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
- 2018-06-13 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 | $11.82 | $11.82 | 1,561 |
| 2024-12-30 | $11.73 | $11.73 | 0 |
| 2024-12-27 | $11.73 | $11.73 | 20,808 |
| 2024-12-26 | $11.73 | $11.73 | 0 |
| 2024-12-24 | $11.73 | $11.73 | 20,808 |
| 2024-12-23 | $11.81 | $11.81 | 520 |
| 2024-12-20 | $11.53 | $11.53 | 2,081 |
| 2024-12-19 | $11.53 | $11.53 | 208 |
| 2024-12-18 | $11.49 | $11.49 | 0 |
| 2024-12-17 | $11.49 | $11.49 | 0 |
| 2024-12-16 | $11.49 | $11.49 | 0 |
| 2024-12-13 | $11.49 | $11.49 | 0 |
| 2024-12-12 | $11.49 | $11.49 | 0 |
| 2024-12-11 | $11.49 | $11.49 | 0 |
| 2024-12-10 | $11.49 | $11.49 | 9,364 |
| 2024-12-09 | $11.80 | $11.80 | 0 |
| 2024-12-06 | $11.80 | $11.80 | 312 |
| 2024-12-05 | $11.72 | $11.72 | 1,144 |
| 2024-12-04 | $11.49 | $11.49 | 3,225 |
| 2024-12-03 | $11.34 | $11.34 | 1,353 |
| 2024-12-02 | $11.29 | $11.29 | 0 |
| 2024-11-29 | $11.29 | $11.29 | 0 |
| 2024-11-27 | $11.29 | $11.29 | 26,946 |
| 2024-11-26 | $10.93 | $10.93 | 312 |
| 2024-11-25 | $11.01 | $11.01 | 0 |
| 2024-11-22 | $11.01 | $11.01 | 312 |
| 2024-11-21 | $10.81 | $10.81 | 0 |
| 2024-11-20 | $10.81 | $10.81 | 0 |
| 2024-11-19 | $10.81 | $10.81 | 3,329 |
| 2024-11-18 | $10.93 | $10.93 | 0 |
| 2024-11-15 | $10.93 | $10.93 | 1,873 |
| 2024-11-14 | $11.05 | $11.05 | 5,098 |
| 2024-11-13 | $11.10 | $11.10 | 0 |
| 2024-11-12 | $11.10 | $11.10 | 0 |
| 2024-11-11 | $11.10 | $11.10 | 3,225 |
| 2024-11-08 | $10.77 | $10.77 | 3,745 |
| 2024-11-07 | $10.57 | $10.57 | 2,601 |
| 2024-11-06 | $10.57 | $10.57 | 1,665 |
| 2024-11-05 | $10.45 | $10.45 | 0 |
| 2024-11-04 | $10.45 | $10.45 | 1,665 |
| 2024-11-01 | $10.38 | $10.38 | 520 |
| 2024-10-31 | $10.43 | $10.43 | 0 |
| 2024-10-30 | $10.43 | $10.43 | 0 |
| 2024-10-29 | $10.43 | $10.43 | 0 |
| 2024-10-28 | $10.43 | $10.43 | 104 |
| 2024-10-25 | $10.43 | $10.43 | 9,572 |
| 2024-10-24 | $9.96 | $9.96 | 0 |
| 2024-10-23 | $9.96 | $9.96 | 0 |
| 2024-10-22 | $9.96 | $9.96 | 0 |
| 2024-10-21 | $9.96 | $9.96 | 2,289 |
| 2024-10-18 | $10.04 | $10.04 | 1,040 |
| 2024-10-17 | $9.84 | $9.84 | 0 |
| 2024-10-16 | $9.84 | $9.84 | 104 |
| 2024-10-15 | $9.61 | $9.61 | 0 |
| 2024-10-14 | $9.61 | $9.61 | 0 |
| 2024-10-11 | $9.61 | $9.61 | 0 |
| 2024-10-10 | $9.61 | $9.61 | 104 |
| 2024-10-09 | $9.84 | $9.84 | 0 |
| 2024-10-08 | $9.84 | $9.84 | 0 |
