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
- 2020-08-18 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 | $12.79 | $12.79 | 158,800 |
| 2024-12-30 | $13.29 | $13.29 | 237,800 |
| 2024-12-27 | $13.66 | $13.66 | 106,900 |
| 2024-12-26 | $13.97 | $13.97 | 175,900 |
| 2024-12-24 | $15.32 | $15.32 | 134,900 |
| 2024-12-23 | $15.11 | $15.11 | 125,600 |
| 2024-12-20 | $16.31 | $16.31 | 176,700 |
| 2024-12-19 | $15.35 | $15.35 | 229,700 |
| 2024-12-18 | $16.56 | $16.56 | 167,200 |
| 2024-12-17 | $18.49 | $18.49 | 183,500 |
| 2024-12-16 | $18.22 | $18.22 | 307,900 |
| 2024-12-13 | $19.55 | $19.55 | 75,300 |
| 2024-12-12 | $19.26 | $19.26 | 238,500 |
| 2024-12-11 | $20.15 | $20.15 | 291,200 |
| 2024-12-10 | $19.00 | $19.00 | 232,400 |
| 2024-12-09 | $18.81 | $18.81 | 258,100 |
| 2024-12-06 | $22.25 | $22.25 | 275,200 |
| 2024-12-05 | $20.60 | $20.60 | 464,900 |
| 2024-12-04 | $21.24 | $21.24 | 272,700 |
| 2024-12-03 | $19.96 | $19.96 | 371,100 |
| 2024-12-02 | $19.97 | $19.97 | 503,500 |
| 2024-11-29 | $14.77 | $14.77 | 214,200 |
| 2024-11-27 | $14.25 | $14.25 | 314,800 |
| 2024-11-26 | $13.31 | $13.31 | 271,600 |
| 2024-11-25 | $15.23 | $15.23 | 207,800 |
| 2024-11-22 | $16.47 | $16.47 | 309,500 |
| 2024-11-21 | $16.10 | $16.10 | 419,400 |
| 2024-11-20 | $14.65 | $14.65 | 256,300 |
| 2024-11-19 | $17.10 | $17.10 | 151,400 |
| 2024-11-18 | $18.47 | $18.47 | 317,800 |
| 2024-11-15 | $16.40 | $16.40 | 153,900 |
| 2024-11-14 | $16.46 | $16.46 | 235,000 |
| 2024-11-13 | $14.84 | $14.84 | 160,700 |
| 2024-11-12 | $14.74 | $14.74 | 173,900 |
| 2024-11-11 | $14.29 | $14.29 | 331,600 |
| 2024-11-08 | $13.26 | $13.26 | 323,300 |
| 2024-11-07 | $14.30 | $14.30 | 292,300 |
| 2024-11-06 | $15.00 | $15.00 | 255,900 |
| 2024-11-05 | $14.58 | $14.58 | 239,000 |
| 2024-11-04 | $14.72 | $14.72 | 179,900 |
| 2024-11-01 | $16.25 | $16.25 | 100,600 |
| 2024-10-31 | $16.32 | $16.32 | 127,100 |
| 2024-10-30 | $17.57 | $17.57 | 211,700 |
| 2024-10-29 | $18.48 | $18.48 | 542,500 |
| 2024-10-28 | $16.40 | $16.40 | 273,200 |
| 2024-10-25 | $14.50 | $14.50 | 170,200 |
| 2024-10-24 | $14.50 | $14.50 | 307,900 |
| 2024-10-23 | $13.43 | $13.43 | 91,200 |
| 2024-10-22 | $14.02 | $14.02 | 172,700 |
| 2024-10-21 | $14.80 | $14.80 | 220,500 |
| 2024-10-18 | $15.40 | $15.40 | 302,800 |
| 2024-10-17 | $14.26 | $14.26 | 160,800 |
| 2024-10-16 | $14.77 | $14.77 | 337,800 |
| 2024-10-15 | $13.94 | $13.94 | 289,500 |
| 2024-10-14 | $13.35 | $13.35 | 120,300 |
| 2024-10-11 | $11.99 | $11.99 | 128,400 |
| 2024-10-10 | $12.12 | $12.11 | 115,100 |
| 2024-10-09 | $12.85 | $12.85 | 122,600 |
| 2024-10-08 | $13.71 | $13.71 | 88,700 |
| 2024-10-07 | $14.37 | $14.37 | 134,200 |
| 2024-10-04 | $14.55 | $14.55 | 133,500 |
