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
- 2018-06-14 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 | $8.17 | $8.17 | 784,100 |
| 2024-12-30 | $7.98 | $7.98 | 776,200 |
| 2024-12-27 | $7.80 | $7.80 | 481,900 |
| 2024-12-26 | $7.74 | $7.74 | 329,600 |
| 2024-12-24 | $7.74 | $7.74 | 218,200 |
| 2024-12-23 | $7.85 | $7.85 | 586,300 |
| 2024-12-20 | $7.93 | $7.93 | 300,000 |
| 2024-12-19 | $7.70 | $7.70 | 432,200 |
| 2024-12-18 | $7.74 | $7.74 | 475,700 |
| 2024-12-17 | $7.98 | $7.98 | 674,100 |
| 2024-12-16 | $7.73 | $7.73 | 597,900 |
| 2024-12-13 | $8.08 | $8.08 | 426,900 |
| 2024-12-12 | $7.84 | $7.84 | 469,800 |
| 2024-12-11 | $8.00 | $8.00 | 833,800 |
| 2024-12-10 | $8.46 | $8.46 | 492,200 |
| 2024-12-09 | $8.52 | $8.52 | 769,300 |
| 2024-12-06 | $8.54 | $8.54 | 384,400 |
| 2024-12-05 | $8.60 | $8.60 | 614,100 |
| 2024-12-04 | $8.70 | $8.70 | 551,100 |
| 2024-12-03 | $9.17 | $9.17 | 232,100 |
| 2024-12-02 | $9.26 | $9.26 | 200,400 |
| 2024-11-29 | $9.29 | $9.29 | 150,500 |
| 2024-11-27 | $9.50 | $9.50 | 313,100 |
| 2024-11-26 | $9.34 | $9.34 | 462,800 |
| 2024-11-25 | $9.01 | $9.01 | 546,800 |
| 2024-11-22 | $9.04 | $9.04 | 491,700 |
| 2024-11-21 | $9.34 | $9.34 | 334,600 |
| 2024-11-20 | $9.60 | $9.60 | 1,235,100 |
| 2024-11-19 | $9.28 | $9.28 | 272,800 |
| 2024-11-18 | $9.41 | $9.41 | 303,500 |
| 2024-11-15 | $9.61 | $9.61 | 286,700 |
| 2024-11-14 | $9.29 | $9.29 | 463,300 |
| 2024-11-13 | $9.70 | $9.70 | 721,700 |
| 2024-11-12 | $8.95 | $8.95 | 893,000 |
| 2024-11-11 | $7.80 | $7.80 | 1,941,600 |
| 2024-11-08 | $8.92 | $8.92 | 1,062,200 |
| 2024-11-07 | $9.25 | $9.25 | 523,200 |
| 2024-11-06 | $8.94 | $8.94 | 2,965,000 |
| 2024-11-05 | $10.70 | $10.70 | 274,100 |
| 2024-11-04 | $10.68 | $10.68 | 228,800 |
| 2024-11-01 | $10.29 | $10.29 | 259,300 |
| 2024-10-31 | $10.08 | $10.08 | 252,200 |
| 2024-10-30 | $10.08 | $10.08 | 305,500 |
| 2024-10-29 | $10.23 | $10.23 | 373,300 |
| 2024-10-28 | $10.67 | $10.67 | 239,800 |
| 2024-10-25 | $11.00 | $11.00 | 231,300 |
| 2024-10-24 | $10.94 | $10.94 | 194,600 |
| 2024-10-23 | $11.43 | $11.43 | 254,100 |
| 2024-10-22 | $11.11 | $11.11 | 863,100 |
| 2024-10-21 | $10.29 | $10.29 | 138,800 |
| 2024-10-18 | $10.34 | $10.34 | 146,500 |
| 2024-10-17 | $10.41 | $10.41 | 210,900 |
| 2024-10-16 | $10.39 | $10.39 | 78,200 |
| 2024-10-15 | $10.28 | $10.28 | 96,800 |
| 2024-10-14 | $10.42 | $10.42 | 121,600 |
| 2024-10-11 | $10.35 | $10.35 | 108,200 |
| 2024-10-10 | $10.35 | $10.35 | 70,900 |
| 2024-10-09 | $10.46 | $10.46 | 110,400 |
| 2024-10-08 | $10.34 | $10.34 | 200,200 |
| 2024-10-07 | $10.15 | $10.15 | 128,500 |
| 2024-10-04 | $10.28 | $10.28 | 186,700 |
| 2024-10-03 | $10.41 | $10.41 | 1,124,500 |
