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
- 2018-05-10 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 | $10.77 | $10.77 | 86,100 |
| 2024-12-30 | $11.00 | $11.00 | 110,300 |
| 2024-12-27 | $11.45 | $11.45 | 44,100 |
| 2024-12-26 | $12.14 | $12.14 | 44,700 |
| 2024-12-24 | $12.59 | $12.59 | 49,300 |
| 2024-12-23 | $12.68 | $12.68 | 49,400 |
| 2024-12-20 | $12.52 | $12.52 | 93,300 |
| 2024-12-19 | $12.95 | $12.95 | 123,300 |
| 2024-12-18 | $13.75 | $13.75 | 112,500 |
| 2024-12-17 | $15.38 | $15.38 | 93,200 |
| 2024-12-16 | $15.88 | $15.88 | 132,300 |
| 2024-12-13 | $16.00 | $16.00 | 89,700 |
| 2024-12-12 | $15.75 | $15.75 | 121,900 |
| 2024-12-11 | $15.65 | $15.65 | 149,000 |
| 2024-12-10 | $14.88 | $14.88 | 117,600 |
| 2024-12-09 | $15.39 | $15.39 | 135,900 |
| 2024-12-06 | $17.04 | $17.04 | 165,400 |
| 2024-12-05 | $16.48 | $16.48 | 190,700 |
| 2024-12-04 | $16.90 | $16.90 | 252,700 |
| 2024-12-03 | $14.72 | $14.72 | 109,000 |
| 2024-12-02 | $15.06 | $15.06 | 146,600 |
| 2024-11-29 | $14.75 | $14.75 | 88,800 |
| 2024-11-27 | $14.14 | $14.14 | 218,000 |
| 2024-11-26 | $13.32 | $13.32 | 144,400 |
| 2024-11-25 | $14.04 | $14.04 | 228,200 |
| 2024-11-22 | $12.98 | $12.98 | 159,300 |
| 2024-11-21 | $12.71 | $12.71 | 236,400 |
| 2024-11-20 | $11.70 | $11.70 | 147,500 |
| 2024-11-19 | $11.89 | $11.89 | 187,500 |
| 2024-11-18 | $11.85 | $11.85 | 214,100 |
| 2024-11-15 | $10.91 | $10.91 | 237,300 |
| 2024-11-14 | $10.44 | $10.44 | 214,600 |
| 2024-11-13 | $10.41 | $10.41 | 134,000 |
| 2024-11-12 | $10.45 | $10.45 | 92,900 |
| 2024-11-11 | $11.00 | $11.00 | 159,800 |
| 2024-11-08 | $9.75 | $9.75 | 119,100 |
| 2024-11-07 | $9.52 | $9.52 | 151,900 |
| 2024-11-06 | $9.17 | $9.17 | 120,900 |
| 2024-11-05 | $8.60 | $8.60 | 29,200 |
| 2024-11-04 | $8.27 | $8.27 | 61,700 |
| 2024-11-01 | $8.52 | $8.52 | 33,900 |
| 2024-10-31 | $8.52 | $8.52 | 106,600 |
| 2024-10-30 | $9.13 | $9.13 | 71,000 |
| 2024-10-29 | $9.29 | $9.29 | 129,200 |
| 2024-10-28 | $8.58 | $8.58 | 53,500 |
| 2024-10-25 | $8.20 | $8.20 | 46,300 |
| 2024-10-24 | $8.20 | $8.20 | 41,600 |
| 2024-10-23 | $8.18 | $8.18 | 49,800 |
| 2024-10-22 | $8.50 | $8.50 | 27,800 |
| 2024-10-21 | $8.68 | $8.68 | 78,100 |
| 2024-10-18 | $8.43 | $8.43 | 50,000 |
| 2024-10-17 | $8.41 | $8.41 | 55,000 |
| 2024-10-16 | $8.70 | $8.70 | 109,700 |
| 2024-10-15 | $8.46 | $8.46 | 34,800 |
| 2024-10-14 | $8.55 | $8.55 | 73,500 |
| 2024-10-11 | $8.14 | $8.14 | 31,900 |
| 2024-10-10 | $8.16 | $8.16 | 40,400 |
| 2024-10-09 | $8.07 | $8.07 | 49,500 |
| 2024-10-08 | $8.10 | $8.10 | 27,700 |
| 2024-10-07 | $8.12 | $8.12 | 56,400 |
| 2024-10-04 | $8.08 | $8.08 | 85,600 |