| 2024-10-07 | $9.84 | $9.84 | 104 |
| 2024-10-04 | $9.64 | $9.64 | 0 |
| 2024-10-03 | $9.64 | $9.64 | 0 |
| 2024-10-02 | $9.64 | $9.64 | 0 |
| 2024-10-01 | $9.64 | $9.64 | 0 |
| 2024-09-30 | $9.64 | $9.64 | 0 |
| 2024-09-27 | $9.64 | $9.64 | 104 |
| 2024-09-26 | $9.44 | $9.44 | 0 |
| 2024-09-25 | $9.44 | $9.44 | 0 |
| 2024-09-24 | $9.44 | $9.44 | 0 |
| 2024-09-23 | $9.44 | $9.44 | 0 |
| 2024-09-20 | $9.44 | $9.44 | 0 |
| 2024-09-19 | $9.44 | $9.44 | 0 |
| 2024-09-18 | $9.44 | $9.44 | 0 |
| 2024-09-17 | $9.44 | $9.44 | 0 |
| 2024-09-16 | $9.44 | $9.44 | 0 |
| 2024-09-13 | $9.44 | $9.44 | 0 |
| 2024-09-12 | $9.44 | $9.44 | 0 |
| 2024-09-11 | $9.44 | $9.44 | 2,289 |
| 2024-09-10 | $9.62 | $9.62 | 0 |
| 2024-09-09 | $9.62 | $9.62 | 0 |
| 2024-09-06 | $9.62 | $9.62 | 0 |
| 2024-09-05 | $9.62 | $9.62 | 0 |
| 2024-09-04 | $9.62 | $9.62 | 104 |
| 2024-09-03 | $9.51 | $9.51 | 0 |
| 2024-08-30 | $9.51 | $9.51 | 1,353 |
| 2024-08-29 | $9.63 | $9.63 | 0 |
| 2024-08-28 | $9.63 | $9.63 | 1,977 |
| 2024-08-27 | $9.61 | $9.61 | 0 |
| 2024-08-26 | $9.61 | $9.61 | 312 |
| 2024-08-23 | $9.61 | $9.61 | 5,826 |
| 2024-08-22 | $9.29 | $9.29 | 312 |
| 2024-08-21 | $9.25 | $9.25 | 14,462 |
| 2024-08-20 | $9.15 | $9.15 | 0 |
| 2024-08-19 | $9.15 | $9.15 | 6,346 |
| 2024-08-16 | $9.13 | $9.13 | 2,809 |
| 2024-08-15 | $9.03 | $9.03 | 0 |
| 2024-08-14 | $9.03 | $9.03 | 0 |
| 2024-08-13 | $9.03 | $9.03 | 0 |
| 2024-08-12 | $9.03 | $9.03 | 0 |
| 2024-08-09 | $9.03 | $9.03 | 416 |
| 2024-08-08 | $9.13 | $9.13 | 624 |
| 2024-08-07 | $9.10 | $9.10 | 0 |
| 2024-08-06 | $9.10 | $9.10 | 104 |
| 2024-08-05 | $8.65 | $8.65 | 6,555 |
| 2024-08-02 | $8.89 | $8.89 | 2,705 |
| 2024-08-01 | $9.29 | $9.29 | 1,040 |
| 2024-07-31 | $9.45 | $9.45 | 10,612 |
| 2024-07-30 | $9.42 | $9.42 | 520 |
| 2024-07-29 | $9.32 | $9.32 | 520 |
| 2024-07-26 | $9.29 | $9.29 | 9,676 |
| 2024-07-25 | $9.41 | $9.41 | 2,185 |
| 2024-07-24 | $9.17 | $9.17 | 11,861 |
| 2024-07-23 | $8.87 | $8.87 | 1,353 |
| 2024-07-22 | $9.07 | $9.07 | 208 |
| 2024-07-19 | $8.76 | $8.76 | 2,705 |
| 2024-07-18 | $8.83 | $8.83 | 0 |
| 2024-07-17 | $8.83 | $8.83 | 0 |
| 2024-07-16 | $8.83 | $8.83 | 104 |
| 2024-07-15 | $8.65 | $8.65 | 0 |
| 2024-07-12 | $8.65 | $8.65 | 0 |
| 2024-07-11 | $8.65 | $8.65 | 0 |
| 2024-07-10 | $8.65 | $8.65 | 0 |
| 2024-07-09 | $8.65 | $8.65 | 0 |
| 2024-07-08 | $8.65 | $8.65 | 0 |
| 2024-07-05 | $8.65 | $8.65 | 0 |