| 2024-10-02 | $10.38 | $10.38 | 234,600 |
| 2024-10-01 | $10.36 | $10.36 | 178,400 |
| 2024-09-30 | $10.39 | $10.39 | 318,200 |
| 2024-09-27 | $10.46 | $10.46 | 281,500 |
| 2024-09-26 | $10.43 | $10.43 | 171,800 |
| 2024-09-25 | $10.35 | $10.35 | 164,400 |
| 2024-09-24 | $10.50 | $10.50 | 326,100 |
| 2024-09-23 | $10.45 | $10.45 | 280,200 |
| 2024-09-20 | $10.16 | $10.16 | 513,300 |
| 2024-09-19 | $10.30 | $10.30 | 224,400 |
| 2024-09-18 | $10.20 | $10.20 | 297,800 |
| 2024-09-17 | $10.45 | $10.45 | 227,200 |
| 2024-09-16 | $10.78 | $10.78 | 223,400 |
| 2024-09-13 | $10.33 | $10.33 | 125,200 |
| 2024-09-12 | $10.29 | $10.29 | 158,500 |
| 2024-09-11 | $10.34 | $10.34 | 164,600 |
| 2024-09-10 | $10.44 | $10.44 | 245,800 |
| 2024-09-09 | $10.82 | $10.82 | 517,400 |
| 2024-09-06 | $9.64 | $9.64 | 120,600 |
| 2024-09-05 | $9.87 | $9.87 | 190,900 |
| 2024-09-04 | $9.83 | $9.83 | 324,800 |
| 2024-09-03 | $9.77 | $9.76 | 423,000 |
| 2024-08-30 | $9.69 | $9.69 | 246,100 |
| 2024-08-29 | $9.39 | $9.39 | 419,800 |
| 2024-08-28 | $9.38 | $9.38 | 403,800 |
| 2024-08-27 | $9.67 | $9.67 | 1,280,000 |
| 2024-08-26 | $10.69 | $10.69 | 103,200 |
| 2024-08-23 | $10.64 | $10.64 | 206,800 |
| 2024-08-22 | $10.50 | $10.50 | 153,900 |
| 2024-08-21 | $10.72 | $10.72 | 146,800 |
| 2024-08-20 | $10.60 | $10.60 | 278,700 |
| 2024-08-19 | $11.07 | $11.07 | 249,500 |
| 2024-08-16 | $11.20 | $11.20 | 229,100 |
| 2024-08-15 | $10.86 | $10.86 | 227,100 |
| 2024-08-14 | $10.77 | $10.77 | 354,900 |
| 2024-08-13 | $10.70 | $10.70 | 294,200 |
| 2024-08-12 | $10.86 | $10.86 | 242,700 |
| 2024-08-09 | $11.25 | $11.25 | 268,400 |
| 2024-08-08 | $11.76 | $11.76 | 310,900 |
| 2024-08-07 | $11.03 | $11.03 | 393,400 |
| 2024-08-06 | $11.21 | $11.21 | 547,200 |
| 2024-08-05 | $10.07 | $10.07 | 724,900 |
| 2024-08-02 | $10.81 | $10.81 | 403,400 |
| 2024-08-01 | $11.25 | $11.25 | 217,000 |
| 2024-07-31 | $11.26 | $11.26 | 243,300 |
| 2024-07-30 | $11.28 | $11.28 | 141,900 |
| 2024-07-29 | $11.21 | $11.21 | 186,200 |
| 2024-07-26 | $11.24 | $11.24 | 96,900 |
| 2024-07-25 | $11.17 | $11.17 | 299,800 |
| 2024-07-24 | $11.20 | $11.20 | 192,000 |
| 2024-07-23 | $11.65 | $11.65 | 345,100 |
| 2024-07-22 | $11.60 | $11.60 | 183,600 |
| 2024-07-19 | $11.15 | $11.15 | 192,300 |
| 2024-07-18 | $11.73 | $11.73 | 331,800 |
| 2024-07-17 | $11.80 | $11.80 | 259,100 |
| 2024-07-16 | $11.89 | $11.89 | 427,100 |
| 2024-07-15 | $11.60 | $11.60 | 298,700 |
| 2024-07-12 | $11.69 | $11.69 | 320,200 |
| 2024-07-11 | $11.87 | $11.87 | 314,900 |
| 2024-07-10 | $11.30 | $11.30 | 231,800 |
| 2024-07-09 | $11.46 | $11.46 | 240,000 |
| 2024-07-08 | $11.80 | $11.80 | 305,100 |
| 2024-07-05 | $11.49 | $11.49 | 271,500 |
| 2024-07-03 | $11.59 | $11.59 | 223,200 |
