.00 | $14.29 | 268,244 |
| 2024-11-26 | $12.00 | $14.29 | 205,207 |
| 2024-11-25 | $11.83 | $14.08 | 13,200 |
| 2024-11-22 | $11.50 | $13.69 | 26,603 |
| 2024-11-21 | $11.40 | $13.57 | 25,650 |
| 2024-11-20 | $11.50 | $13.69 | 29,214 |
| 2024-11-19 | $11.40 | $13.57 | 43,930 |
| 2024-11-18 | $11.30 | $13.45 | 165,207 |
| 2024-11-15 | $11.47 | $13.65 | 334,265 |
| 2024-11-14 | $11.35 | $13.51 | 386,414 |
| 2024-11-13 | $11.25 | $13.39 | 510,137 |
| 2024-11-12 | $11.19 | $13.32 | 39,548 |
| 2024-11-11 | $11.07 | $13.18 | 3,926 |
| 2024-11-08 | $11.03 | $13.13 | 305 |
| 2024-11-07 | $11.15 | $13.27 | 13,712 |
| 2024-11-06 | $10.95 | $13.04 | 126,026 |
| 2024-11-05 | $11.26 | $13.40 | 101,015 |
| 2024-11-04 | $11.25 | $13.39 | 12,868 |
| 2024-11-01 | $11.55 | $13.75 | 15,967 |
| 2024-10-31 | $11.33 | $13.48 | 2,601 |
| 2024-10-30 | $11.59 | $13.80 | 252,150 |
| 2024-10-29 | $11.25 | $13.39 | 7,760 |
| 2024-10-28 | $11.39 | $13.56 | 10,775 |
| 2024-10-25 | $11.60 | $13.81 | 21,028 |
| 2024-10-24 | $11.63 | $13.84 | 47,918 |
| 2024-10-23 | $11.76 | $14.00 | 2,558 |
| 2024-10-22 | $11.80 | $14.05 | 5,595 |
| 2024-10-21 | $11.76 | $14.00 | 2,869 |
| 2024-10-18 | $11.89 | $14.15 | 13,752 |
| 2024-10-17 | $11.69 | $13.92 | 6,118 |
| 2024-10-16 | $11.60 | $13.81 | 112 |
| 2024-10-15 | $11.65 | $13.87 | 1,021 |
| 2024-10-14 | $11.71 | $13.94 | 290 |
| 2024-10-11 | $11.71 | $13.94 | 5,337 |
| 2024-10-10 | $11.90 | $14.17 | 2,314 |
| 2024-10-09 | $11.75 | $13.99 | 446 |
| 2024-10-08 | $12.00 | $13.97 | 20,707 |
| 2024-10-07 | $11.84 | $13.79 | 6,204 |
| 2024-10-04 | $12.03 | $14.01 | 1,231 |
| 2024-10-03 | $12.00 | $13.97 | 1,411 |
| 2024-10-02 | $12.03 | $14.01 | 47,707 |
| 2024-10-01 | $12.03 | $14.01 | 137,735 |
| 2024-09-30 | $12.02 | $14.00 | 568 |
| 2024-09-27 | $12.01 | $13.99 | 54,104 |
| 2024-09-26 | $12.05 | $14.03 | 6,563 |
| 2024-09-25 | $12.10 | $14.09 | 15,863 |
| 2024-09-24 | $11.95 | $13.92 | 3,684 |
| 2024-09-23 | $11.65 | $13.57 | 185,287 |
| 2024-09-20 | $11.60 | $13.51 | 18,661 |
| 2024-09-19 | $11.60 | $13.51 | 171,475 |
| 2024-09-18 | $11.50 | $13.39 | 51,862 |
| 2024-09-17 | $11.46 | $13.35 | 16,705 |
| 2024-09-16 | $11.47 | $13.36 | 23,947 |
