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
- 2010-06-09 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 | $11.65 | $18.75 | 0 |
| 2024-12-30 | $11.65 | $18.75 | 0 |
| 2024-12-27 | $11.65 | $18.75 | 800 |
| 2024-12-26 | $11.79 | $18.97 | 0 |
| 2024-12-24 | $11.79 | $18.97 | 0 |
| 2024-12-23 | $11.79 | $18.97 | 100 |
| 2024-12-20 | $11.19 | $18.01 | 0 |
| 2024-12-19 | $11.19 | $18.01 | 500 |
| 2024-12-18 | $11.39 | $18.33 | 2,700 |
| 2024-12-17 | $12.13 | $19.52 | 29,600 |
| 2024-12-16 | $12.26 | $19.73 | 6,200 |
| 2024-12-13 | $12.43 | $20.00 | 900 |
| 2024-12-12 | $12.36 | $19.89 | 3,800 |
| 2024-12-11 | $12.79 | $20.58 | 0 |
| 2024-12-10 | $12.79 | $20.58 | 500 |
| 2024-12-09 | $12.53 | $20.16 | 0 |
| 2024-12-06 | $12.53 | $20.16 | 0 |
| 2024-12-05 | $12.53 | $20.16 | 0 |
| 2024-12-04 | $12.53 | $20.16 | 5,800 |
| 2024-12-03 | $12.76 | $20.53 | 100 |
| 2024-12-02 | $12.71 | $20.45 | 0 |
| 2024-11-29 | $12.71 | $20.45 | 0 |
| 2024-11-27 | $12.71 | $20.45 | 0 |
| 2024-11-26 | $12.71 | $20.45 | 100 |
| 2024-11-25 | $12.13 | $19.52 | 0 |
| 2024-11-22 | $12.13 | $19.52 | 3,400 |
| 2024-11-21 | $12.29 | $19.78 | 9,400 |
| 2024-11-20 | $12.51 | $20.13 | 10,900 |
| 2024-11-19 | $12.41 | $19.97 | 0 |
| 2024-11-18 | $12.41 | $19.97 | 400 |
| 2024-11-15 | $12.28 | $19.76 | 2,400 |
| 2024-11-14 | $12.62 | $20.31 | 0 |
| 2024-11-13 | $12.62 | $20.31 | 0 |
| 2024-11-12 | $12.62 | $20.31 | 200 |
| 2024-11-11 | $13.24 | $21.31 | 0 |
| 2024-11-08 | $13.24 | $21.31 | 100 |
| 2024-11-07 | $12.71 | $20.45 | 0 |
| 2024-11-06 | $12.71 | $20.45 | 100 |
| 2024-11-05 | $13.94 | $22.43 | 0 |
| 2024-11-04 | $13.94 | $22.43 | 100 |
| 2024-11-01 | $14.01 | $22.55 | 100 |
| 2024-10-31 | $13.01 | $20.94 | 100 |
| 2024-10-30 | $13.31 | $21.42 | 0 |
| 2024-10-29 | $13.31 | $21.42 | 0 |
| 2024-10-28 | $13.31 | $21.42 | 0 |
| 2024-10-25 | $13.31 | $21.42 | 200 |
| 2024-10-24 | $13.65 | $21.97 | 300 |
| 2024-10-23 | $13.99 | $22.51 | 300 |
| 2024-10-22 | $14.05 | $22.61 | 200 |
| 2024-10-21 | $13.66 | $21.98 | 100 |
| 2024-10-18 | $13.71 | $22.06 | 0 |
| 2024-10-17 | $13.71 | $22.06 | 0 |
| 2024-10-16 | $13.71 | $22.06 | 0 |
| 2024-10-15 | $13.71 | $22.06 | 1,000 |
| 2024-10-14 | $13.71 | $22.06 | 0 |
| 2024-10-11 | $13.71 | $22.06 | 200 |
| 2024-10-10 | $14.05 | $22.61 | 0 |
| 2024-10-09 | $14.05 | $22.61 | 0 |
| 2024-10-08 | $14.05 | $22.61 | 100 |
| 2024-10-07 | $13.96 | $22.47 | 7,800 |
| 2024-10-04 | $13.96 | $22.47 | 300 |