| 2024-07-02 | $11.10 | $11.10 | 742,100 |
| 2024-07-01 | $11.59 | $11.59 | 331,200 |
| 2024-06-28 | $11.99 | $11.99 | 705,500 |
| 2024-06-27 | $12.80 | $12.80 | 899,900 |
| 2024-06-26 | $12.48 | $12.48 | 585,700 |
| 2024-06-25 | $12.07 | $12.07 | 344,200 |
| 2024-06-24 | $12.55 | $12.55 | 342,100 |
| 2024-06-21 | $11.90 | $11.90 | 436,300 |
| 2024-06-20 | $11.73 | $11.73 | 277,000 |
| 2024-06-18 | $11.98 | $11.98 | 276,600 |
| 2024-06-17 | $11.80 | $11.80 | 428,800 |
| 2024-06-14 | $11.40 | $11.40 | 517,800 |
| 2024-06-13 | $11.49 | $11.49 | 343,000 |
| 2024-06-12 | $11.87 | $11.87 | 316,300 |
| 2024-06-11 | $11.90 | $11.90 | 222,800 |
| 2024-06-10 | $12.15 | $12.15 | 323,000 |
| 2024-06-07 | $12.15 | $12.15 | 249,400 |
| 2024-06-06 | $11.75 | $11.75 | 351,900 |
| 2024-06-05 | $11.89 | $11.89 | 355,800 |
| 2024-06-04 | $12.15 | $12.15 | 781,900 |
| 2024-06-03 | $11.68 | $11.68 | 595,200 |
| 2024-05-31 | $11.40 | $11.40 | 265,000 |
| 2024-05-30 | $11.25 | $11.25 | 366,100 |
| 2024-05-29 | $10.95 | $10.95 | 412,700 |
| 2024-05-28 | $11.00 | $11.00 | 677,700 |
| 2024-05-24 | $11.29 | $11.29 | 3,690,000 |
| 2024-05-23 | $11.36 | $11.36 | 875,400 |
| 2024-05-22 | $12.29 | $12.29 | 373,000 |
| 2024-05-21 | $12.64 | $12.64 | 574,700 |
| 2024-05-20 | $12.38 | $12.38 | 479,500 |
| 2024-05-17 | $13.00 | $13.00 | 364,000 |
| 2024-05-16 | $13.12 | $13.12 | 794,900 |
| 2024-05-15 | $13.03 | $13.03 | 2,137,800 |
| 2024-05-14 | $12.90 | $12.90 | 556,900 |
| 2024-05-13 | $13.01 | $13.01 | 434,800 |
| 2024-05-10 | $12.93 | $12.93 | 554,100 |
| 2024-05-09 | $12.81 | $12.81 | 372,400 |
| 2024-05-08 | $12.38 | $12.38 | 276,400 |
| 2024-05-07 | $12.13 | $12.13 | 595,000 |
| 2024-05-06 | $12.52 | $12.52 | 566,300 |
| 2024-05-03 | $13.20 | $13.20 | 653,300 |
| 2024-05-02 | $13.36 | $13.36 | 434,000 |
| 2024-05-01 | $13.22 | $13.22 | 1,137,300 |
| 2024-04-30 | $15.35 | $15.35 | 2,164,700 |
| 2024-04-29 | $12.55 | $12.55 | 2,278,700 |
| 2024-04-26 | $12.22 | $12.22 | 1,508,800 |
| 2024-04-25 | $11.80 | $11.80 | 258,600 |
| 2024-04-24 | $12.50 | $12.50 | 146,700 |
| 2024-04-23 | $12.20 | $12.20 | 97,600 |
| 2024-04-22 | $12.01 | $12.01 | 143,100 |
| 2024-04-19 | $12.37 | $12.37 | 174,600 |
| 2024-04-18 | $12.93 | $12.93 | 198,600 |
| 2024-04-17 | $13.11 | $13.11 | 355,000 |
| 2024-04-16 | $12.42 | $12.42 | 287,000 |
| 2024-04-15 | $12.50 | $12.50 | 358,300 |
| 2024-04-12 | $12.75 | $12.75 | 728,800 |
| 2024-04-11 | $14.05 | $14.05 | 257,300 |
| 2024-04-10 | $13.82 | $13.82 | 168,300 |
| 2024-04-09 | $14.28 | $14.28 | 224,000 |
| 2024-04-08 | $14.30 | $14.30 | 192,800 |
| 2024-04-05 | $14.00 | $14.00 | 651,800 |
| 2024-04-04 | $13.15 | $13.15 | 986,300 |
| 2024-04-03 | $14.83 | $14.83 | 494,400 |