| 2024-10-03 | $7.96 | $7.96 | 42,500 |
| 2024-10-02 | $7.78 | $7.78 | 48,600 |
| 2024-10-01 | $7.68 | $7.68 | 50,500 |
| 2024-09-30 | $8.00 | $8.00 | 28,300 |
| 2024-09-27 | $8.26 | $8.26 | 49,700 |
| 2024-09-26 | $8.40 | $8.40 | 65,100 |
| 2024-09-25 | $8.14 | $8.14 | 55,100 |
| 2024-09-24 | $8.20 | $8.20 | 41,800 |
| 2024-09-23 | $8.05 | $8.05 | 54,500 |
| 2024-09-20 | $8.00 | $8.00 | 67,100 |
| 2024-09-19 | $8.21 | $8.21 | 80,400 |
| 2024-09-18 | $7.99 | $7.99 | 76,100 |
| 2024-09-17 | $8.24 | $8.24 | 65,400 |
| 2024-09-16 | $8.29 | $8.29 | 70,000 |
| 2024-09-13 | $8.94 | $8.94 | 68,600 |
| 2024-09-12 | $8.00 | $8.00 | 63,700 |
| 2024-09-11 | $8.45 | $8.45 | 55,700 |
| 2024-09-10 | $8.32 | $8.32 | 82,200 |
| 2024-09-09 | $7.93 | $7.93 | 36,900 |
| 2024-09-06 | $7.80 | $7.80 | 43,900 |
| 2024-09-05 | $8.05 | $8.05 | 53,100 |
| 2024-09-04 | $8.60 | $8.60 | 28,700 |
| 2024-09-03 | $8.71 | $8.71 | 22,800 |
| 2024-08-30 | $9.22 | $9.22 | 38,500 |
| 2024-08-29 | $9.13 | $9.13 | 23,900 |
| 2024-08-28 | $9.25 | $9.25 | 46,300 |
| 2024-08-27 | $10.12 | $10.12 | 23,200 |
| 2024-08-26 | $10.65 | $10.65 | 22,700 |
| 2024-08-23 | $10.74 | $10.74 | 41,500 |
| 2024-08-22 | $10.20 | $10.20 | 12,500 |
| 2024-08-21 | $10.11 | $10.11 | 15,400 |
| 2024-08-20 | $10.03 | $10.03 | 20,100 |
| 2024-08-19 | $9.61 | $9.61 | 46,200 |
| 2024-08-16 | $10.10 | $10.10 | 28,000 |
| 2024-08-15 | $10.10 | $10.10 | 23,000 |
| 2024-08-14 | $10.10 | $10.10 | 12,000 |
| 2024-08-13 | $10.51 | $10.51 | 38,300 |
| 2024-08-12 | $10.16 | $10.16 | 44,500 |
| 2024-08-09 | $10.65 | $10.65 | 90,800 |
| 2024-08-08 | $8.97 | $8.97 | 97,700 |
| 2024-08-07 | $8.49 | $8.49 | 54,000 |
| 2024-08-06 | $8.60 | $8.60 | 94,100 |
| 2024-08-05 | $7.69 | $7.69 | 167,300 |
| 2024-08-02 | $9.23 | $9.23 | 55,300 |
| 2024-08-01 | $9.28 | $9.28 | 82,600 |
| 2024-07-31 | $10.40 | $10.40 | 56,400 |
| 2024-07-30 | $10.22 | $10.22 | 32,700 |
| 2024-07-29 | $10.78 | $10.78 | 43,600 |
| 2024-07-26 | $11.00 | $11.00 | 35,600 |
| 2024-07-25 | $10.34 | $10.34 | 100,300 |
| 2024-07-24 | $10.64 | $10.64 | 49,300 |
| 2024-07-23 | $11.35 | $11.35 | 33,500 |
| 2024-07-22 | $11.22 | $11.22 | 63,400 |
| 2024-07-19 | $11.70 | $11.70 | 45,600 |
| 2024-07-18 | $11.39 | $11.39 | 39,400 |
| 2024-07-17 | $11.75 | $11.75 | 52,500 |
| 2024-07-16 | $12.50 | $12.50 | 56,700 |
| 2024-07-15 | $12.63 | $12.63 | 62,400 |
| 2024-07-12 | $11.84 | $11.84 | 41,000 |
| 2024-07-11 | $11.86 | $11.86 | 49,100 |
| 2024-07-10 | $11.32 | $11.32 | 24,400 |
| 2024-07-09 | $11.22 | $11.22 | 32,800 |
| 2024-07-08 | $11.43 | $11.43 | 37,400 |
| 2024-07-05 | $10.94 | $10.94 | 101,100 |
| 2024-07-03 | $11.97 | $11.97 | 30,200 |
