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
- 2010-02-22 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 | $19.50 | $19.50 | 98,100 |
| 2024-12-30 | $19.65 | $19.65 | 1,500 |
| 2024-12-27 | $19.34 | $19.34 | 700 |
| 2024-12-26 | $19.67 | $19.67 | 0 |
| 2024-12-24 | $19.67 | $19.67 | 0 |
| 2024-12-23 | $19.67 | $19.67 | 225,200 |
| 2024-12-20 | $19.00 | $19.00 | 312,000 |
| 2024-12-19 | $19.00 | $19.00 | 202,800 |
| 2024-12-18 | $19.17 | $19.17 | 556,800 |
| 2024-12-17 | $19.15 | $19.15 | 561,700 |
| 2024-12-16 | $19.15 | $19.15 | 10,300 |
| 2024-12-13 | $18.75 | $18.75 | 187,600 |
| 2024-12-12 | $18.75 | $18.75 | 0 |
| 2024-12-11 | $18.75 | $18.75 | 273,200 |
| 2024-12-10 | $18.55 | $18.55 | 252,200 |
| 2024-12-09 | $17.70 | $17.70 | 42,600 |
| 2024-12-06 | $17.70 | $17.70 | 213,400 |
| 2024-12-05 | $17.25 | $17.25 | 2,100 |
| 2024-12-04 | $17.02 | $17.02 | 6,100 |
| 2024-12-03 | $17.36 | $17.36 | 900 |
| 2024-12-02 | $17.46 | $17.46 | 1,100 |
| 2024-11-29 | $17.50 | $17.50 | 7,000 |
| 2024-11-27 | $17.60 | $17.60 | 13,000 |
| 2024-11-26 | $17.25 | $17.25 | 4,700 |
| 2024-11-25 | $17.28 | $17.28 | 118,000 |
| 2024-11-22 | $16.69 | $16.69 | 55,800 |
| 2024-11-21 | $16.58 | $16.58 | 19,800 |
| 2024-11-20 | $16.77 | $16.77 | 500 |
| 2024-11-19 | $16.88 | $16.88 | 33,100 |
| 2024-11-18 | $16.40 | $16.40 | 64,000 |
| 2024-11-15 | $15.75 | $15.75 | 256,400 |
| 2024-11-14 | $15.55 | $15.55 | 33,100 |
| 2024-11-13 | $15.85 | $15.85 | 5,400 |
| 2024-11-12 | $16.05 | $16.05 | 19,200 |
| 2024-11-11 | $15.70 | $15.70 | 133,200 |
| 2024-11-08 | $14.75 | $14.75 | 829,100 |
| 2024-11-07 | $14.00 | $14.00 | 30,000 |
| 2024-11-06 | $12.85 | $12.85 | 801,600 |
| 2024-11-05 | $7.47 | $7.47 | 99,400 |
| 2024-11-04 | $7.40 | $7.40 | 4,200 |
| 2024-11-01 | $7.30 | $7.30 | 12,100 |
| 2024-10-31 | $7.87 | $7.87 | 500 |
| 2024-10-30 | $7.80 | $7.80 | 600 |
| 2024-10-29 | $7.80 | $7.80 | 1,012,400 |
| 2024-10-28 | $7.80 | $7.80 | 19,100 |
| 2024-10-25 | $7.62 | $7.62 | 3,100 |
| 2024-10-24 | $7.70 | $7.70 | 7,300 |
| 2024-10-23 | $8.15 | $8.15 | 3,400 |
| 2024-10-22 | $8.25 | $8.25 | 1,275,200 |
| 2024-10-21 | $8.24 | $8.24 | 10,200 |
| 2024-10-18 | $7.99 | $7.99 | 0 |
| 2024-10-17 | $7.99 | $7.99 | 517,300 |
| 2024-10-16 | $7.50 | $7.50 | 300,700 |
| 2024-10-15 | $7.50 | $7.50 | 1,100 |
| 2024-10-14 | $7.60 | $7.60 | 2,400 |
| 2024-10-11 | $7.05 | $7.05 | 220,800 |
| 2024-10-10 | $7.25 | $7.25 | 531,500 |
