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
- 2010-07-01 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 | $11.89 | $11.89 | 389,600 |
| 2024-12-30 | $11.70 | $11.70 | 530,800 |
| 2024-12-27 | $11.29 | $11.29 | 172,100 |
| 2024-12-26 | $11.49 | $11.49 | 202,900 |
| 2024-12-24 | $11.58 | $11.58 | 310,800 |
| 2024-12-23 | $11.70 | $11.70 | 838,500 |
| 2024-12-20 | $11.21 | $11.21 | 344,500 |
| 2024-12-19 | $11.04 | $11.04 | 920,800 |
| 2024-12-18 | $11.15 | $11.15 | 4,888,900 |
| 2024-12-17 | $11.14 | $11.14 | 2,248,300 |
| 2024-12-16 | $11.02 | $11.02 | 289,700 |
| 2024-12-13 | $10.85 | $10.85 | 229,700 |
| 2024-12-12 | $11.09 | $11.09 | 911,200 |
| 2024-12-11 | $11.26 | $11.26 | 492,200 |
| 2024-12-10 | $11.29 | $11.29 | 2,543,800 |
| 2024-12-09 | $10.93 | $10.93 | 1,388,000 |
| 2024-12-06 | $10.75 | $10.75 | 426,700 |
| 2024-12-05 | $10.47 | $10.47 | 736,900 |
| 2024-12-04 | $10.33 | $10.33 | 1,777,900 |
| 2024-12-03 | $10.30 | $10.30 | 714,900 |
| 2024-12-02 | $10.20 | $10.20 | 605,000 |
| 2024-11-29 | $10.57 | $10.57 | 277,700 |
| 2024-11-27 | $10.59 | $10.59 | 391,200 |
| 2024-11-26 | $10.50 | $10.50 | 500,600 |
| 2024-11-25 | $10.80 | $10.80 | 4,836,100 |
| 2024-11-22 | $10.30 | $10.30 | 2,116,600 |
| 2024-11-21 | $10.14 | $10.14 | 3,916,000 |
| 2024-11-20 | $10.26 | $10.26 | 903,400 |
| 2024-11-19 | $10.40 | $10.40 | 1,989,400 |
| 2024-11-18 | $10.32 | $10.32 | 3,069,000 |
| 2024-11-15 | $9.92 | $9.92 | 2,658,800 |
| 2024-11-14 | $9.75 | $9.75 | 2,193,100 |
| 2024-11-13 | $9.40 | $9.40 | 2,344,700 |
| 2024-11-12 | $9.73 | $9.73 | 9,556,600 |
| 2024-11-11 | $9.65 | $9.65 | 4,867,700 |
| 2024-11-08 | $9.20 | $9.20 | 5,251,300 |
| 2024-11-07 | $8.75 | $8.75 | 7,206,000 |
| 2024-11-06 | $8.37 | $8.37 | 14,322,500 |
| 2024-11-05 | $4.68 | $4.68 | 2,034,800 |
| 2024-11-04 | $4.71 | $4.71 | 2,642,100 |
| 2024-11-01 | $4.72 | $4.72 | 1,553,000 |
| 2024-10-31 | $4.74 | $4.74 | 1,537,500 |
| 2024-10-30 | $4.80 | $4.80 | 751,700 |
| 2024-10-29 | $4.83 | $4.83 | 622,600 |
| 2024-10-28 | $4.73 | $4.73 | 620,100 |
| 2024-10-25 | $4.89 | $4.89 | 314,500 |
| 2024-10-24 | $4.85 | $4.85 | 1,053,500 |
| 2024-10-23 | $5.02 | $5.02 | 609,900 |
| 2024-10-22 | $5.15 | $5.15 | 1,314,400 |
| 2024-10-21 | $5.00 | $5.00 | 695,500 |
| 2024-10-18 | $4.95 | $4.95 | 846,900 |
| 2024-10-17 | $4.87 | $4.87 | 1,577,800 |
| 2024-10-16 | $4.67 | $4.67 | 887,400 |
| 2024-10-15 | $4.66 | $4.66 | 481,400 |
| 2024-10-14 | $4.71 | $4.71 | 867,700 |
| 2024-10-11 | $4.57 | $4.57 | 4,121,800 |
| 2024-10-10 | $4.38 | $4.38 | 2,011,200 |
| 2024-10-09 | $4.19 | $4.19 | 324,600 |
| 2024-10-08 | $4.00 | $4.00 | 404,600 |