| 2024-10-03 | $14.35 | $23.09 | 0 |
| 2024-10-02 | $14.35 | $23.09 | 0 |
| 2024-10-01 | $14.35 | $23.09 | 34,200 |
| 2024-09-30 | $14.63 | $23.54 | 0 |
| 2024-09-27 | $14.63 | $23.54 | 500 |
| 2024-09-26 | $14.56 | $23.43 | 0 |
| 2024-09-25 | $14.56 | $23.43 | 800 |
| 2024-09-24 | $15.34 | $24.69 | 100 |
| 2024-09-23 | $14.46 | $23.27 | 100 |
| 2024-09-20 | $14.65 | $23.58 | 0 |
| 2024-09-19 | $14.65 | $23.58 | 1,800 |
| 2024-09-18 | $15.00 | $24.14 | 6,600 |
| 2024-09-17 | $15.00 | $24.14 | 0 |
| 2024-09-16 | $15.00 | $24.14 | 1,600 |
| 2024-09-13 | $14.77 | $23.77 | 0 |
| 2024-09-12 | $14.77 | $23.77 | 0 |
| 2024-09-11 | $14.77 | $23.77 | 0 |
| 2024-09-10 | $14.77 | $23.77 | 200 |
| 2024-09-09 | $14.65 | $23.58 | 2,700 |
| 2024-09-06 | $14.65 | $23.58 | 0 |
| 2024-09-05 | $14.65 | $23.58 | 900 |
| 2024-09-04 | $14.69 | $23.64 | 0 |
| 2024-09-03 | $14.69 | $23.64 | 2,000 |
| 2024-08-30 | $14.17 | $22.80 | 3,400 |
| 2024-08-29 | $13.56 | $21.82 | 0 |
| 2024-08-28 | $13.56 | $21.82 | 0 |
| 2024-08-27 | $13.56 | $21.82 | 0 |
| 2024-08-26 | $13.56 | $21.82 | 0 |
| 2024-08-23 | $13.56 | $21.82 | 1,700 |
| 2024-08-22 | $13.56 | $21.82 | 0 |
| 2024-08-21 | $13.56 | $21.82 | 0 |
| 2024-08-20 | $13.56 | $21.82 | 10,000 |
| 2024-08-19 | $13.03 | $20.97 | 0 |
| 2024-08-16 | $13.03 | $20.97 | 100 |
| 2024-08-15 | $13.08 | $21.05 | 0 |
| 2024-08-14 | $13.08 | $21.05 | 200 |
| 2024-08-13 | $13.49 | $21.71 | 6,900 |
| 2024-08-12 | $13.49 | $21.71 | 300 |
| 2024-08-09 | $13.99 | $22.51 | 0 |
| 2024-08-08 | $13.99 | $22.51 | 0 |
| 2024-08-07 | $13.99 | $22.51 | 0 |
| 2024-08-06 | $13.99 | $22.51 | 700 |
| 2024-08-05 | $13.99 | $22.51 | 100 |
| 2024-08-02 | $13.82 | $22.24 | 600 |
| 2024-08-01 | $14.10 | $22.69 | 100 |
| 2024-07-31 | $14.05 | $22.61 | 0 |
| 2024-07-30 | $14.05 | $22.61 | 200 |
| 2024-07-29 | $13.62 | $21.92 | 300 |
| 2024-07-26 | $14.49 | $23.32 | 100 |
| 2024-07-25 | $13.74 | $22.11 | 0 |
| 2024-07-24 | $13.74 | $22.11 | 3,800 |
| 2024-07-23 | $13.31 | $21.42 | 2,500 |
| 2024-07-22 | $13.31 | $21.42 | 0 |
| 2024-07-19 | $13.31 | $21.42 | 100 |
| 2024-07-18 | $13.51 | $21.74 | 700 |
| 2024-07-17 | $13.05 | $21.00 | 0 |
| 2024-07-16 | $13.05 | $21.00 | 100 |
| 2024-07-15 | $13.56 | $21.82 | 0 |
| 2024-07-12 | $13.56 | $21.82 | 100 |
| 2024-07-11 | $13.72 | $22.08 | 2,200 |
| 2024-07-10 | $13.22 | $21.28 | 100 |
| 2024-07-09 | $12.91 | $20.78 | 0 |
| 2024-07-08 | $12.91 | $20.78 | 0 |
| 2024-07-05 | $12.91 | $20.78 | 100 |