| 2024-10-09 | $6.69 | $6.69 | 256,700 |
| 2024-10-08 | $6.62 | $6.62 | 4,900 |
| 2024-10-07 | $6.66 | $6.66 | 1,800 |
| 2024-10-04 | $6.30 | $6.30 | 900 |
| 2024-10-03 | $6.39 | $6.39 | 100 |
| 2024-10-02 | $6.50 | $6.50 | 6,600 |
| 2024-10-01 | $6.65 | $6.65 | 0 |
| 2024-09-30 | $6.65 | $6.65 | 2,500 |
| 2024-09-27 | $6.55 | $6.55 | 100 |
| 2024-09-26 | $6.35 | $6.35 | 400 |
| 2024-09-25 | $6.30 | $6.30 | 250,000 |
| 2024-09-24 | $6.53 | $6.53 | 0 |
| 2024-09-23 | $6.53 | $6.53 | 20,800 |
| 2024-09-20 | $6.48 | $6.48 | 900 |
| 2024-09-19 | $6.33 | $6.33 | 15,500 |
| 2024-09-18 | $6.67 | $6.67 | 8,000 |
| 2024-09-17 | $6.85 | $6.85 | 2,200 |
| 2024-09-16 | $6.86 | $6.86 | 0 |
| 2024-09-13 | $6.86 | $6.86 | 2,200 |
| 2024-09-12 | $6.42 | $6.42 | 300 |
| 2024-09-11 | $6.36 | $6.36 | 15,300 |
| 2024-09-10 | $6.92 | $6.92 | 900 |
| 2024-09-09 | $6.99 | $6.99 | 385,900 |
| 2024-09-06 | $6.68 | $6.68 | 5,200 |
| 2024-09-05 | $6.59 | $6.59 | 0 |
| 2024-09-04 | $6.59 | $6.59 | 2,500 |
| 2024-09-03 | $6.45 | $6.45 | 5,100 |
| 2024-08-30 | $6.45 | $6.45 | 10,900 |
| 2024-08-29 | $6.25 | $6.25 | 5,400 |
| 2024-08-28 | $6.55 | $6.55 | 0 |
| 2024-08-27 | $6.55 | $6.55 | 300 |
| 2024-08-26 | $6.55 | $6.55 | 100 |
| 2024-08-23 | $6.55 | $6.55 | 600 |
| 2024-08-22 | $6.35 | $6.35 | 3,400 |
| 2024-08-21 | $6.18 | $6.18 | 256,600 |
| 2024-08-20 | $6.16 | $6.16 | 5,500 |
| 2024-08-19 | $5.90 | $5.90 | 18,100 |
| 2024-08-16 | $5.80 | $5.80 | 45,800 |
| 2024-08-15 | $5.80 | $5.80 | 200,800 |
| 2024-08-14 | $6.00 | $6.00 | 900 |
| 2024-08-13 | $6.10 | $6.10 | 4,500 |
| 2024-08-12 | $6.49 | $6.49 | 0 |
| 2024-08-09 | $6.49 | $6.49 | 2,300 |
| 2024-08-08 | $6.50 | $6.50 | 5,700 |
| 2024-08-07 | $6.56 | $6.56 | 2,800 |
| 2024-08-06 | $6.25 | $6.25 | 7,800 |
| 2024-08-05 | $6.05 | $6.05 | 6,800 |
| 2024-08-02 | $6.25 | $6.25 | 200 |
| 2024-08-01 | $6.50 | $6.50 | 182,500 |
| 2024-07-31 | $7.85 | $7.85 | 0 |
| 2024-07-30 | $7.85 | $7.85 | 0 |
| 2024-07-29 | $7.85 | $7.85 | 0 |
| 2024-07-26 | $7.85 | $7.85 | 3,000 |
| 2024-07-25 | $7.67 | $7.67 | 2,000 |
| 2024-07-24 | $7.91 | $7.91 | 5,900 |
| 2024-07-23 | $8.30 | $8.30 | 1,200 |
| 2024-07-22 | $8.25 | $8.25 | 13,300 |
| 2024-07-19 | $8.50 | $8.50 | 11,500 |
| 2024-07-18 | $8.25 | $8.25 | 14,900 |
| 2024-07-17 | $8.25 | $8.25 | 585,200 |
| 2024-07-16 | $8.20 | $8.20 | 415,800 |
| 2024-07-15 | $8.20 | $8.20 | 111,100 |
| 2024-07-12 | $8.00 | $8.00 | 300 |
| 2024-07-11 | $8.00 | $8.00 | 0 |