| 2024-09-13 | $11.45 | $13.33 | 26,119 |
| 2024-09-12 | $11.49 | $13.38 | 8,199 |
| 2024-09-11 | $11.44 | $13.33 | 54,561 |
| 2024-09-10 | $11.49 | $13.38 | 5,169 |
| 2024-09-09 | $11.52 | $13.42 | 287,469 |
| 2024-09-06 | $11.15 | $12.86 | 2,634 |
| 2024-09-05 | $10.90 | $12.58 | 1,309 |
| 2024-09-03 | $10.90 | $12.58 | 2,286 |
| 2024-08-30 | $10.66 | $12.30 | 1,087 |
| 2024-08-29 | $10.99 | $12.68 | 190 |
| 2024-08-28 | $11.00 | $12.69 | 514 |
| 2024-08-27 | $10.90 | $12.58 | 10,550 |
| 2024-08-26 | $10.75 | $12.40 | 2,880 |
| 2024-08-23 | $10.70 | $12.34 | 4,495 |
| 2024-08-22 | $10.60 | $12.23 | 176,093 |
| 2024-08-21 | $10.58 | $12.21 | 2,474 |
| 2024-08-20 | $10.42 | $12.02 | 1,675 |
| 2024-08-19 | $10.42 | $12.02 | 2,423 |
| 2024-08-16 | $10.59 | $12.22 | 6,901 |
| 2024-08-15 | $10.59 | $12.22 | 7,863 |
| 2024-08-14 | $10.50 | $12.11 | 1,300,742 |
| 2024-08-12 | $9.75 | $11.25 | 6,080 |
| 2024-08-09 | $9.70 | $11.19 | 8,227 |
| 2024-08-07 | $9.99 | $11.53 | 1,295 |
| 2024-08-06 | $9.62 | $11.10 | 204 |
| 2024-08-05 | $9.50 | $10.96 | 263 |
| 2024-08-02 | $9.55 | $11.02 | 1,036 |
| 2024-08-01 | $9.64 | $11.12 | 7,175 |
| 2024-07-30 | $9.85 | $11.36 | 250 |
| 2024-07-29 | $9.84 | $11.35 | 2,200 |
| 2024-07-26 | $9.85 | $11.36 | 1,419 |
| 2024-07-25 | $9.80 | $11.31 | 836 |
| 2024-07-24 | $9.70 | $11.19 | 295 |
| 2024-07-23 | $9.65 | $11.13 | 33,194 |
| 2024-07-22 | $9.60 | $11.08 | 7,093 |
| 2024-07-19 | $9.61 | $11.09 | 1,035 |
| 2024-07-18 | $9.55 | $11.02 | 8,760 |
| 2024-07-17 | $9.61 | $11.09 | 24,222 |
| 2024-07-16 | $9.50 | $10.96 | 696,891 |
| 2024-07-12 | $9.50 | $10.96 | 58,193 |
| 2024-07-11 | $9.32 | $10.75 | 38,276 |
| 2024-07-10 | $9.34 | $10.78 | 623,557 |
| 2024-07-09 | $9.35 | $10.79 | 154,868 |
| 2024-07-08 | $9.32 | $10.43 | 17,715 |
| 2024-07-05 | $9.40 | $10.52 | 1,146 |
| 2024-07-02 | $9.45 | $10.58 | 17,127 |
| 2024-07-01 | $9.28 | $10.39 | 564 |
| 2024-06-27 | $9.12 | $10.21 | 2,525 |
| 2024-06-26 | $9.10 | $10.18 | 17,936 |
| 2024-06-25 | $9.09 | $10.17 | 19,148 |
| 2024-06-24 | $9.14 | $10.23 | 55,720 |
| 2024-06-21 | $9.06 | $10.14 | 131,123 |
| 2024-06-20 | $9.02 | $10.09 | 314,460 |
| 2024-06-18 | $9.13 | $10.22 | 186,011 |