| 2024-07-03 | $12.89 | $20.74 | 0 |
| 2024-07-02 | $12.89 | $20.74 | 0 |
| 2024-07-01 | $12.89 | $20.74 | 0 |
| 2024-06-28 | $12.89 | $20.74 | 100 |
| 2024-06-27 | $13.06 | $21.02 | 0 |
| 2024-06-26 | $13.06 | $21.02 | 0 |
| 2024-06-25 | $13.06 | $21.02 | 200 |
| 2024-06-24 | $13.89 | $22.35 | 100 |
| 2024-06-21 | $12.96 | $20.86 | 0 |
| 2024-06-20 | $12.96 | $20.86 | 2,800 |
| 2024-06-18 | $12.76 | $20.53 | 0 |
| 2024-06-17 | $12.76 | $20.53 | 0 |
| 2024-06-14 | $12.76 | $20.53 | 39,200 |
| 2024-06-13 | $12.84 | $20.66 | 400 |
| 2024-06-12 | $13.36 | $21.50 | 200 |
| 2024-06-11 | $12.76 | $20.53 | 100 |
| 2024-06-10 | $13.85 | $22.29 | 0 |
| 2024-06-07 | $13.85 | $22.29 | 0 |
| 2024-06-06 | $13.85 | $22.29 | 100 |
| 2024-06-05 | $13.97 | $22.48 | 0 |
| 2024-06-04 | $13.97 | $22.48 | 100 |
| 2024-06-03 | $12.96 | $20.86 | 0 |
| 2024-05-31 | $12.96 | $20.86 | 100 |
| 2024-05-30 | $12.74 | $20.50 | 100 |
| 2024-05-29 | $13.64 | $21.95 | 0 |
| 2024-05-28 | $13.64 | $21.95 | 100 |
| 2024-05-24 | $12.88 | $20.73 | 1,400 |
| 2024-05-23 | $13.51 | $21.74 | 0 |
| 2024-05-22 | $13.51 | $21.74 | 200 |
| 2024-05-21 | $13.91 | $22.39 | 800 |
| 2024-05-20 | $13.94 | $22.43 | 100 |
| 2024-05-17 | $13.86 | $22.31 | 3,200 |
| 2024-05-16 | $14.58 | $22.54 | 3,000 |
| 2024-05-15 | $14.45 | $22.34 | 3,500 |
| 2024-05-14 | $13.87 | $21.44 | 100 |
| 2024-05-13 | $14.55 | $22.49 | 0 |
| 2024-05-10 | $14.55 | $22.49 | 100 |
| 2024-05-09 | $13.52 | $20.90 | 1,300 |
| 2024-05-08 | $13.71 | $21.19 | 100 |
| 2024-05-07 | $13.51 | $20.88 | 0 |
| 2024-05-06 | $13.51 | $20.88 | 100 |
| 2024-05-03 | $13.01 | $20.11 | 0 |
| 2024-05-02 | $13.01 | $20.11 | 100 |
| 2024-05-01 | $13.55 | $20.94 | 0 |
| 2024-04-30 | $13.55 | $20.94 | 0 |
| 2024-04-29 | $13.55 | $20.94 | 400 |
| 2024-04-26 | $12.81 | $19.80 | 900 |
| 2024-04-25 | $13.01 | $20.11 | 0 |
| 2024-04-24 | $13.01 | $20.11 | 0 |
| 2024-04-23 | $13.01 | $20.11 | 0 |
| 2024-04-22 | $13.01 | $20.11 | 0 |
| 2024-04-19 | $13.01 | $20.11 | 600 |
| 2024-04-18 | $13.09 | $20.23 | 100 |
| 2024-04-17 | $12.66 | $19.57 | 100 |
| 2024-04-16 | $12.37 | $19.12 | 300 |
| 2024-04-15 | $13.39 | $20.70 | 100 |
| 2024-04-12 | $13.30 | $20.56 | 100 |
| 2024-04-11 | $13.27 | $20.51 | 0 |
| 2024-04-10 | $13.27 | $20.51 | 100 |
| 2024-04-09 | $13.52 | $20.90 | 100 |
| 2024-04-08 | $13.19 | $20.39 | 100 |
| 2024-04-05 | $13.91 | $21.50 | 100 |
| 2024-04-04 | $13.69 | $21.16 | 500 |
| 2024-04-03 | $13.41 | $20.73 | 1,100 |
