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
- 1980-03-28 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 | $9.93 | $11.92 | 96,100 |
| 2024-12-30 | $9.95 | $11.94 | 102,400 |
| 2024-12-27 | $9.99 | $11.99 | 210,000 |
| 2024-12-26 | $9.89 | $11.87 | 105,500 |
| 2024-12-24 | $9.76 | $11.71 | 114,600 |
| 2024-12-23 | $9.78 | $11.74 | 258,300 |
| 2024-12-20 | $9.81 | $11.77 | 204,300 |
| 2024-12-19 | $9.68 | $11.62 | 206,500 |
| 2024-12-18 | $9.75 | $11.70 | 105,600 |
| 2024-12-17 | $9.87 | $11.84 | 122,800 |
| 2024-12-16 | $9.94 | $11.93 | 126,700 |
| 2024-12-13 | $10.04 | $12.05 | 70,100 |
| 2024-12-12 | $10.16 | $12.19 | 136,200 |
| 2024-12-11 | $10.26 | $12.31 | 105,600 |
| 2024-12-10 | $10.22 | $12.26 | 99,100 |
| 2024-12-09 | $10.18 | $12.22 | 108,600 |
| 2024-12-06 | $10.10 | $12.12 | 76,400 |
| 2024-12-05 | $9.93 | $11.92 | 99,100 |
| 2024-12-04 | $9.94 | $11.93 | 74,300 |
| 2024-12-03 | $10.00 | $12.00 | 564,500 |
| 2024-12-02 | $9.90 | $11.88 | 198,400 |
| 2024-11-29 | $9.79 | $11.75 | 30,300 |
| 2024-11-27 | $9.62 | $11.54 | 97,600 |
| 2024-11-26 | $9.56 | $11.47 | 169,400 |
| 2024-11-25 | $9.57 | $11.48 | 257,300 |
| 2024-11-22 | $9.44 | $11.33 | 109,900 |
| 2024-11-21 | $9.45 | $11.34 | 135,300 |
| 2024-11-20 | $9.40 | $11.28 | 121,700 |
| 2024-11-19 | $9.53 | $11.44 | 271,500 |
| 2024-11-18 | $9.55 | $11.46 | 235,900 |
| 2024-11-15 | $9.40 | $11.28 | 185,400 |
| 2024-11-14 | $9.70 | $11.64 | 194,200 |
| 2024-11-13 | $9.57 | $11.48 | 320,100 |
| 2024-11-12 | $9.66 | $11.59 | 199,700 |
| 2024-11-11 | $9.94 | $11.93 | 155,400 |
| 2024-11-08 | $10.01 | $12.01 | 63,600 |
| 2024-11-07 | $10.08 | $12.10 | 179,300 |
| 2024-11-06 | $10.23 | $12.28 | 86,600 |
| 2024-11-05 | $10.33 | $12.40 | 208,900 |
| 2024-11-04 | $9.89 | $11.87 | 198,900 |
| 2024-11-01 | $9.91 | $11.89 | 75,000 |
| 2024-10-31 | $10.12 | $12.14 | 158,200 |
| 2024-10-30 | $10.52 | $12.62 | 98,200 |
| 2024-10-29 | $11.33 | $13.60 | 97,900 |
| 2024-10-28 | $11.22 | $13.46 | 83,500 |
| 2024-10-25 | $11.26 | $13.51 | 53,800 |
| 2024-10-24 | $11.17 | $13.40 | 127,700 |
| 2024-10-23 | $11.11 | $13.33 | 119,600 |
| 2024-10-22 | $11.19 | $13.43 | 73,600 |
| 2024-10-21 | $11.25 | $13.50 | 87,900 |
| 2024-10-18 | $11.35 | $13.62 | 25,000 |
| 2024-10-17 | $11.32 | $13.58 | 119,600 |
| 2024-10-16 | $11.40 | $13.68 | 63,200 |
| 2024-10-15 | $11.28 | $13.54 | 44,000 |
| 2024-10-14 | $11.49 | $13.79 | 44,700 |
| 2024-10-11 | $11.49 | $13.79 | 32,900 |
| 2024-10-10 | $11.51 | $13.81 | 42,000 |
| 2024-10-09 | $11.48 | $13.78 | 35,900 |
| 2024-10-08 | $11.51 | $13.81 | 61,500 |
| 2024-10-07 | $11.52 | $13.82 | 64,000 |
| 2024-10-04 | $11.72 | $14.06 | 36,600 |