| 2024-06-17 | $9.12 | $10.21 | 6,324 |
| 2024-06-14 | $9.25 | $10.35 | 30,365 |
| 2024-06-13 | $9.19 | $10.28 | 1,721 |
| 2024-06-12 | $9.30 | $10.41 | 7,508 |
| 2024-06-11 | $9.39 | $10.51 | 4,021 |
| 2024-06-10 | $9.25 | $10.35 | 6,493 |
| 2024-06-07 | $9.39 | $10.51 | 313 |
| 2024-06-06 | $9.39 | $10.51 | 265 |
| 2024-06-05 | $9.44 | $10.56 | 687 |
| 2024-06-04 | $9.45 | $10.58 | 2,825 |
| 2024-06-03 | $9.46 | $10.59 | 23,067 |
| 2024-05-31 | $9.48 | $10.61 | 4,959 |
| 2024-05-30 | $9.40 | $10.52 | 2,020 |
| 2024-05-29 | $9.48 | $10.61 | 100 |
| 2024-05-28 | $9.50 | $10.63 | 1,325 |
| 2024-05-24 | $9.50 | $10.63 | 13,220 |
| 2024-05-23 | $9.48 | $10.61 | 226 |
| 2024-05-22 | $9.60 | $10.74 | 3,102 |
| 2024-05-21 | $9.54 | $10.68 | 8,520 |
| 2024-05-20 | $9.57 | $10.71 | 3,835 |
| 2024-05-17 | $9.50 | $10.63 | 3,724 |
| 2024-05-16 | $9.53 | $10.67 | 120,174 |
| 2024-05-15 | $9.57 | $10.71 | 19,101 |
| 2024-05-14 | $9.51 | $10.64 | 125,522 |
| 2024-05-13 | $9.65 | $10.80 | 29,326 |
| 2024-05-10 | $9.66 | $10.81 | 240,456 |
| 2024-05-09 | $9.69 | $10.84 | 137,126 |
| 2024-05-08 | $9.72 | $10.88 | 1,775 |
| 2024-05-06 | $9.72 | $10.88 | 9,451 |
| 2024-05-03 | $9.74 | $10.90 | 81,475 |
| 2024-05-02 | $9.75 | $10.91 | 38,614 |
| 2024-05-01 | $9.78 | $10.95 | 4,875 |
| 2024-04-30 | $9.78 | $10.95 | 2,209 |
| 2024-04-29 | $9.78 | $10.95 | 18,379 |
| 2024-04-26 | $9.78 | $10.95 | 1,200 |
| 2024-04-25 | $9.79 | $10.96 | 66,404 |
| 2024-04-24 | $9.78 | $10.95 | 2,320 |
| 2024-04-23 | $9.78 | $10.95 | 2,875 |
| 2024-04-22 | $9.78 | $10.95 | 5,834 |
| 2024-04-19 | $9.77 | $10.93 | 6,146 |
| 2024-04-18 | $9.78 | $10.95 | 25,040 |
| 2024-04-17 | $9.75 | $10.91 | 56,854 |
| 2024-04-16 | $9.70 | $10.86 | 33,975 |
| 2024-04-15 | $9.78 | $10.94 | 27,729 |
| 2024-04-12 | $9.75 | $10.91 | 49,244 |
| 2024-04-11 | $9.79 | $10.96 | 17,564 |
| 2024-04-10 | $9.75 | $10.91 | 82,309 |
| 2024-04-09 | $9.80 | $10.97 | 107,068 |
| 2024-04-08 | $9.75 | $10.91 | 22,750 |
| 2024-04-04 | $9.90 | $11.08 | 26,900 |
| 2024-04-03 | $9.92 | $11.10 | 44,132 |
| 2024-04-02 | $9.90 | $11.08 | 36,600 |
| 2024-04-01 | $9.70 | $10.86 | 10,178 |
| 2024-03-28 | $9.85 | $11.02 | 15,425 |
| 2024-03-27 | $9.90 | $11.08 | 9,449 |