| 2024-07-03 | $8.65 | $8.65 | 0 |
| 2024-07-02 | $8.65 | $8.65 | 3,121 |
| 2024-07-01 | $8.41 | $8.41 | 2,601 |
| 2024-06-28 | $8.41 | $8.41 | 624 |
| 2024-06-27 | $8.51 | $8.51 | 1,873 |
| 2024-06-26 | $8.43 | $8.43 | 0 |
| 2024-06-25 | $8.43 | $8.43 | 5,826 |
| 2024-06-24 | $8.65 | $8.65 | 4,474 |
| 2024-06-21 | $8.72 | $8.72 | 17,271 |
| 2024-06-20 | $8.66 | $8.66 | 0 |
| 2024-06-18 | $8.66 | $8.66 | 5,930 |
| 2024-06-17 | $8.92 | $8.92 | 9,364 |
| 2024-06-14 | $9.12 | $9.12 | 0 |
| 2024-06-13 | $9.12 | $9.12 | 208 |
| 2024-06-12 | $8.80 | $8.80 | 2,393 |
| 2024-06-11 | $8.81 | $8.81 | 5,410 |
| 2024-06-10 | $9.05 | $9.05 | 520 |
| 2024-06-07 | $9.03 | $9.03 | 0 |
| 2024-06-06 | $9.03 | $9.03 | 0 |
| 2024-06-05 | $9.03 | $9.03 | 520 |
| 2024-06-04 | $8.75 | $8.75 | 13,525 |
| 2024-06-03 | $9.13 | $9.13 | 0 |
| 2024-05-31 | $9.13 | $9.13 | 0 |
| 2024-05-30 | $9.13 | $9.13 | 0 |
| 2024-05-29 | $9.13 | $9.13 | 3,641 |
| 2024-05-28 | $9.37 | $9.37 | 3,745 |
| 2024-05-24 | $10.53 | $10.53 | 0 |
| 2024-05-23 | $10.53 | $10.53 | 0 |
| 2024-05-22 | $10.53 | $10.53 | 0 |
| 2024-05-21 | $10.53 | $10.53 | 0 |
| 2024-05-20 | $10.53 | $10.53 | 1,144 |
| 2024-05-17 | $9.44 | $9.44 | 0 |
| 2024-05-16 | $9.44 | $9.44 | 2,289 |
| 2024-05-15 | $9.46 | $9.46 | 1,144 |
| 2024-05-14 | $9.67 | $9.67 | 0 |
| 2024-05-13 | $9.67 | $9.67 | 0 |
| 2024-05-10 | $9.67 | $9.67 | 624 |
| 2024-05-09 | $10.57 | $10.57 | 104 |
| 2024-05-08 | $9.68 | $9.68 | 0 |
| 2024-05-07 | $9.68 | $9.68 | 106 |
| 2024-05-06 | $9.68 | $9.68 | 2,653 |
| 2024-05-03 | $9.69 | $9.69 | 0 |
| 2024-05-02 | $9.69 | $9.69 | 212 |
| 2024-05-01 | $9.69 | $9.69 | 212 |
| 2024-04-30 | $9.67 | $9.67 | 531 |
| 2024-04-29 | $9.52 | $9.52 | 4,033 |
| 2024-04-26 | $9.52 | $9.52 | 1,910 |
| 2024-04-25 | $9.67 | $9.67 | 5,094 |
| 2024-04-24 | $9.67 | $9.67 | 212 |
| 2024-04-23 | $9.66 | $9.66 | 2,547 |
| 2024-04-22 | $9.58 | $9.58 | 0 |
| 2024-04-19 | $9.58 | $9.58 | 0 |
| 2024-04-18 | $9.58 | $9.58 | 0 |
| 2024-04-17 | $9.58 | $9.58 | 212 |
| 2024-04-16 | $9.85 | $9.85 | 0 |
| 2024-04-15 | $9.85 | $9.85 | 0 |
| 2024-04-12 | $9.85 | $9.85 | 0 |
| 2024-04-11 | $9.85 | $9.85 | 955 |
| 2024-04-10 | $9.58 | $9.58 | 212 |
| 2024-04-09 | $9.61 | $9.61 | 0 |
| 2024-04-08 | $9.61 | $9.61 | 0 |
| 2024-04-05 | $9.61 | $9.61 | 0 |
| 2024-04-04 | $9.61 | $9.61 | 0 |
| 2024-04-03 | $9.61 | $9.61 | 0 |