| 2024-10-03 | $11.68 | $14.01 | 37,800 |
| 2024-10-02 | $11.50 | $13.80 | 41,600 |
| 2024-10-01 | $11.60 | $13.92 | 32,500 |
| 2024-09-30 | $11.62 | $13.94 | 35,600 |
| 2024-09-27 | $11.83 | $14.00 | 20,500 |
| 2024-09-26 | $12.00 | $14.20 | 31,900 |
| 2024-09-25 | $11.77 | $13.92 | 18,700 |
| 2024-09-24 | $11.92 | $14.10 | 49,700 |
| 2024-09-23 | $11.96 | $14.15 | 21,300 |
| 2024-09-20 | $11.97 | $14.16 | 54,500 |
| 2024-09-19 | $12.13 | $14.35 | 40,200 |
| 2024-09-18 | $11.74 | $13.89 | 30,500 |
| 2024-09-17 | $11.80 | $13.96 | 77,600 |
| 2024-09-16 | $11.98 | $14.17 | 47,800 |
| 2024-09-13 | $11.94 | $14.13 | 16,700 |
| 2024-09-12 | $12.06 | $14.27 | 40,000 |
| 2024-09-11 | $11.82 | $13.98 | 48,300 |
| 2024-09-10 | $11.83 | $14.00 | 134,900 |
| 2024-09-09 | $12.01 | $14.21 | 98,900 |
| 2024-09-06 | $11.81 | $13.97 | 37,500 |
| 2024-09-05 | $12.07 | $14.28 | 48,600 |
| 2024-09-04 | $11.99 | $14.19 | 55,200 |
| 2024-09-03 | $12.11 | $14.33 | 39,000 |
| 2024-08-30 | $12.28 | $14.53 | 23,300 |
| 2024-08-29 | $12.18 | $14.41 | 24,600 |
| 2024-08-28 | $12.04 | $14.24 | 16,900 |
| 2024-08-27 | $11.96 | $14.15 | 19,900 |
| 2024-08-26 | $11.91 | $14.09 | 26,200 |
| 2024-08-23 | $12.06 | $14.27 | 27,300 |
| 2024-08-22 | $11.70 | $13.84 | 47,100 |
| 2024-08-21 | $11.68 | $13.82 | 21,700 |
| 2024-08-20 | $11.52 | $13.63 | 54,000 |
| 2024-08-19 | $11.52 | $13.63 | 72,200 |
| 2024-08-16 | $11.30 | $13.37 | 70,800 |
| 2024-08-15 | $11.34 | $13.42 | 82,600 |
| 2024-08-14 | $11.11 | $13.14 | 63,300 |
| 2024-08-13 | $11.22 | $13.27 | 157,800 |
| 2024-08-12 | $11.02 | $13.04 | 103,000 |
| 2024-08-09 | $10.94 | $12.94 | 56,700 |
| 2024-08-08 | $11.09 | $13.12 | 160,800 |
| 2024-08-07 | $11.07 | $13.10 | 187,200 |
| 2024-08-06 | $10.74 | $12.71 | 345,000 |
| 2024-08-05 | $10.89 | $12.88 | 109,600 |
| 2024-08-02 | $11.43 | $13.52 | 46,900 |
| 2024-08-01 | $11.57 | $13.69 | 12,700 |
| 2024-07-31 | $12.55 | $14.85 | 56,100 |
| 2024-07-30 | $12.22 | $14.46 | 53,300 |
| 2024-07-29 | $12.08 | $14.29 | 44,600 |
| 2024-07-26 | $12.11 | $14.33 | 31,800 |
| 2024-07-25 | $11.99 | $14.19 | 92,400 |
| 2024-07-24 | $12.13 | $14.35 | 41,500 |
| 2024-07-23 | $12.32 | $14.58 | 33,100 |
| 2024-07-22 | $12.41 | $14.68 | 21,500 |
| 2024-07-19 | $12.24 | $14.48 | 13,400 |
| 2024-07-18 | $12.55 | $14.85 | 35,400 |
| 2024-07-17 | $12.51 | $14.80 | 42,100 |
| 2024-07-16 | $12.42 | $14.69 | 18,300 |
| 2024-07-15 | $12.34 | $14.60 | 24,600 |
| 2024-07-12 | $12.35 | $14.61 | 29,800 |
| 2024-07-11 | $12.26 | $14.50 | 91,200 |
| 2024-07-10 | $12.18 | $14.41 | 48,300 |
| 2024-07-09 | $12.04 | $14.24 | 40,700 |
| 2024-07-08 | $11.88 | $14.05 | 46,400 |
| 2024-07-05 | $11.89 | $14.07 | 41,800 |
