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
- 2008-06-24 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 | $10.65 | $15.32 | 0 |
| 2024-12-30 | $10.65 | $15.32 | 700 |
| 2024-12-27 | $11.50 | $16.55 | 0 |
| 2024-12-26 | $11.50 | $16.55 | 0 |
| 2024-12-24 | $11.50 | $16.55 | 0 |
| 2024-12-23 | $11.50 | $16.55 | 0 |
| 2024-12-20 | $11.50 | $16.55 | 0 |
| 2024-12-19 | $11.50 | $16.55 | 200 |
| 2024-12-18 | $11.04 | $15.89 | 4,000 |
| 2024-12-17 | $11.91 | $17.14 | 600 |
| 2024-12-16 | $11.66 | $16.78 | 0 |
| 2024-12-13 | $11.66 | $16.78 | 480,700 |
| 2024-12-12 | $11.75 | $16.91 | 0 |
| 2024-12-11 | $11.75 | $16.91 | 0 |
| 2024-12-10 | $11.75 | $16.91 | 0 |
| 2024-12-09 | $11.75 | $16.91 | 1,600 |
| 2024-12-06 | $11.55 | $16.62 | 300 |
| 2024-12-05 | $11.25 | $16.19 | 400 |
| 2024-12-04 | $12.10 | $17.41 | 0 |
| 2024-12-03 | $12.10 | $17.41 | 6,900 |
| 2024-12-02 | $10.82 | $15.57 | 0 |
| 2024-11-29 | $10.82 | $15.57 | 0 |
| 2024-11-27 | $10.82 | $15.57 | 0 |
| 2024-11-26 | $10.82 | $15.57 | 0 |
| 2024-11-25 | $10.82 | $15.57 | 0 |
| 2024-11-22 | $10.82 | $15.57 | 300 |
| 2024-11-21 | $11.00 | $15.83 | 400 |
| 2024-11-20 | $11.28 | $16.23 | 0 |
| 2024-11-19 | $11.28 | $16.23 | 50,700 |
| 2024-11-18 | $11.75 | $16.91 | 0 |
| 2024-11-15 | $11.75 | $16.91 | 213,600 |
| 2024-11-14 | $11.60 | $16.69 | 1,100 |
| 2024-11-13 | $11.30 | $16.26 | 0 |
| 2024-11-12 | $11.30 | $16.26 | 400 |
| 2024-11-11 | $10.25 | $14.75 | 0 |
| 2024-11-08 | $10.25 | $14.75 | 0 |
| 2024-11-07 | $10.25 | $14.75 | 0 |
| 2024-11-06 | $10.25 | $14.75 | 0 |
| 2024-11-05 | $10.25 | $14.75 | 0 |
| 2024-11-04 | $10.25 | $14.75 | 0 |
| 2024-11-01 | $10.25 | $14.75 | 1,000 |
| 2024-10-31 | $9.78 | $14.07 | 0 |
| 2024-10-30 | $9.78 | $14.07 | 0 |
| 2024-10-29 | $9.78 | $14.07 | 0 |
| 2024-10-28 | $9.78 | $14.07 | 2,100 |
| 2024-10-25 | $10.31 | $14.84 | 0 |
| 2024-10-24 | $10.31 | $14.84 | 0 |
| 2024-10-23 | $10.31 | $14.84 | 10,200 |
| 2024-10-22 | $10.60 | $15.25 | 0 |
| 2024-10-21 | $10.60 | $15.25 | 0 |
| 2024-10-18 | $10.60 | $15.25 | 100,400 |
| 2024-10-17 | $10.60 | $15.25 | 0 |
| 2024-10-16 | $10.60 | $15.25 | 300 |
| 2024-10-15 | $10.06 | $14.48 | 0 |
| 2024-10-14 | $10.06 | $14.48 | 0 |
| 2024-10-11 | $10.06 | $14.48 | 0 |
| 2024-10-10 | $10.06 | $14.48 | 200 |
| 2024-10-09 | $10.23 | $14.72 | 880,500 |
| 2024-10-08 | $10.23 | $14.72 | 0 |
| 2024-10-07 | $10.23 | $14.72 | 1,012,200 |
| 2024-10-04 | $10.23 | $14.72 | 109,700 |
| 2024-10-03 | $9.83 | $14.14 | 5,000 |