| 2024-04-02 | $9.61 | $9.61 | 0 |
| 2024-04-01 | $9.61 | $9.61 | 212 |
| 2024-03-28 | $9.80 | $9.80 | 0 |
| 2024-03-27 | $9.80 | $9.80 | 2,547 |
| 2024-03-26 | $9.59 | $9.59 | 106 |
| 2024-03-25 | $9.56 | $9.56 | 0 |
| 2024-03-22 | $9.56 | $9.56 | 0 |
| 2024-03-21 | $9.56 | $9.56 | 637 |
| 2024-03-20 | $9.53 | $9.53 | 8,914 |
| 2024-03-19 | $9.81 | $9.81 | 318 |
| 2024-03-18 | $10.37 | $10.37 | 0 |
| 2024-03-15 | $10.37 | $10.37 | 0 |
| 2024-03-14 | $10.37 | $10.37 | 0 |
| 2024-03-13 | $10.37 | $10.37 | 2,441 |
| 2024-03-12 | $10.25 | $10.25 | 106 |
| 2024-03-11 | $10.37 | $10.37 | 1,167 |
| 2024-03-08 | $10.60 | $10.60 | 0 |
| 2024-03-07 | $10.60 | $10.60 | 5,412 |
| 2024-03-06 | $10.60 | $10.60 | 3,714 |
| 2024-03-05 | $9.52 | $9.52 | 0 |
| 2024-03-04 | $9.52 | $9.52 | 4,245 |
| 2024-03-01 | $9.66 | $9.66 | 955 |
| 2024-02-29 | $9.53 | $9.53 | 3,926 |
| 2024-02-28 | $9.75 | $9.75 | 0 |
| 2024-02-27 | $9.75 | $9.75 | 10,294 |
| 2024-02-26 | $9.75 | $9.75 | 0 |
| 2024-02-23 | $9.75 | $9.75 | 106 |
| 2024-02-22 | $9.80 | $9.80 | 0 |
| 2024-02-21 | $9.80 | $9.80 | 0 |
| 2024-02-20 | $9.80 | $9.80 | 0 |
| 2024-02-16 | $9.80 | $9.80 | 10,824 |
| 2024-02-15 | $10.46 | $10.46 | 0 |
| 2024-02-14 | $10.46 | $10.46 | 0 |
| 2024-02-13 | $10.46 | $10.46 | 0 |
| 2024-02-12 | $10.46 | $10.46 | 0 |
| 2024-02-09 | $10.46 | $10.46 | 3,184 |
| 2024-02-08 | $10.41 | $10.41 | 2,653 |
| 2024-02-07 | $9.97 | $9.97 | 2,547 |
| 2024-02-06 | $9.97 | $9.97 | 106 |
| 2024-02-05 | $10.37 | $10.37 | 0 |
| 2024-02-02 | $10.37 | $10.37 | 0 |
| 2024-02-01 | $10.37 | $10.37 | 0 |
| 2024-01-31 | $10.37 | $10.37 | 0 |
| 2024-01-30 | $10.37 | $10.37 | 0 |
| 2024-01-29 | $10.37 | $10.37 | 31,836 |
| 2024-01-26 | $10.41 | $10.41 | 0 |
| 2024-01-25 | $10.41 | $10.41 | 4,245 |
| 2024-01-24 | $10.37 | $10.37 | 7,322 |
| 2024-01-23 | $10.27 | $10.27 | 2,971 |
| 2024-01-22 | $9.80 | $9.80 | 0 |
| 2024-01-19 | $9.80 | $9.80 | 0 |
| 2024-01-18 | $9.80 | $9.80 | 0 |
| 2024-01-17 | $9.80 | $9.80 | 42,448 |
| 2024-01-16 | $10.13 | $10.13 | 0 |
| 2024-01-12 | $10.13 | $10.13 | 0 |
| 2024-01-11 | $10.13 | $10.13 | 0 |
| 2024-01-10 | $10.13 | $10.13 | 0 |
| 2024-01-09 | $10.13 | $10.13 | 7,535 |
| 2024-01-08 | $10.18 | $10.18 | 424 |
| 2024-01-05 | $10.27 | $10.27 | 106 |
| 2024-01-04 | $10.37 | $10.37 | 0 |
| 2024-01-03 | $10.37 | $10.37 | 3,184 |
| 2024-01-02 | $10.37 | $10.37 | 0 |