| 2024-07-03 | $12.00 | $14.20 | 64,300 |
| 2024-07-02 | $11.63 | $13.76 | 163,200 |
| 2024-07-01 | $11.43 | $13.52 | 87,000 |
| 2024-06-28 | $11.48 | $13.58 | 128,300 |
| 2024-06-27 | $11.62 | $13.75 | 69,900 |
| 2024-06-26 | $11.61 | $13.74 | 80,400 |
| 2024-06-25 | $11.73 | $13.88 | 117,500 |
| 2024-06-24 | $11.55 | $13.66 | 158,700 |
| 2024-06-21 | $11.53 | $13.64 | 86,300 |
| 2024-06-20 | $11.50 | $13.61 | 120,000 |
| 2024-06-18 | $11.63 | $13.76 | 300,500 |
| 2024-06-17 | $11.49 | $13.59 | 158,700 |
| 2024-06-14 | $11.35 | $13.43 | 176,500 |
| 2024-06-13 | $11.45 | $13.55 | 141,500 |
| 2024-06-12 | $11.39 | $13.48 | 127,600 |
| 2024-06-11 | $11.37 | $13.45 | 145,700 |
| 2024-06-10 | $11.57 | $13.69 | 104,900 |
| 2024-06-07 | $11.49 | $13.59 | 83,000 |
| 2024-06-06 | $11.59 | $13.71 | 83,400 |
| 2024-06-05 | $11.89 | $14.07 | 55,300 |
| 2024-06-04 | $11.73 | $13.88 | 126,500 |
| 2024-06-03 | $11.59 | $13.71 | 72,000 |
| 2024-05-31 | $11.24 | $13.30 | 284,000 |
| 2024-05-30 | $11.35 | $13.43 | 297,200 |
| 2024-05-29 | $11.25 | $13.31 | 396,500 |
| 2024-05-28 | $11.59 | $13.71 | 1,169,600 |
| 2024-05-24 | $11.64 | $13.77 | 405,800 |
| 2024-05-23 | $11.59 | $13.71 | 1,016,400 |
| 2024-05-22 | $11.73 | $13.88 | 187,500 |
| 2024-05-21 | $11.80 | $13.96 | 56,000 |
| 2024-05-20 | $11.97 | $14.16 | 98,900 |
| 2024-05-17 | $11.92 | $14.10 | 93,400 |
| 2024-05-16 | $11.79 | $13.95 | 64,100 |
| 2024-05-15 | $11.95 | $14.14 | 93,800 |
| 2024-05-14 | $11.95 | $14.14 | 126,400 |
| 2024-05-13 | $11.88 | $14.05 | 122,600 |
| 2024-05-10 | $12.04 | $14.24 | 72,900 |
| 2024-05-09 | $12.19 | $14.42 | 124,500 |
| 2024-05-08 | $12.17 | $14.40 | 69,900 |
| 2024-05-07 | $12.32 | $14.58 | 149,500 |
| 2024-05-06 | $12.43 | $14.71 | 68,900 |
| 2024-05-03 | $12.39 | $14.66 | 173,500 |
| 2024-05-02 | $12.20 | $14.43 | 98,800 |
| 2024-05-01 | $11.94 | $14.13 | 183,600 |
| 2024-04-30 | $12.13 | $14.35 | 127,900 |
| 2024-04-29 | $11.80 | $13.96 | 120,000 |
| 2024-04-26 | $11.84 | $14.01 | 107,000 |
| 2024-04-25 | $12.44 | $14.72 | 78,300 |
| 2024-04-24 | $12.44 | $14.72 | 82,200 |
| 2024-04-23 | $12.36 | $14.62 | 2,049,100 |
| 2024-04-22 | $12.39 | $14.66 | 912,000 |
| 2024-04-19 | $12.23 | $14.47 | 78,400 |
| 2024-04-18 | $12.32 | $14.58 | 135,700 |
| 2024-04-17 | $12.19 | $14.42 | 104,600 |
| 2024-04-16 | $12.31 | $14.56 | 148,500 |
| 2024-04-15 | $12.24 | $14.48 | 72,800 |
| 2024-04-12 | $12.46 | $14.74 | 51,000 |
| 2024-04-11 | $12.62 | $14.93 | 906,500 |
| 2024-04-10 | $12.59 | $14.89 | 58,200 |
| 2024-04-09 | $12.76 | $15.10 | 116,800 |
| 2024-04-08 | $12.85 | $15.20 | 136,600 |
| 2024-04-05 | $12.85 | $15.20 | 64,900 |
| 2024-04-04 | $12.71 | $15.04 | 76,900 |