| 2024-10-02 | $10.10 | $14.53 | 0 |
| 2024-10-01 | $10.10 | $14.53 | 300 |
| 2024-09-30 | $10.00 | $14.39 | 100 |
| 2024-09-27 | $10.38 | $14.94 | 0 |
| 2024-09-26 | $10.38 | $14.69 | 11,000 |
| 2024-09-25 | $10.30 | $14.57 | 37,000 |
| 2024-09-24 | $10.30 | $14.57 | 0 |
| 2024-09-23 | $10.30 | $14.57 | 0 |
| 2024-09-20 | $10.30 | $14.57 | 102,700 |
| 2024-09-19 | $9.95 | $14.08 | 496,700 |
| 2024-09-18 | $10.28 | $14.55 | 0 |
| 2024-09-17 | $10.28 | $14.55 | 100,100 |
| 2024-09-16 | $10.28 | $14.55 | 0 |
| 2024-09-13 | $10.28 | $14.55 | 21,500 |
| 2024-09-12 | $10.24 | $14.49 | 500 |
| 2024-09-11 | $10.09 | $14.28 | 300 |
| 2024-09-10 | $10.02 | $14.18 | 3,400 |
| 2024-09-09 | $10.25 | $14.50 | 203,400 |
| 2024-09-06 | $10.30 | $14.57 | 400 |
| 2024-09-05 | $10.31 | $14.59 | 40,500 |
| 2024-09-04 | $10.85 | $15.35 | 600 |
| 2024-09-03 | $9.82 | $13.89 | 0 |
| 2024-08-30 | $9.82 | $13.89 | 10,200 |
| 2024-08-29 | $11.30 | $15.99 | 300 |
| 2024-08-28 | $9.60 | $13.58 | 50,400 |
| 2024-08-27 | $10.45 | $14.79 | 2,200,000 |
| 2024-08-26 | $10.45 | $14.79 | 0 |
| 2024-08-23 | $10.45 | $14.79 | 0 |
| 2024-08-22 | $10.45 | $14.79 | 26,600 |
| 2024-08-21 | $10.45 | $14.79 | 164,600 |
| 2024-08-20 | $10.45 | $14.79 | 200,000 |
| 2024-08-19 | $10.45 | $14.79 | 100,000 |
| 2024-08-16 | $10.45 | $14.79 | 240,500 |
| 2024-08-15 | $10.45 | $14.79 | 200 |
| 2024-08-14 | $9.46 | $13.39 | 4,300 |
| 2024-08-13 | $9.46 | $13.39 | 200,700 |
| 2024-08-12 | $9.50 | $13.44 | 54,000 |
| 2024-08-09 | $9.50 | $13.44 | 600 |
| 2024-08-08 | $9.55 | $13.51 | 35,000 |
| 2024-08-07 | $9.42 | $13.33 | 8,700 |
| 2024-08-06 | $9.42 | $13.33 | 400 |
| 2024-08-05 | $9.60 | $13.58 | 17,400 |
| 2024-08-02 | $10.90 | $15.42 | 201,300 |
| 2024-08-01 | $10.98 | $15.54 | 500,000 |
| 2024-07-31 | $10.98 | $15.54 | 0 |
| 2024-07-30 | $10.98 | $15.54 | 150,000 |
| 2024-07-29 | $10.98 | $15.54 | 100 |
| 2024-07-26 | $10.59 | $14.98 | 0 |
| 2024-07-25 | $10.59 | $14.98 | 800 |
| 2024-07-24 | $11.11 | $15.72 | 700 |
| 2024-07-23 | $11.20 | $15.85 | 1,200 |
| 2024-07-22 | $11.00 | $15.56 | 61,200 |
| 2024-07-19 | $11.45 | $16.20 | 20,100 |
| 2024-07-18 | $11.45 | $16.20 | 0 |
| 2024-07-17 | $11.45 | $16.20 | 200 |
| 2024-07-16 | $11.30 | $15.99 | 6,600 |
| 2024-07-15 | $11.15 | $15.78 | 0 |
| 2024-07-12 | $11.15 | $15.78 | 200 |
| 2024-07-11 | $11.15 | $15.78 | 300 |
| 2024-07-10 | $11.15 | $15.78 | 2,200 |
| 2024-07-09 | $11.10 | $15.71 | 1,400 |
| 2024-07-08 | $11.25 | $15.92 | 35,900 |
| 2024-07-05 | $11.20 | $15.85 | 0 |