| 2024-07-10 | $8.00 | $8.00 | 6,800 |
| 2024-07-09 | $8.00 | $8.00 | 27,800 |
| 2024-07-08 | $8.00 | $8.00 | 8,300 |
| 2024-07-05 | $8.15 | $8.15 | 200 |
| 2024-07-03 | $8.00 | $8.00 | 0 |
| 2024-07-02 | $8.00 | $8.00 | 101,600 |
| 2024-07-01 | $8.10 | $8.10 | 255,900 |
| 2024-06-28 | $7.90 | $7.90 | 278,300 |
| 2024-06-27 | $7.18 | $7.18 | 0 |
| 2024-06-26 | $7.18 | $7.18 | 100 |
| 2024-06-25 | $7.30 | $7.30 | 0 |
| 2024-06-24 | $7.30 | $7.30 | 100 |
| 2024-06-21 | $7.35 | $7.35 | 100 |
| 2024-06-20 | $7.75 | $7.75 | 0 |
| 2024-06-18 | $7.75 | $7.75 | 0 |
| 2024-06-17 | $7.75 | $7.75 | 0 |
| 2024-06-14 | $7.75 | $7.75 | 0 |
| 2024-06-13 | $7.75 | $7.75 | 1,300 |
| 2024-06-12 | $7.76 | $7.76 | 1,262,900 |
| 2024-06-11 | $8.05 | $8.05 | 500 |
| 2024-06-10 | $8.05 | $8.05 | 0 |
| 2024-06-07 | $8.05 | $8.05 | 1,900 |
| 2024-06-06 | $8.05 | $8.05 | 500 |
| 2024-06-05 | $8.00 | $8.00 | 8,400 |
| 2024-06-04 | $7.95 | $7.95 | 100 |
| 2024-06-03 | $7.88 | $7.88 | 2,100 |
| 2024-05-31 | $7.75 | $7.75 | 2,000 |
| 2024-05-30 | $7.75 | $7.75 | 5,300 |
| 2024-05-29 | $7.85 | $7.85 | 400 |
| 2024-05-28 | $7.85 | $7.85 | 1,900 |
| 2024-05-24 | $7.76 | $7.76 | 400 |
| 2024-05-23 | $7.75 | $7.75 | 0 |
| 2024-05-22 | $7.75 | $7.75 | 0 |
| 2024-05-21 | $7.75 | $7.75 | 2,100 |
| 2024-05-20 | $7.59 | $7.59 | 16,600 |
| 2024-05-17 | $7.13 | $7.13 | 1,100 |
| 2024-05-16 | $6.75 | $6.75 | 320,900 |
| 2024-05-15 | $6.85 | $6.85 | 0 |
| 2024-05-14 | $6.85 | $6.85 | 500 |
| 2024-05-13 | $6.54 | $6.54 | 1,400 |
| 2024-05-10 | $6.93 | $6.93 | 700 |
| 2024-05-09 | $7.00 | $7.00 | 0 |
| 2024-05-08 | $7.00 | $7.00 | 1,800 |
| 2024-05-07 | $6.69 | $6.69 | 12,400 |
| 2024-05-06 | $6.60 | $6.60 | 100 |
| 2024-05-03 | $6.59 | $6.59 | 0 |
| 2024-05-02 | $6.59 | $6.59 | 10,800 |
| 2024-05-01 | $6.85 | $6.85 | 1,200 |
| 2024-04-30 | $6.80 | $6.80 | 0 |
| 2024-04-29 | $6.80 | $6.80 | 3,000 |
| 2024-04-26 | $6.55 | $6.55 | 400 |
| 2024-04-25 | $6.52 | $6.52 | 16,400 |
| 2024-04-24 | $6.45 | $6.45 | 0 |
| 2024-04-23 | $6.45 | $6.45 | 5,100 |
| 2024-04-22 | $6.74 | $6.74 | 600 |
| 2024-04-19 | $6.45 | $6.45 | 200 |
| 2024-04-18 | $6.37 | $6.37 | 0 |
| 2024-04-17 | $6.37 | $6.37 | 5,200 |
| 2024-04-16 | $6.35 | $6.35 | 1,300 |
| 2024-04-15 | $6.35 | $6.35 | 500 |
| 2024-04-12 | $6.63 | $6.63 | 0 |
| 2024-04-11 | $6.63 | $6.63 | 100 |
| 2024-04-10 | $6.63 | $6.63 | 0 |
| 2024-04-09 | $6.63 | $6.63 | 0 |
| 2024-04-08 | $6.63 | $6.63 | 0 |
| 2024-04-05 | $6.63 | $6.63 | 0 |