| 2024-04-03 | $13.00 | $15.38 | 346,200 |
| 2024-04-02 | $12.89 | $15.25 | 42,700 |
| 2024-04-01 | $13.20 | $15.62 | 317,900 |
| 2024-03-28 | $13.36 | $15.81 | 101,900 |
| 2024-03-27 | $13.50 | $15.97 | 54,400 |
| 2024-03-26 | $13.70 | $16.21 | 37,700 |
| 2024-03-25 | $13.67 | $16.17 | 61,800 |
| 2024-03-22 | $13.82 | $16.35 | 1,026,000 |
| 2024-03-21 | $13.88 | $16.42 | 546,500 |
| 2024-03-20 | $13.94 | $16.49 | 24,100 |
| 2024-03-19 | $13.83 | $16.36 | 74,200 |
| 2024-03-18 | $13.87 | $16.41 | 34,400 |
| 2024-03-15 | $13.91 | $16.46 | 28,400 |
| 2024-03-14 | $13.73 | $16.24 | 34,100 |
| 2024-03-13 | $13.76 | $16.28 | 20,200 |
| 2024-03-12 | $14.02 | $16.59 | 14,400 |
| 2024-03-11 | $13.98 | $16.54 | 105,800 |
| 2024-03-08 | $14.16 | $16.75 | 18,600 |
| 2024-03-07 | $14.32 | $16.94 | 18,400 |
| 2024-03-06 | $14.62 | $17.30 | 46,800 |
| 2024-03-05 | $14.47 | $17.12 | 18,700 |
| 2024-03-04 | $14.72 | $17.41 | 27,800 |
| 2024-03-01 | $14.92 | $17.65 | 27,800 |
| 2024-02-29 | $14.66 | $17.34 | 12,700 |
| 2024-02-28 | $14.64 | $17.32 | 13,200 |
| 2024-02-27 | $14.74 | $17.44 | 17,700 |
| 2024-02-26 | $14.79 | $17.50 | 178,700 |
| 2024-02-23 | $14.80 | $17.51 | 16,600 |
| 2024-02-22 | $14.72 | $17.41 | 687,700 |
| 2024-02-21 | $14.69 | $17.38 | 24,000 |
| 2024-02-20 | $14.71 | $17.40 | 31,200 |
| 2024-02-16 | $14.74 | $17.44 | 45,800 |
| 2024-02-15 | $14.78 | $17.49 | 26,200 |
| 2024-02-14 | $14.60 | $17.27 | 22,000 |
| 2024-02-13 | $14.27 | $16.88 | 63,100 |
| 2024-02-12 | $14.30 | $16.92 | 17,200 |
| 2024-02-09 | $14.24 | $16.85 | 219,600 |
| 2024-02-08 | $14.26 | $16.87 | 19,400 |
| 2024-02-07 | $14.07 | $16.65 | 133,700 |
| 2024-02-06 | $14.08 | $16.66 | 30,300 |
| 2024-02-05 | $14.28 | $16.89 | 46,000 |
| 2024-02-02 | $14.06 | $16.63 | 21,300 |
| 2024-02-01 | $13.88 | $16.42 | 77,200 |
| 2024-01-31 | $14.61 | $17.28 | 13,500 |
| 2024-01-30 | $14.50 | $17.15 | 86,400 |
| 2024-01-29 | $14.68 | $17.37 | 84,400 |
| 2024-01-26 | $14.58 | $17.25 | 16,000 |
| 2024-01-25 | $14.90 | $17.63 | 332,500 |
| 2024-01-24 | $14.91 | $17.64 | 1,706,300 |
| 2024-01-23 | $15.00 | $17.75 | 335,800 |
| 2024-01-22 | $15.15 | $17.92 | 57,700 |
| 2024-01-19 | $14.99 | $17.73 | 23,300 |
| 2024-01-18 | $14.92 | $17.65 | 27,700 |
| 2024-01-17 | $14.64 | $17.32 | 396,000 |
| 2024-01-16 | $15.18 | $17.96 | 19,400 |
| 2024-01-12 | $14.97 | $17.71 | 13,600 |
| 2024-01-11 | $14.84 | $17.55 | 45,600 |
| 2024-01-10 | $14.77 | $17.48 | 13,200 |
| 2024-01-09 | $14.36 | $16.99 | 45,200 |
| 2024-01-08 | $14.43 | $17.07 | 28,800 |
| 2024-01-05 | $14.31 | $16.93 | 19,200 |
| 2024-01-04 | $14.32 | $16.94 | 35,200 |
| 2024-01-03 | $14.57 | $17.23 | 16,000 |
| 2024-01-02 | $14.49 | $17.14 | 21,200 |