| 2024-07-03 | $11.20 | $15.85 | 0 |
| 2024-07-02 | $11.20 | $15.85 | 6,500 |
| 2024-07-01 | $10.80 | $15.28 | 0 |
| 2024-06-28 | $10.80 | $15.28 | 153,100 |
| 2024-06-27 | $10.17 | $14.39 | 0 |
| 2024-06-26 | $10.17 | $14.39 | 400 |
| 2024-06-25 | $10.42 | $14.74 | 0 |
| 2024-06-24 | $10.42 | $14.74 | 300 |
| 2024-06-21 | $9.75 | $13.80 | 10,900 |
| 2024-06-20 | $9.87 | $13.97 | 0 |
| 2024-06-18 | $9.87 | $13.97 | 1,200 |
| 2024-06-17 | $9.80 | $13.87 | 700 |
| 2024-06-14 | $10.15 | $14.36 | 18,700 |
| 2024-06-13 | $10.11 | $14.30 | 1,800 |
| 2024-06-12 | $10.30 | $14.57 | 400 |
| 2024-06-11 | $10.35 | $14.64 | 70,100 |
| 2024-06-10 | $10.35 | $14.64 | 0 |
| 2024-06-07 | $10.35 | $14.64 | 300 |
| 2024-06-06 | $10.58 | $14.97 | 200 |
| 2024-06-05 | $10.65 | $15.07 | 500 |
| 2024-06-04 | $10.60 | $15.00 | 0 |
| 2024-06-03 | $10.60 | $15.00 | 1,600 |
| 2024-05-31 | $10.25 | $14.50 | 4,100 |
| 2024-05-30 | $10.25 | $14.50 | 0 |
| 2024-05-29 | $10.25 | $14.50 | 0 |
| 2024-05-28 | $10.25 | $14.50 | 600 |
| 2024-05-24 | $10.00 | $14.15 | 600 |
| 2024-05-23 | $9.80 | $13.87 | 325,000 |
| 2024-05-22 | $9.80 | $13.87 | 300 |
| 2024-05-21 | $9.90 | $14.01 | 3,900 |
| 2024-05-20 | $9.95 | $14.08 | 200 |
| 2024-05-17 | $9.95 | $14.08 | 1,100 |
| 2024-05-16 | $10.24 | $14.49 | 0 |
| 2024-05-15 | $10.24 | $14.49 | 125,900 |
| 2024-05-14 | $10.20 | $14.43 | 0 |
| 2024-05-13 | $10.20 | $14.43 | 500 |
| 2024-05-10 | $10.30 | $14.57 | 1,700 |
| 2024-05-09 | $10.00 | $14.15 | 0 |
| 2024-05-08 | $10.00 | $14.15 | 1,700 |
| 2024-05-07 | $10.00 | $14.15 | 5,700 |
| 2024-05-06 | $10.15 | $14.36 | 400,200 |
| 2024-05-03 | $10.10 | $14.29 | 2,400 |
| 2024-05-02 | $10.10 | $14.29 | 1,100 |
| 2024-05-01 | $9.90 | $14.01 | 0 |
| 2024-04-30 | $9.90 | $14.01 | 120,100 |
| 2024-04-29 | $9.90 | $14.01 | 400 |
| 2024-04-26 | $9.90 | $14.01 | 0 |
| 2024-04-25 | $9.90 | $14.01 | 0 |
| 2024-04-24 | $9.90 | $14.01 | 0 |
| 2024-04-23 | $9.90 | $14.01 | 0 |
| 2024-04-22 | $9.90 | $14.01 | 500 |
| 2024-04-19 | $9.70 | $13.72 | 200 |
| 2024-04-18 | $9.70 | $13.72 | 400 |
| 2024-04-17 | $9.99 | $14.14 | 0 |
| 2024-04-16 | $9.99 | $14.14 | 0 |
| 2024-04-15 | $9.99 | $14.14 | 200 |
| 2024-04-12 | $10.00 | $14.15 | 0 |
| 2024-04-11 | $10.00 | $14.15 | 0 |
| 2024-04-10 | $10.00 | $14.15 | 100 |
| 2024-04-09 | $9.81 | $13.88 | 0 |
| 2024-04-08 | $9.81 | $13.88 | 0 |
| 2024-04-05 | $9.81 | $13.88 | 1,100 |
| 2024-04-04 | $10.10 | $14.29 | 800 |
| 2024-04-03 | $9.90 | $14.01 | 0 |