| 2024-04-04 | $6.63 | $6.63 | 200 |
| 2024-04-03 | $6.88 | $6.88 | 0 |
| 2024-04-02 | $6.88 | $6.88 | 0 |
| 2024-04-01 | $6.88 | $6.88 | 0 |
| 2024-03-28 | $6.88 | $6.88 | 0 |
| 2024-03-27 | $6.88 | $6.88 | 3,200 |
| 2024-03-26 | $6.40 | $6.40 | 400 |
| 2024-03-25 | $6.90 | $6.90 | 0 |
| 2024-03-22 | $6.90 | $6.90 | 0 |
| 2024-03-21 | $6.90 | $6.90 | 7,000 |
| 2024-03-20 | $6.90 | $6.90 | 4,800 |
| 2024-03-19 | $6.90 | $6.90 | 5,000 |
| 2024-03-18 | $6.59 | $6.59 | 0 |
| 2024-03-15 | $6.59 | $6.59 | 0 |
| 2024-03-14 | $6.59 | $6.59 | 1,050,100 |
| 2024-03-13 | $6.96 | $6.96 | 2,100 |
| 2024-03-12 | $7.05 | $7.05 | 0 |
| 2024-03-11 | $7.05 | $7.05 | 8,300 |
| 2024-03-08 | $6.85 | $6.85 | 1,700 |
| 2024-03-07 | $6.69 | $6.69 | 100 |
| 2024-03-06 | $6.50 | $6.50 | 63,400 |
| 2024-03-05 | $6.21 | $6.21 | 38,700 |
| 2024-03-04 | $5.71 | $5.71 | 1,700 |
| 2024-03-01 | $5.83 | $5.83 | 1,200 |
| 2024-02-29 | $5.87 | $5.87 | 0 |
| 2024-02-28 | $5.87 | $5.87 | 0 |
| 2024-02-27 | $5.87 | $5.87 | 0 |
| 2024-02-26 | $5.87 | $5.87 | 400 |
| 2024-02-23 | $6.25 | $6.25 | 100 |
| 2024-02-22 | $6.25 | $6.25 | 0 |
| 2024-02-21 | $6.25 | $6.25 | 0 |
| 2024-02-20 | $6.25 | $6.25 | 0 |
| 2024-02-16 | $6.25 | $6.25 | 0 |
| 2024-02-15 | $6.25 | $6.25 | 0 |
| 2024-02-14 | $6.25 | $6.25 | 0 |
| 2024-02-13 | $6.25 | $6.25 | 6,000 |
| 2024-02-12 | $6.26 | $6.26 | 6,400 |
| 2024-02-09 | $6.19 | $6.19 | 600 |
| 2024-02-08 | $6.10 | $6.10 | 0 |
| 2024-02-07 | $6.10 | $6.10 | 1,900 |
| 2024-02-06 | $6.20 | $6.20 | 300 |
| 2024-02-05 | $6.39 | $6.39 | 0 |
| 2024-02-02 | $6.39 | $6.39 | 1,400 |
| 2024-02-01 | $6.39 | $6.39 | 0 |
| 2024-01-31 | $6.39 | $6.39 | 2,500 |
| 2024-01-30 | $6.73 | $6.73 | 7,900 |
| 2024-01-29 | $6.82 | $6.82 | 5,700 |
| 2024-01-26 | $6.85 | $6.85 | 5,400 |
| 2024-01-25 | $7.23 | $7.23 | 0 |
| 2024-01-24 | $7.23 | $7.23 | 3,200 |
| 2024-01-23 | $6.99 | $6.99 | 2,800 |
| 2024-01-22 | $6.75 | $6.75 | 5,600 |
| 2024-01-19 | $6.44 | $6.44 | 3,200 |
| 2024-01-18 | $6.20 | $6.20 | 5,000 |
| 2024-01-17 | $5.86 | $5.86 | 800 |
| 2024-01-16 | $5.45 | $5.45 | 700 |
| 2024-01-12 | $5.35 | $5.35 | 10,700 |
| 2024-01-11 | $5.15 | $5.15 | 232,400 |
| 2024-01-10 | $5.19 | $5.19 | 100 |
| 2024-01-09 | $5.05 | $5.05 | 5,400 |
| 2024-01-08 | $5.13 | $5.13 | 4,400 |
| 2024-01-05 | $5.00 | $5.00 | 6,400 |
| 2024-01-04 | $5.10 | $5.10 | 3,000 |
| 2024-01-03 | $5.10 | $5.10 | 20,800 |
| 2024-01-02 | $5.05 | $5.05 | 400 |