| 2024-10-07 | $3.89 | $3.89 | 407,000 |
| 2024-10-04 | $3.85 | $3.85 | 113,100 |
| 2024-10-03 | $3.89 | $3.89 | 18,800 |
| 2024-10-02 | $3.94 | $3.94 | 94,600 |
| 2024-10-01 | $3.95 | $3.95 | 196,700 |
| 2024-09-30 | $4.09 | $4.09 | 577,500 |
| 2024-09-27 | $4.09 | $4.09 | 212,300 |
| 2024-09-26 | $3.95 | $3.95 | 312,400 |
| 2024-09-25 | $4.00 | $4.00 | 688,300 |
| 2024-09-24 | $4.08 | $4.08 | 2,431,900 |
| 2024-09-23 | $4.04 | $4.04 | 860,900 |
| 2024-09-20 | $4.18 | $4.18 | 439,600 |
| 2024-09-19 | $4.12 | $4.12 | 1,223,600 |
| 2024-09-18 | $4.39 | $4.39 | 425,600 |
| 2024-09-17 | $4.40 | $4.40 | 491,400 |
| 2024-09-16 | $4.35 | $4.35 | 646,300 |
| 2024-09-13 | $4.38 | $4.38 | 1,111,500 |
| 2024-09-12 | $4.29 | $4.29 | 365,200 |
| 2024-09-11 | $4.14 | $4.14 | 2,441,400 |
| 2024-09-10 | $4.45 | $4.45 | 1,363,500 |
| 2024-09-09 | $4.45 | $4.45 | 2,079,600 |
| 2024-09-06 | $4.24 | $4.24 | 1,167,300 |
| 2024-09-05 | $3.99 | $3.99 | 2,747,700 |
| 2024-09-04 | $3.95 | $3.95 | 747,900 |
| 2024-09-03 | $3.96 | $3.96 | 331,900 |
| 2024-08-30 | $3.95 | $3.95 | 321,200 |
| 2024-08-29 | $3.95 | $3.95 | 184,000 |
| 2024-08-28 | $3.93 | $3.93 | 664,600 |
| 2024-08-27 | $4.00 | $4.00 | 236,900 |
| 2024-08-26 | $3.97 | $3.97 | 354,200 |
| 2024-08-23 | $4.02 | $4.02 | 183,900 |
| 2024-08-22 | $4.04 | $4.04 | 118,000 |
| 2024-08-21 | $3.95 | $3.95 | 1,169,300 |
| 2024-08-20 | $3.72 | $3.72 | 743,200 |
| 2024-08-19 | $3.59 | $3.59 | 290,100 |
| 2024-08-16 | $3.53 | $3.53 | 573,400 |
| 2024-08-15 | $3.54 | $3.54 | 185,300 |
| 2024-08-14 | $3.65 | $3.65 | 315,800 |
| 2024-08-13 | $3.69 | $3.69 | 110,100 |
| 2024-08-12 | $3.83 | $3.83 | 2,436,800 |
| 2024-08-09 | $3.92 | $3.92 | 536,100 |
| 2024-08-08 | $3.95 | $3.95 | 307,700 |
| 2024-08-07 | $3.90 | $3.90 | 322,200 |
| 2024-08-06 | $3.84 | $3.84 | 333,600 |
| 2024-08-05 | $3.57 | $3.57 | 792,900 |
| 2024-08-02 | $3.79 | $3.79 | 1,277,000 |
| 2024-08-01 | $4.00 | $4.00 | 1,371,500 |
| 2024-07-31 | $4.52 | $4.52 | 286,400 |
| 2024-07-30 | $4.60 | $4.60 | 136,500 |
| 2024-07-29 | $4.64 | $4.64 | 498,600 |
| 2024-07-26 | $4.66 | $4.66 | 914,700 |
| 2024-07-25 | $4.67 | $4.67 | 245,000 |
| 2024-07-24 | $4.80 | $4.80 | 201,100 |
| 2024-07-23 | $5.00 | $5.00 | 144,900 |
| 2024-07-22 | $5.00 | $5.00 | 136,200 |
| 2024-07-19 | $5.18 | $5.18 | 730,700 |
| 2024-07-18 | $5.30 | $5.30 | 210,600 |
| 2024-07-17 | $5.50 | $5.50 | 558,700 |
| 2024-07-16 | $5.43 | $5.43 | 1,273,700 |
| 2024-07-15 | $5.22 | $5.22 | 700,700 |
| 2024-07-12 | $4.98 | $4.98 | 88,300 |
| 2024-07-11 | $5.01 | $5.01 | 135,300 |
| 2024-07-10 | $5.00 | $5.00 | 174,800 |
| 2024-07-09 | $5.12 | $5.12 | 779,900 |