| 2024-07-02 | $12.23 | $12.23 | 29,600 |
| 2024-07-01 | $12.57 | $12.57 | 20,800 |
| 2024-06-28 | $12.43 | $12.43 | 26,800 |
| 2024-06-27 | $12.80 | $12.80 | 59,200 |
| 2024-06-26 | $12.05 | $12.05 | 21,600 |
| 2024-06-25 | $12.01 | $12.01 | 28,300 |
| 2024-06-24 | $11.45 | $11.45 | 50,600 |
| 2024-06-21 | $12.34 | $12.34 | 30,800 |
| 2024-06-20 | $12.32 | $12.32 | 45,800 |
| 2024-06-18 | $12.09 | $12.09 | 49,400 |
| 2024-06-17 | $12.55 | $12.55 | 43,600 |
| 2024-06-14 | $11.95 | $11.95 | 28,000 |
| 2024-06-13 | $12.23 | $12.23 | 55,900 |
| 2024-06-12 | $11.91 | $11.91 | 95,200 |
| 2024-06-11 | $11.68 | $11.68 | 89,400 |
| 2024-06-10 | $12.09 | $12.09 | 96,700 |
| 2024-06-07 | $12.78 | $12.78 | 77,600 |
| 2024-06-06 | $13.70 | $13.70 | 73,200 |
| 2024-06-05 | $14.35 | $14.35 | 24,700 |
| 2024-06-04 | $14.41 | $14.41 | 55,600 |
| 2024-06-03 | $14.46 | $14.46 | 45,700 |
| 2024-05-31 | $15.15 | $15.15 | 59,700 |
| 2024-05-30 | $15.02 | $15.02 | 42,600 |
| 2024-05-29 | $15.20 | $15.20 | 60,500 |
| 2024-05-28 | $15.99 | $15.99 | 96,000 |
| 2024-05-24 | $16.45 | $16.45 | 117,300 |
| 2024-05-23 | $16.29 | $16.29 | 221,000 |
| 2024-05-22 | $14.72 | $14.72 | 104,500 |
| 2024-05-21 | $14.70 | $14.70 | 281,800 |
| 2024-05-20 | $14.92 | $14.92 | 107,400 |
| 2024-05-17 | $13.16 | $13.16 | 33,100 |
| 2024-05-16 | $12.48 | $12.48 | 20,700 |
| 2024-05-15 | $12.84 | $12.84 | 47,400 |
| 2024-05-14 | $11.55 | $11.55 | 44,900 |
| 2024-05-13 | $12.21 | $12.21 | 28,900 |
| 2024-05-10 | $12.00 | $12.00 | 38,300 |
| 2024-05-09 | $12.52 | $12.52 | 46,400 |
| 2024-05-08 | $12.99 | $12.99 | 25,300 |
| 2024-05-07 | $12.95 | $12.95 | 19,500 |
| 2024-05-06 | $12.78 | $12.78 | 31,600 |
| 2024-05-03 | $12.64 | $12.64 | 51,100 |
| 2024-05-02 | $12.22 | $12.22 | 29,900 |
| 2024-05-01 | $11.64 | $11.64 | 112,800 |
| 2024-04-30 | $12.01 | $12.01 | 73,100 |
| 2024-04-29 | $13.05 | $13.05 | 81,500 |
| 2024-04-26 | $13.17 | $13.17 | 60,800 |
| 2024-04-25 | $13.36 | $13.36 | 28,400 |
| 2024-04-24 | $13.45 | $13.45 | 58,500 |
| 2024-04-23 | $13.37 | $13.37 | 44,400 |
| 2024-04-22 | $13.40 | $13.40 | 76,300 |
| 2024-04-19 | $13.66 | $13.66 | 55,000 |
| 2024-04-18 | $13.57 | $13.57 | 63,800 |
| 2024-04-17 | $13.77 | $13.77 | 91,200 |
| 2024-04-16 | $13.62 | $13.62 | 125,900 |
| 2024-04-15 | $14.93 | $14.93 | 101,100 |
| 2024-04-12 | $15.58 | $15.58 | 89,300 |
| 2024-04-11 | $16.88 | $16.88 | 70,600 |
| 2024-04-10 | $17.08 | $17.08 | 98,500 |
| 2024-04-09 | $16.99 | $16.99 | 193,100 |
| 2024-04-08 | $18.93 | $18.93 | 235,200 |
| 2024-04-05 | $16.08 | $16.08 | 82,900 |
| 2024-04-04 | $16.31 | $16.31 | 104,200 |
| 2024-04-03 | $16.48 | $16.48 | 90,300 |