| 2024-03-26 | $9.90 | $11.08 | 2,603 |
| 2024-03-25 | $9.90 | $11.08 | 6,894 |
| 2024-03-22 | $9.92 | $11.10 | 71,300 |
| 2024-03-21 | $9.95 | $11.14 | 18,578 |
| 2024-03-20 | $9.95 | $11.14 | 272,740 |
| 2024-03-14 | $9.98 | $11.17 | 21,000 |
| 2024-03-13 | $9.90 | $11.08 | 11,044 |
| 2024-03-12 | $9.98 | $11.17 | 38,151 |
| 2024-03-11 | $9.98 | $11.17 | 2,055 |
| 2024-03-08 | $9.98 | $11.17 | 2,600 |
| 2024-03-07 | $10.00 | $11.19 | 1,930 |
| 2024-03-06 | $9.95 | $11.14 | 3,324 |
| 2024-03-04 | $10.00 | $11.19 | 21,074 |
| 2024-03-01 | $9.99 | $11.18 | 4,781 |
| 2024-02-29 | $10.15 | $11.36 | 6,138 |
| 2024-02-27 | $10.00 | $11.19 | 14,539 |
| 2024-02-26 | $10.00 | $11.19 | 700 |
| 2024-02-23 | $10.00 | $11.19 | 4,368 |
| 2024-02-22 | $9.95 | $11.14 | 5,854 |
| 2024-02-21 | $10.04 | $11.23 | 11,730 |
| 2024-02-16 | $10.02 | $11.21 | 28,109 |
| 2024-02-15 | $10.01 | $11.20 | 3,381 |
| 2024-02-14 | $10.00 | $11.19 | 4,525 |
| 2024-02-13 | $10.06 | $11.26 | 8,912 |
| 2024-02-12 | $10.03 | $11.23 | 10,016 |
| 2024-02-09 | $10.12 | $11.33 | 2,616 |
| 2024-02-08 | $10.13 | $11.34 | 26,944 |
| 2024-02-07 | $10.15 | $11.26 | 3,151 |
| 2024-02-06 | $10.17 | $11.29 | 86,250 |
| 2024-02-05 | $10.15 | $11.26 | 271,890 |
| 2024-02-02 | $10.17 | $11.29 | 183,610 |
| 2024-02-01 | $10.11 | $11.22 | 9,046 |
| 2024-01-31 | $10.15 | $11.26 | 13,013 |
| 2024-01-30 | $10.20 | $11.32 | 3,293 |
| 2024-01-29 | $10.20 | $11.32 | 50,916 |
| 2024-01-26 | $10.15 | $11.26 | 69,999 |
| 2024-01-25 | $10.16 | $11.28 | 21,251 |
| 2024-01-24 | $10.15 | $11.26 | 29,584 |
| 2024-01-23 | $10.15 | $11.26 | 14,616 |
| 2024-01-22 | $10.18 | $11.30 | 21,550 |
| 2024-01-19 | $10.20 | $11.32 | 33,750 |
| 2024-01-18 | $10.15 | $11.26 | 88,577 |
| 2024-01-17 | $10.19 | $11.30 | 3,004 |
| 2024-01-16 | $10.20 | $11.32 | 16,020 |
| 2024-01-12 | $10.20 | $11.32 | 72,752 |
| 2024-01-11 | $10.10 | $11.21 | 15,020 |
| 2024-01-10 | $10.18 | $11.30 | 56,722 |
| 2024-01-09 | $10.15 | $11.26 | 158,971 |
| 2024-01-08 | $10.10 | $11.21 | 23,550 |
| 2024-01-05 | $10.15 | $11.08 | 45,452 |
| 2024-01-04 | $10.19 | $11.13 | 204,049 |
| 2024-01-03 | $10.19 | $11.13 | 330,516 |
| 2024-01-02 | $10.20 | $11.14 | 61,241 |