| 2024-07-08 | $5.08 | $5.08 | 395,000 |
| 2024-07-05 | $5.09 | $5.09 | 84,800 |
| 2024-07-03 | $4.95 | $4.95 | 337,500 |
| 2024-07-02 | $5.06 | $5.06 | 191,300 |
| 2024-07-01 | $5.11 | $5.11 | 1,017,000 |
| 2024-06-28 | $4.80 | $4.80 | 1,333,200 |
| 2024-06-27 | $4.58 | $4.58 | 617,400 |
| 2024-06-26 | $4.55 | $4.55 | 93,100 |
| 2024-06-25 | $4.50 | $4.50 | 380,800 |
| 2024-06-24 | $4.51 | $4.51 | 109,000 |
| 2024-06-21 | $4.52 | $4.52 | 291,800 |
| 2024-06-20 | $4.47 | $4.47 | 428,400 |
| 2024-06-18 | $4.45 | $4.45 | 221,900 |
| 2024-06-17 | $4.60 | $4.60 | 675,300 |
| 2024-06-14 | $4.70 | $4.70 | 180,800 |
| 2024-06-13 | $4.70 | $4.70 | 138,000 |
| 2024-06-12 | $4.75 | $4.75 | 526,600 |
| 2024-06-11 | $4.78 | $4.78 | 13,000 |
| 2024-06-10 | $4.80 | $4.80 | 92,700 |
| 2024-06-07 | $4.85 | $4.85 | 72,500 |
| 2024-06-06 | $4.92 | $4.92 | 46,900 |
| 2024-06-05 | $4.95 | $4.95 | 247,000 |
| 2024-06-04 | $4.90 | $4.90 | 448,700 |
| 2024-06-03 | $4.85 | $4.85 | 160,200 |
| 2024-05-31 | $4.89 | $4.89 | 1,368,500 |
| 2024-05-30 | $4.80 | $4.80 | 1,306,900 |
| 2024-05-29 | $4.77 | $4.77 | 2,127,100 |
| 2024-05-28 | $4.69 | $4.69 | 366,600 |
| 2024-05-24 | $4.60 | $4.60 | 287,400 |
| 2024-05-23 | $4.61 | $4.61 | 647,200 |
| 2024-05-22 | $4.55 | $4.55 | 300,500 |
| 2024-05-21 | $4.55 | $4.55 | 209,800 |
| 2024-05-20 | $4.60 | $4.60 | 661,800 |
| 2024-05-17 | $4.39 | $4.39 | 851,000 |
| 2024-05-16 | $4.31 | $4.31 | 341,500 |
| 2024-05-15 | $4.18 | $4.18 | 20,700 |
| 2024-05-14 | $4.16 | $4.16 | 28,100 |
| 2024-05-13 | $4.16 | $4.16 | 84,700 |
| 2024-05-10 | $4.12 | $4.12 | 97,800 |
| 2024-05-09 | $4.25 | $4.25 | 79,200 |
| 2024-05-08 | $4.30 | $4.30 | 710,700 |
| 2024-05-07 | $4.18 | $4.18 | 116,900 |
| 2024-05-06 | $4.10 | $4.10 | 123,800 |
| 2024-05-03 | $4.08 | $4.08 | 275,500 |
| 2024-05-02 | $4.10 | $4.10 | 143,800 |
| 2024-05-01 | $4.13 | $4.13 | 392,900 |
| 2024-04-30 | $4.05 | $4.05 | 131,600 |
| 2024-04-29 | $4.10 | $4.10 | 341,600 |
| 2024-04-26 | $4.05 | $4.05 | 651,900 |
| 2024-04-25 | $4.10 | $4.10 | 459,200 |
| 2024-04-24 | $4.11 | $4.11 | 349,400 |
| 2024-04-23 | $4.09 | $4.09 | 126,900 |
| 2024-04-22 | $4.12 | $4.12 | 470,800 |
| 2024-04-19 | $4.10 | $4.10 | 462,900 |
| 2024-04-18 | $4.00 | $4.00 | 687,300 |
| 2024-04-17 | $3.96 | $3.96 | 1,032,400 |
| 2024-04-16 | $3.96 | $3.96 | 233,000 |
| 2024-04-15 | $3.96 | $3.96 | 204,700 |
| 2024-04-12 | $3.93 | $3.93 | 255,600 |
| 2024-04-11 | $3.92 | $3.92 | 81,300 |
| 2024-04-10 | $3.92 | $3.92 | 350,400 |
| 2024-04-09 | $3.95 | $3.95 | 622,300 |
| 2024-04-08 | $3.79 | $3.79 | 519,400 |
| 2024-04-05 | $3.75 | $3.75 | 363,100 |
| 2024-04-04 | $3.72 | $3.72 | 82,800 |