| 2024-04-02 | $15.57 | $15.57 | 145,200 |
| 2024-04-01 | $15.89 | $15.89 | 155,500 |
| 2024-03-28 | $16.89 | $16.89 | 202,400 |
| 2024-03-27 | $16.21 | $16.21 | 158,200 |
| 2024-03-26 | $15.15 | $15.15 | 112,100 |
| 2024-03-25 | $15.80 | $15.80 | 125,700 |
| 2024-03-22 | $15.02 | $15.02 | 86,000 |
| 2024-03-21 | $14.64 | $14.64 | 102,600 |
| 2024-03-20 | $14.12 | $14.12 | 142,800 |
| 2024-03-19 | $13.15 | $13.15 | 263,900 |
| 2024-03-18 | $14.45 | $14.45 | 91,300 |
| 2024-03-15 | $15.60 | $15.60 | 116,800 |
| 2024-03-14 | $16.21 | $16.21 | 153,600 |
| 2024-03-13 | $17.64 | $17.64 | 106,000 |
| 2024-03-12 | $17.51 | $17.51 | 167,400 |
| 2024-03-11 | $18.49 | $18.49 | 333,000 |
| 2024-03-08 | $17.59 | $17.59 | 292,000 |
| 2024-03-07 | $18.29 | $18.29 | 147,600 |
| 2024-03-06 | $17.90 | $17.90 | 387,300 |
| 2024-03-05 | $14.18 | $14.18 | 432,200 |
| 2024-03-04 | $16.93 | $16.93 | 277,700 |
| 2024-03-01 | $15.30 | $15.30 | 126,500 |
| 2024-02-29 | $15.50 | $15.50 | 367,600 |
| 2024-02-28 | $12.64 | $12.64 | 216,000 |
| 2024-02-27 | $12.72 | $12.72 | 131,300 |
| 2024-02-26 | $12.60 | $12.60 | 136,500 |
| 2024-02-23 | $11.70 | $11.70 | 65,100 |
| 2024-02-22 | $12.25 | $12.25 | 55,600 |
| 2024-02-21 | $11.83 | $11.83 | 33,300 |
| 2024-02-20 | $12.28 | $12.28 | 93,200 |
| 2024-02-16 | $12.00 | $12.00 | 150,900 |
| 2024-02-15 | $12.50 | $12.50 | 245,900 |
| 2024-02-14 | $11.75 | $11.75 | 165,000 |
| 2024-02-13 | $11.65 | $11.65 | 94,600 |
| 2024-02-12 | $11.90 | $11.90 | 127,000 |
| 2024-02-09 | $11.63 | $11.63 | 98,800 |
| 2024-02-08 | $11.27 | $11.27 | 52,100 |
| 2024-02-07 | $11.07 | $11.07 | 93,000 |
| 2024-02-06 | $11.10 | $11.10 | 114,900 |
| 2024-02-05 | $10.95 | $10.95 | 113,400 |
| 2024-02-02 | $11.64 | $11.64 | 38,900 |
| 2024-02-01 | $11.94 | $11.94 | 92,100 |
| 2024-01-31 | $12.61 | $12.61 | 62,000 |
| 2024-01-30 | $13.28 | $13.28 | 180,300 |
| 2024-01-29 | $12.40 | $12.40 | 77,200 |
| 2024-01-26 | $11.85 | $11.85 | 81,200 |
| 2024-01-25 | $11.08 | $11.08 | 49,100 |
| 2024-01-24 | $10.75 | $10.75 | 71,900 |
| 2024-01-23 | $10.33 | $10.33 | 118,400 |
| 2024-01-22 | $11.05 | $11.05 | 81,000 |
| 2024-01-19 | $11.88 | $11.88 | 121,500 |
| 2024-01-18 | $11.47 | $11.47 | 319,400 |
| 2024-01-17 | $11.86 | $11.86 | 88,000 |
| 2024-01-16 | $11.99 | $11.99 | 203,600 |
| 2024-01-12 | $12.85 | $12.85 | 396,100 |
| 2024-01-11 | $12.75 | $12.75 | 732,000 |
| 2024-01-10 | $10.19 | $10.19 | 147,600 |
| 2024-01-09 | $9.65 | $9.65 | 132,500 |
| 2024-01-08 | $11.24 | $11.24 | 112,000 |
| 2024-01-05 | $11.40 | $11.40 | 36,300 |
| 2024-01-04 | $11.75 | $11.75 | 70,600 |
| 2024-01-03 | $11.37 | $11.37 | 99,300 |
| 2024-01-02 | $12.19 | $12.19 | 113,900 |