| 2024-10-03 | $14.05 | $14.05 | 106,500 |
| 2024-10-02 | $13.45 | $13.45 | 89,900 |
| 2024-10-01 | $13.54 | $13.54 | 162,500 |
| 2024-09-30 | $14.51 | $14.51 | 138,900 |
| 2024-09-27 | $15.17 | $15.17 | 148,100 |
| 2024-09-26 | $14.22 | $14.22 | 184,000 |
| 2024-09-25 | $13.75 | $13.75 | 218,300 |
| 2024-09-24 | $15.00 | $15.00 | 89,500 |
| 2024-09-23 | $15.05 | $15.05 | 150,900 |
| 2024-09-20 | $14.95 | $14.95 | 116,100 |
| 2024-09-19 | $13.90 | $13.90 | 139,800 |
| 2024-09-18 | $12.60 | $12.60 | 100,200 |
| 2024-09-17 | $12.51 | $12.51 | 117,800 |
| 2024-09-16 | $12.00 | $12.00 | 134,700 |
| 2024-09-13 | $12.92 | $12.92 | 200,100 |
| 2024-09-12 | $10.79 | $10.79 | 101,800 |
| 2024-09-11 | $11.04 | $11.04 | 72,700 |
| 2024-09-10 | $10.42 | $10.42 | 64,900 |
| 2024-09-09 | $10.50 | $10.50 | 138,100 |
| 2024-09-06 | $10.05 | $10.05 | 212,000 |
| 2024-09-05 | $10.48 | $10.48 | 153,800 |
| 2024-09-04 | $10.98 | $10.98 | 119,400 |
| 2024-09-03 | $11.33 | $11.33 | 126,400 |
| 2024-08-30 | $12.59 | $12.59 | 123,200 |
| 2024-08-29 | $12.94 | $12.94 | 124,200 |
| 2024-08-28 | $13.06 | $13.06 | 156,500 |
| 2024-08-27 | $14.43 | $14.43 | 109,300 |
| 2024-08-26 | $14.27 | $14.27 | 145,800 |
| 2024-08-23 | $13.02 | $13.02 | 178,600 |
| 2024-08-22 | $10.89 | $10.89 | 85,100 |
| 2024-08-21 | $11.04 | $11.04 | 108,800 |
| 2024-08-20 | $11.70 | $11.70 | 150,400 |
| 2024-08-19 | $10.91 | $10.91 | 66,500 |
| 2024-08-16 | $11.38 | $11.38 | 96,000 |
| 2024-08-15 | $11.27 | $11.27 | 89,900 |
| 2024-08-14 | $11.22 | $11.22 | 137,600 |
| 2024-08-13 | $12.00 | $12.00 | 89,900 |
| 2024-08-12 | $11.80 | $11.80 | 151,500 |
| 2024-08-09 | $11.50 | $11.50 | 144,900 |
| 2024-08-08 | $11.05 | $11.05 | 245,600 |
| 2024-08-07 | $9.46 | $9.46 | 408,400 |
| 2024-08-06 | $10.95 | $10.95 | 332,300 |
| 2024-08-05 | $11.98 | $11.98 | 374,800 |
| 2024-08-02 | $14.98 | $14.98 | 153,400 |
| 2024-08-01 | $15.15 | $15.15 | 161,700 |
| 2024-07-31 | $16.65 | $16.65 | 159,100 |
| 2024-07-30 | $17.35 | $17.35 | 220,300 |
| 2024-07-29 | $18.61 | $18.61 | 137,300 |
| 2024-07-26 | $18.88 | $18.88 | 171,400 |
| 2024-07-25 | $18.89 | $18.89 | 187,400 |
| 2024-07-24 | $20.76 | $20.76 | 129,800 |
| 2024-07-23 | $22.71 | $22.71 | 110,700 |
| 2024-07-22 | $23.85 | $23.85 | 121,000 |
| 2024-07-19 | $24.66 | $24.66 | 62,500 |
| 2024-07-18 | $24.06 | $24.06 | 157,700 |
| 2024-07-17 | $23.95 | $23.95 | 153,700 |
| 2024-07-16 | $23.12 | $23.12 | 114,700 |
| 2024-07-15 | $21.09 | $21.09 | 97,400 |
| 2024-07-12 | $19.55 | $19.55 | 50,700 |
| 2024-07-11 | $19.48 | $19.48 | 113,800 |
| 2024-07-10 | $19.97 | $19.97 | 55,700 |
| 2024-07-09 | $18.60 | $18.60 | 65,300 |
| 2024-07-08 | $18.20 | $18.20 | 78,000 |
| 2024-07-05 | $18.47 | $18.47 | 215,200 |