| 2024-04-02 | $14.88 | $14.88 | 532,500 |
| 2024-04-01 | $14.83 | $14.83 | 509,200 |
| 2024-03-28 | $14.52 | $14.52 | 365,000 |
| 2024-03-27 | $15.00 | $15.00 | 639,800 |
| 2024-03-26 | $14.17 | $14.17 | 458,200 |
| 2024-03-25 | $13.47 | $13.47 | 389,800 |
| 2024-03-22 | $13.91 | $13.91 | 448,000 |
| 2024-03-21 | $14.00 | $14.00 | 476,300 |
| 2024-03-20 | $13.10 | $13.10 | 280,300 |
| 2024-03-19 | $13.45 | $13.45 | 327,000 |
| 2024-03-18 | $13.52 | $13.52 | 699,400 |
| 2024-03-15 | $12.88 | $12.88 | 970,900 |
| 2024-03-14 | $11.57 | $11.57 | 245,700 |
| 2024-03-13 | $11.51 | $11.51 | 305,700 |
| 2024-03-12 | $11.12 | $11.12 | 585,200 |
| 2024-03-11 | $11.48 | $11.48 | 543,200 |
| 2024-03-08 | $12.11 | $12.11 | 320,400 |
| 2024-03-07 | $11.63 | $11.63 | 967,200 |
| 2024-03-06 | $11.97 | $11.97 | 745,600 |
| 2024-03-05 | $12.80 | $12.80 | 565,900 |
| 2024-03-04 | $12.84 | $12.84 | 422,600 |
| 2024-03-01 | $13.05 | $13.05 | 583,800 |
| 2024-02-29 | $12.55 | $12.55 | 572,000 |
| 2024-02-28 | $12.74 | $12.74 | 326,600 |
| 2024-02-27 | $13.00 | $13.00 | 282,400 |
| 2024-02-26 | $13.65 | $13.65 | 412,600 |
| 2024-02-23 | $14.28 | $14.28 | 628,000 |
| 2024-02-22 | $13.80 | $13.80 | 337,400 |
| 2024-02-21 | $13.32 | $13.32 | 294,400 |
| 2024-02-20 | $13.36 | $13.36 | 207,400 |
| 2024-02-16 | $13.90 | $13.90 | 350,300 |
| 2024-02-15 | $13.75 | $13.75 | 400,600 |
| 2024-02-14 | $12.95 | $12.95 | 480,600 |
| 2024-02-13 | $12.79 | $12.79 | 374,100 |
| 2024-02-12 | $12.85 | $12.85 | 819,400 |
| 2024-02-09 | $13.18 | $13.18 | 249,300 |
| 2024-02-08 | $13.22 | $13.22 | 542,200 |
| 2024-02-07 | $13.52 | $13.52 | 386,200 |
| 2024-02-06 | $13.91 | $13.91 | 1,033,700 |
| 2024-02-05 | $13.37 | $13.37 | 538,300 |
| 2024-02-02 | $13.83 | $13.83 | 2,854,300 |
| 2024-02-01 | $13.80 | $13.80 | 846,000 |
| 2024-01-31 | $13.19 | $13.19 | 379,500 |
| 2024-01-30 | $13.24 | $13.24 | 425,000 |
| 2024-01-29 | $13.12 | $13.12 | 258,300 |
| 2024-01-26 | $13.25 | $13.25 | 455,400 |
| 2024-01-25 | $13.42 | $13.42 | 381,500 |
| 2024-01-24 | $13.39 | $13.39 | 555,200 |
| 2024-01-23 | $12.86 | $12.86 | 157,300 |
| 2024-01-22 | $13.15 | $13.15 | 496,400 |
| 2024-01-19 | $12.80 | $12.80 | 451,500 |
| 2024-01-18 | $12.37 | $12.37 | 272,600 |
| 2024-01-17 | $12.88 | $12.88 | 353,700 |
| 2024-01-16 | $13.10 | $13.10 | 1,004,500 |
| 2024-01-12 | $12.55 | $12.55 | 738,200 |
| 2024-01-11 | $11.35 | $11.35 | 158,800 |
| 2024-01-10 | $10.95 | $10.95 | 249,300 |
| 2024-01-09 | $11.23 | $11.23 | 257,100 |
| 2024-01-08 | $11.95 | $11.95 | 448,100 |
| 2024-01-05 | $11.90 | $11.90 | 597,800 |
| 2024-01-04 | $11.20 | $11.20 | 426,800 |
| 2024-01-03 | $11.20 | $11.20 | 481,600 |
| 2024-01-02 | $10.82 | $10.82 | 227,300 |