| 2024-04-02 | $9.90 | $14.01 | 51,100 |
| 2024-04-01 | $10.02 | $14.18 | 800 |
| 2024-03-28 | $10.50 | $14.86 | 1,000 |
| 2024-03-27 | $10.31 | $14.40 | 12,000 |
| 2024-03-26 | $10.50 | $14.66 | 0 |
| 2024-03-25 | $10.50 | $14.66 | 300 |
| 2024-03-22 | $10.60 | $14.80 | 3,100 |
| 2024-03-21 | $10.64 | $14.86 | 2,700 |
| 2024-03-20 | $10.29 | $14.37 | 0 |
| 2024-03-19 | $10.29 | $14.37 | 400,100 |
| 2024-03-18 | $10.29 | $14.37 | 3,100 |
| 2024-03-15 | $9.95 | $13.89 | 600 |
| 2024-03-14 | $10.15 | $14.17 | 390,300 |
| 2024-03-13 | $10.46 | $14.60 | 400 |
| 2024-03-12 | $10.56 | $14.74 | 400 |
| 2024-03-11 | $10.70 | $14.94 | 1,200 |
| 2024-03-08 | $10.79 | $15.07 | 1,400 |
| 2024-03-07 | $10.71 | $14.95 | 3,900 |
| 2024-03-06 | $10.55 | $14.73 | 0 |
| 2024-03-05 | $10.55 | $14.73 | 2,200 |
| 2024-03-04 | $10.60 | $14.80 | 1,500 |
| 2024-03-01 | $10.43 | $14.56 | 600 |
| 2024-02-29 | $10.15 | $14.17 | 1,800 |
| 2024-02-28 | $10.46 | $14.60 | 100 |
| 2024-02-27 | $10.00 | $13.96 | 0 |
| 2024-02-26 | $10.00 | $13.96 | 700 |
| 2024-02-23 | $10.00 | $13.96 | 200 |
| 2024-02-22 | $10.32 | $14.41 | 300 |
| 2024-02-21 | $9.85 | $13.75 | 2,600 |
| 2024-02-20 | $9.92 | $13.85 | 400 |
| 2024-02-16 | $9.74 | $13.60 | 9,000 |
| 2024-02-15 | $9.05 | $12.64 | 10,200 |
| 2024-02-14 | $9.05 | $12.64 | 212,900 |
| 2024-02-13 | $9.35 | $13.05 | 0 |
| 2024-02-12 | $9.35 | $13.05 | 1,900 |
| 2024-02-09 | $9.30 | $12.99 | 2,800 |
| 2024-02-08 | $9.27 | $12.94 | 600 |
| 2024-02-07 | $9.40 | $13.12 | 202,100 |
| 2024-02-06 | $9.62 | $13.43 | 13,700 |
| 2024-02-05 | $9.50 | $13.26 | 81,900 |
| 2024-02-02 | $9.46 | $13.21 | 200,800 |
| 2024-02-01 | $9.38 | $13.10 | 800 |
| 2024-01-31 | $9.29 | $12.97 | 8,900 |
| 2024-01-30 | $9.21 | $12.86 | 1,800 |
| 2024-01-29 | $9.36 | $13.07 | 0 |
| 2024-01-26 | $9.36 | $13.07 | 200 |
| 2024-01-25 | $9.27 | $12.94 | 4,600 |
| 2024-01-24 | $9.18 | $12.82 | 5,400 |
| 2024-01-23 | $8.80 | $12.29 | 1,800 |
| 2024-01-22 | $9.00 | $12.57 | 582,600 |
| 2024-01-19 | $8.38 | $11.70 | 1,400 |
| 2024-01-18 | $8.78 | $12.26 | 925,300 |
| 2024-01-17 | $8.68 | $12.12 | 700 |
| 2024-01-16 | $8.71 | $12.16 | 1,500 |
| 2024-01-12 | $8.38 | $11.70 | 1,450,200 |
| 2024-01-11 | $8.65 | $12.08 | 21,000 |
| 2024-01-10 | $8.65 | $12.08 | 500 |
| 2024-01-09 | $8.73 | $12.19 | 300,400 |
| 2024-01-08 | $8.87 | $12.38 | 751,800 |
| 2024-01-05 | $8.73 | $12.19 | 155,800 |
| 2024-01-04 | $8.45 | $11.80 | 0 |
| 2024-01-03 | $8.45 | $11.80 | 0 |
| 2024-01-02 | $8.45 | $11.80 | 300 |