| 2024-07-03 | $20.70 | $20.70 | 32,200 |
| 2024-07-02 | $21.39 | $21.39 | 67,200 |
| 2024-07-01 | $21.65 | $21.65 | 92,900 |
| 2024-06-28 | $21.14 | $21.14 | 79,600 |
| 2024-06-27 | $21.00 | $21.00 | 122,700 |
| 2024-06-26 | $20.50 | $20.50 | 137,800 |
| 2024-06-25 | $18.29 | $18.29 | 175,200 |
| 2024-06-24 | $18.06 | $18.06 | 179,300 |
| 2024-06-21 | $19.97 | $19.97 | 71,700 |
| 2024-06-20 | $19.94 | $19.94 | 125,200 |
| 2024-06-18 | $18.55 | $18.55 | 278,100 |
| 2024-06-17 | $18.50 | $18.50 | 221,700 |
| 2024-06-14 | $19.01 | $19.01 | 242,100 |
| 2024-06-13 | $21.54 | $21.54 | 98,700 |
| 2024-06-12 | $22.22 | $22.22 | 128,700 |
| 2024-06-11 | $20.25 | $20.25 | 326,600 |
| 2024-06-10 | $23.48 | $23.48 | 183,500 |
| 2024-06-07 | $25.58 | $25.58 | 81,100 |
| 2024-06-06 | $26.15 | $26.15 | 61,400 |
| 2024-06-05 | $26.12 | $26.12 | 99,400 |
| 2024-06-04 | $25.95 | $25.95 | 173,900 |
| 2024-06-03 | $25.95 | $25.95 | 76,600 |
| 2024-05-31 | $27.20 | $27.20 | 85,500 |
| 2024-05-30 | $27.99 | $27.99 | 60,200 |
| 2024-05-29 | $28.99 | $28.99 | 104,700 |
| 2024-05-28 | $28.80 | $28.80 | 75,300 |
| 2024-05-24 | $29.41 | $29.41 | 103,600 |
| 2024-05-23 | $30.49 | $30.49 | 133,500 |
| 2024-05-22 | $30.29 | $30.29 | 89,700 |
| 2024-05-21 | $32.01 | $32.01 | 102,900 |
| 2024-05-20 | $33.56 | $33.56 | 170,800 |
| 2024-05-17 | $32.55 | $32.55 | 85,300 |
| 2024-05-16 | $31.57 | $31.57 | 77,700 |
| 2024-05-15 | $31.70 | $31.70 | 193,000 |
| 2024-05-14 | $28.75 | $28.75 | 80,700 |
| 2024-05-13 | $28.10 | $28.10 | 100,500 |
| 2024-05-10 | $25.75 | $25.75 | 110,600 |
| 2024-05-09 | $26.74 | $26.74 | 91,600 |
| 2024-05-08 | $26.34 | $26.34 | 105,300 |
| 2024-05-07 | $27.04 | $27.04 | 313,200 |
| 2024-05-06 | $25.11 | $25.11 | 378,200 |
| 2024-05-03 | $30.70 | $30.70 | 116,200 |
| 2024-05-02 | $29.50 | $29.50 | 159,400 |
| 2024-05-01 | $27.65 | $27.65 | 441,700 |
| 2024-04-30 | $28.99 | $28.99 | 239,800 |
| 2024-04-29 | $31.50 | $31.50 | 304,200 |
| 2024-04-26 | $35.70 | $35.70 | 126,600 |
| 2024-04-25 | $35.63 | $35.63 | 169,400 |
| 2024-04-24 | $36.90 | $36.90 | 276,200 |
| 2024-04-23 | $40.20 | $40.20 | 199,100 |
| 2024-04-22 | $40.93 | $40.93 | 244,400 |
| 2024-04-19 | $36.54 | $36.54 | 236,000 |
| 2024-04-18 | $34.55 | $34.55 | 259,000 |
| 2024-04-17 | $30.03 | $30.03 | 206,300 |
| 2024-04-16 | $30.70 | $30.70 | 316,100 |
| 2024-04-15 | $30.75 | $30.75 | 320,500 |
| 2024-04-12 | $32.58 | $32.58 | 385,400 |
| 2024-04-11 | $38.70 | $38.70 | 514,800 |
| 2024-04-10 | $42.95 | $42.95 | 213,000 |
| 2024-04-09 | $46.60 | $46.60 | 185,200 |
| 2024-04-08 | $47.00 | $47.00 | 349,000 |
| 2024-04-05 | $43.95 | $43.95 | 307,900 |
| 2024-04-04 | $40.70 | $40.70 | 348,100 |