| 2024-04-02 | $14.34 | $22.17 | 0 |
| 2024-04-01 | $14.34 | $22.17 | 800 |
| 2024-03-28 | $13.88 | $21.45 | 100 |
| 2024-03-27 | $13.91 | $21.50 | 900 |
| 2024-03-26 | $13.85 | $21.41 | 200 |
| 2024-03-25 | $13.60 | $21.02 | 300 |
| 2024-03-22 | $13.98 | $21.61 | 900 |
| 2024-03-21 | $13.59 | $21.01 | 0 |
| 2024-03-20 | $13.59 | $21.01 | 3,800 |
| 2024-03-19 | $13.61 | $21.04 | 0 |
| 2024-03-18 | $13.61 | $21.04 | 400 |
| 2024-03-15 | $13.78 | $21.30 | 0 |
| 2024-03-14 | $13.78 | $21.30 | 0 |
| 2024-03-13 | $13.78 | $21.30 | 900 |
| 2024-03-12 | $13.08 | $20.22 | 0 |
| 2024-03-11 | $13.08 | $20.22 | 100 |
| 2024-03-08 | $13.13 | $20.30 | 200 |
| 2024-03-07 | $12.76 | $19.72 | 0 |
| 2024-03-06 | $12.76 | $19.72 | 0 |
| 2024-03-05 | $12.76 | $19.72 | 0 |
| 2024-03-04 | $12.76 | $19.72 | 100 |
| 2024-03-01 | $12.85 | $19.86 | 100 |
| 2024-02-29 | $12.81 | $19.80 | 100 |
| 2024-02-28 | $12.76 | $19.72 | 0 |
| 2024-02-27 | $12.76 | $19.72 | 5,200 |
| 2024-02-26 | $12.76 | $19.72 | 1,300 |
| 2024-02-23 | $12.77 | $19.74 | 1,500 |
| 2024-02-22 | $12.83 | $19.83 | 100 |
| 2024-02-21 | $12.89 | $19.92 | 1,600 |
| 2024-02-20 | $12.97 | $20.05 | 3,100 |
| 2024-02-16 | $12.67 | $19.58 | 6,800 |
| 2024-02-15 | $12.78 | $19.75 | 200 |
| 2024-02-14 | $12.48 | $19.29 | 200 |
| 2024-02-13 | $12.74 | $19.69 | 600 |
| 2024-02-12 | $12.90 | $19.94 | 400 |
| 2024-02-09 | $12.89 | $19.92 | 200 |
| 2024-02-08 | $12.99 | $20.08 | 100 |
| 2024-02-07 | $13.04 | $20.16 | 100 |
| 2024-02-06 | $13.12 | $20.28 | 0 |
| 2024-02-05 | $13.12 | $20.28 | 6,900 |
| 2024-02-02 | $13.84 | $21.39 | 0 |
| 2024-02-01 | $13.84 | $21.39 | 100 |
| 2024-01-31 | $13.50 | $20.87 | 0 |
| 2024-01-30 | $13.50 | $20.87 | 100 |
| 2024-01-29 | $13.37 | $20.67 | 100 |
| 2024-01-26 | $13.44 | $20.77 | 200 |
| 2024-01-25 | $13.38 | $20.68 | 800 |
| 2024-01-24 | $13.50 | $20.87 | 100 |
| 2024-01-23 | $13.40 | $20.71 | 2,000 |
| 2024-01-22 | $13.62 | $21.05 | 100 |
| 2024-01-19 | $13.74 | $21.24 | 0 |
| 2024-01-18 | $13.74 | $21.24 | 0 |
| 2024-01-17 | $13.74 | $21.24 | 6,000 |
| 2024-01-16 | $13.74 | $21.24 | 4,000 |
| 2024-01-12 | $13.74 | $21.24 | 3,000 |
| 2024-01-11 | $13.74 | $21.24 | 800 |
| 2024-01-10 | $13.74 | $21.24 | 12,300 |
| 2024-01-09 | $13.74 | $21.24 | 0 |
| 2024-01-08 | $13.74 | $21.24 | 100 |
| 2024-01-05 | $13.46 | $20.81 | 5,600 |
| 2024-01-04 | $13.46 | $20.81 | 5,100 |
| 2024-01-03 | $13.46 | $20.81 | 0 |
| 2024-01-02 | $13.46 | $20.81 | 0 |