| 2024-04-03 | $3.70 | $3.70 | 103,800 |
| 2024-04-02 | $3.80 | $3.80 | 94,300 |
| 2024-04-01 | $3.71 | $3.71 | 115,600 |
| 2024-03-28 | $3.78 | $3.78 | 176,900 |
| 2024-03-27 | $3.83 | $3.83 | 732,000 |
| 2024-03-26 | $3.95 | $3.95 | 1,314,600 |
| 2024-03-25 | $4.03 | $4.03 | 51,900 |
| 2024-03-22 | $4.10 | $4.10 | 141,200 |
| 2024-03-21 | $4.15 | $4.15 | 235,400 |
| 2024-03-20 | $4.11 | $4.11 | 251,000 |
| 2024-03-19 | $3.99 | $3.99 | 151,200 |
| 2024-03-18 | $3.88 | $3.88 | 177,600 |
| 2024-03-15 | $3.70 | $3.70 | 630,900 |
| 2024-03-14 | $3.86 | $3.86 | 494,600 |
| 2024-03-13 | $4.05 | $4.05 | 818,700 |
| 2024-03-12 | $3.99 | $3.99 | 1,097,500 |
| 2024-03-11 | $4.12 | $4.12 | 1,407,600 |
| 2024-03-08 | $4.12 | $4.12 | 1,517,500 |
| 2024-03-07 | $4.02 | $4.02 | 1,080,300 |
| 2024-03-06 | $3.99 | $3.99 | 2,233,400 |
| 2024-03-05 | $3.88 | $3.88 | 1,011,500 |
| 2024-03-04 | $3.60 | $3.60 | 1,647,100 |
| 2024-03-01 | $3.44 | $3.44 | 72,000 |
| 2024-02-29 | $3.47 | $3.47 | 357,300 |
| 2024-02-28 | $3.50 | $3.50 | 21,700 |
| 2024-02-27 | $3.50 | $3.50 | 202,000 |
| 2024-02-26 | $3.56 | $3.56 | 559,100 |
| 2024-02-23 | $3.66 | $3.66 | 1,147,800 |
| 2024-02-22 | $3.67 | $3.67 | 133,900 |
| 2024-02-21 | $3.68 | $3.68 | 110,900 |
| 2024-02-20 | $3.65 | $3.65 | 33,000 |
| 2024-02-16 | $3.68 | $3.68 | 243,900 |
| 2024-02-15 | $3.72 | $3.72 | 769,500 |
| 2024-02-14 | $3.69 | $3.69 | 535,400 |
| 2024-02-13 | $3.60 | $3.60 | 521,700 |
| 2024-02-12 | $3.57 | $3.57 | 217,500 |
| 2024-02-09 | $3.57 | $3.57 | 109,600 |
| 2024-02-08 | $3.46 | $3.46 | 192,600 |
| 2024-02-07 | $3.39 | $3.39 | 2,225,200 |
| 2024-02-06 | $3.46 | $3.46 | 685,600 |
| 2024-02-05 | $3.63 | $3.63 | 1,056,300 |
| 2024-02-02 | $3.73 | $3.73 | 280,900 |
| 2024-02-01 | $3.68 | $3.68 | 116,500 |
| 2024-01-31 | $3.74 | $3.74 | 107,700 |
| 2024-01-30 | $3.79 | $3.79 | 173,600 |
| 2024-01-29 | $3.80 | $3.80 | 936,900 |
| 2024-01-26 | $3.77 | $3.77 | 787,500 |
| 2024-01-25 | $3.88 | $3.88 | 242,200 |
| 2024-01-24 | $3.94 | $3.94 | 778,200 |
| 2024-01-23 | $4.12 | $4.12 | 3,282,600 |
| 2024-01-22 | $4.17 | $4.17 | 3,979,800 |
| 2024-01-19 | $3.85 | $3.85 | 2,782,200 |
| 2024-01-18 | $3.61 | $3.61 | 1,251,200 |
| 2024-01-17 | $3.58 | $3.58 | 2,371,700 |
| 2024-01-16 | $3.35 | $3.35 | 1,578,700 |
| 2024-01-12 | $3.11 | $3.11 | 2,170,300 |
| 2024-01-11 | $3.06 | $3.06 | 2,712,200 |
| 2024-01-10 | $3.03 | $3.03 | 505,800 |
| 2024-01-09 | $3.04 | $3.04 | 894,700 |
| 2024-01-08 | $3.00 | $3.00 | 1,753,000 |
| 2024-01-05 | $2.85 | $2.85 | 261,900 |
| 2024-01-04 | $2.86 | $2.86 | 1,527,800 |
| 2024-01-03 | $2.83 | $2.83 | 895,500 |
| 2024-01-02 | $2.93 | $2.93 | 1,803,300 |