| 2024-04-03 | $38.11 | $38.11 | 790,400 |
| 2024-04-02 | $46.85 | $46.85 | 819,300 |
| 2024-04-01 | $46.26 | $46.26 | 683,300 |
| 2024-03-28 | $38.64 | $38.64 | 414,500 |
| 2024-03-27 | $34.24 | $34.24 | 679,900 |
| 2024-03-26 | $29.15 | $29.15 | 327,700 |
| 2024-03-25 | $27.85 | $27.85 | 358,800 |
| 2024-03-22 | $24.92 | $24.92 | 125,000 |
| 2024-03-21 | $25.24 | $25.24 | 286,300 |
| 2024-03-20 | $24.04 | $24.04 | 210,600 |
| 2024-03-19 | $22.50 | $22.50 | 362,900 |
| 2024-03-18 | $24.81 | $24.81 | 256,900 |
| 2024-03-15 | $25.31 | $25.31 | 466,600 |
| 2024-03-14 | $24.61 | $24.61 | 495,500 |
| 2024-03-13 | $24.45 | $24.45 | 303,200 |
| 2024-03-12 | $23.25 | $23.25 | 502,600 |
| 2024-03-11 | $23.51 | $23.51 | 775,500 |
| 2024-03-08 | $19.87 | $19.87 | 445,200 |
| 2024-03-07 | $19.60 | $19.60 | 504,700 |
| 2024-03-06 | $18.31 | $18.31 | 291,700 |
| 2024-03-05 | $15.11 | $15.11 | 655,500 |
| 2024-03-04 | $17.74 | $17.74 | 572,700 |
| 2024-03-01 | $15.35 | $15.35 | 144,800 |
| 2024-02-29 | $15.20 | $15.20 | 359,500 |
| 2024-02-28 | $13.46 | $13.46 | 332,600 |
| 2024-02-27 | $14.19 | $14.19 | 291,000 |
| 2024-02-26 | $13.65 | $13.65 | 231,100 |
| 2024-02-23 | $12.55 | $12.55 | 157,200 |
| 2024-02-22 | $13.08 | $13.08 | 100,600 |
| 2024-02-21 | $12.88 | $12.88 | 154,500 |
| 2024-02-20 | $13.11 | $13.11 | 190,200 |
| 2024-02-16 | $12.47 | $12.47 | 217,700 |
| 2024-02-15 | $13.22 | $13.22 | 436,500 |
| 2024-02-14 | $15.01 | $15.01 | 465,400 |
| 2024-02-13 | $14.75 | $14.75 | 316,100 |
| 2024-02-12 | $15.49 | $15.49 | 331,500 |
| 2024-02-09 | $14.29 | $14.29 | 302,600 |
| 2024-02-08 | $13.45 | $13.45 | 365,600 |
| 2024-02-07 | $12.17 | $12.17 | 217,100 |
| 2024-02-06 | $11.05 | $11.05 | 180,300 |
| 2024-02-05 | $11.15 | $11.15 | 212,100 |
| 2024-02-02 | $11.39 | $11.39 | 286,900 |
| 2024-02-01 | $11.85 | $11.85 | 239,400 |
| 2024-01-31 | $12.20 | $12.20 | 283,900 |
| 2024-01-30 | $13.42 | $13.42 | 219,500 |
| 2024-01-29 | $12.65 | $12.65 | 265,800 |
| 2024-01-26 | $12.24 | $12.24 | 288,000 |
| 2024-01-25 | $11.27 | $11.27 | 159,900 |
| 2024-01-24 | $10.50 | $10.50 | 318,100 |
| 2024-01-23 | $9.90 | $9.90 | 222,000 |
| 2024-01-22 | $10.17 | $10.17 | 231,700 |
| 2024-01-19 | $10.64 | $10.64 | 381,100 |
| 2024-01-18 | $9.20 | $9.20 | 277,100 |
| 2024-01-17 | $9.15 | $9.15 | 229,500 |
| 2024-01-16 | $9.02 | $9.02 | 459,200 |
| 2024-01-12 | $10.00 | $10.00 | 568,700 |
| 2024-01-11 | $10.95 | $10.95 | 424,000 |
| 2024-01-10 | $10.40 | $10.40 | 320,500 |
| 2024-01-09 | $10.55 | $10.55 | 1,624,200 |
| 2024-01-08 | $14.85 | $14.85 | 312,900 |
| 2024-01-05 | $15.51 | $15.51 | 132,800 |
| 2024-01-04 | $15.50 | $15.50 | 247,400 |
| 2024-01-03 | $15.13 | $15.13 | 280,000 |
| 2024-01-02 | $17.00 | $17.00 | 544,800 |