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
- 2020-03-02 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 | $11.84 | $11.88 | 97,400 |
| 2024-12-30 | $11.87 | $11.91 | 126,300 |
| 2024-12-27 | $11.85 | $11.89 | 222,200 |
| 2024-12-26 | $11.59 | $11.63 | 145,300 |
| 2024-12-24 | $11.86 | $11.89 | 158,100 |
| 2024-12-23 | $11.73 | $11.77 | 219,500 |
| 2024-12-20 | $11.92 | $11.96 | 185,900 |
| 2024-12-19 | $11.67 | $11.71 | 143,100 |
| 2024-12-18 | $12.54 | $12.58 | 100,300 |
| 2024-12-17 | $12.73 | $12.77 | 125,800 |
| 2024-12-16 | $12.43 | $12.47 | 198,400 |
| 2024-12-13 | $12.82 | $12.86 | 68,500 |
| 2024-12-12 | $13.05 | $13.09 | 77,800 |
| 2024-12-11 | $12.96 | $13.00 | 52,500 |
| 2024-12-10 | $12.98 | $13.02 | 61,000 |
| 2024-12-09 | $13.20 | $13.24 | 95,300 |
| 2024-12-06 | $13.17 | $13.21 | 60,800 |
| 2024-12-05 | $13.12 | $13.16 | 74,900 |
| 2024-12-04 | $13.22 | $13.26 | 85,300 |
| 2024-12-03 | $12.90 | $12.94 | 43,000 |
| 2024-12-02 | $12.70 | $12.74 | 94,000 |
| 2024-11-29 | $12.75 | $12.79 | 61,400 |
| 2024-11-27 | $12.74 | $12.78 | 88,600 |
| 2024-11-26 | $12.05 | $12.09 | 197,600 |
| 2024-11-25 | $11.85 | $11.89 | 112,000 |
| 2024-11-22 | $11.59 | $11.63 | 173,400 |
| 2024-11-21 | $11.19 | $11.23 | 129,700 |
| 2024-11-20 | $11.14 | $11.18 | 59,200 |
| 2024-11-19 | $11.36 | $11.40 | 116,200 |
| 2024-11-18 | $11.34 | $11.38 | 70,200 |
| 2024-11-15 | $11.60 | $11.64 | 174,600 |
| 2024-11-14 | $11.11 | $11.15 | 107,700 |
| 2024-11-13 | $11.12 | $11.16 | 128,100 |
| 2024-11-12 | $11.25 | $11.29 | 82,500 |
| 2024-11-11 | $11.30 | $11.34 | 106,800 |
| 2024-11-08 | $11.44 | $11.48 | 68,600 |
| 2024-11-07 | $11.30 | $11.34 | 46,300 |
| 2024-11-06 | $12.09 | $12.13 | 43,000 |
| 2024-11-05 | $12.21 | $12.25 | 42,200 |
| 2024-11-04 | $12.55 | $12.59 | 60,800 |
| 2024-11-01 | $12.37 | $12.41 | 89,000 |
| 2024-10-31 | $12.54 | $12.58 | 40,900 |
| 2024-10-30 | $12.42 | $12.46 | 41,000 |
| 2024-10-29 | $12.60 | $12.64 | 28,000 |
| 2024-10-28 | $12.68 | $12.72 | 42,500 |
| 2024-10-25 | $12.83 | $12.87 | 29,400 |
| 2024-10-24 | $12.89 | $12.93 | 26,400 |
| 2024-10-23 | $12.98 | $13.02 | 27,900 |
| 2024-10-22 | $13.41 | $13.46 | 30,000 |
| 2024-10-21 | $13.62 | $13.67 | 21,500 |
| 2024-10-18 | $14.07 | $14.12 | 46,800 |
| 2024-10-17 | $13.78 | $13.83 | 44,800 |
| 2024-10-16 | $13.95 | $14.00 | 27,500 |
| 2024-10-15 | $14.18 | $14.23 | 26,800 |
| 2024-10-14 | $14.05 | $14.10 | 44,400 |
| 2024-10-11 | $14.10 | $14.15 | 37,400 |
| 2024-10-10 | $14.37 | $14.42 | 22,000 |
| 2024-10-09 | $14.40 | $14.44 | 82,400 |
| 2024-10-08 | $14.10 | $14.15 | 84,000 |
| 2024-10-07 | $13.78 | $13.83 | 68,400 |
| 2024-10-04 | $13.94 | $13.99 | 31,900 |
| 2024-10-03 | $14.07 | $14.12 | 23,900 |
| 2024-10-02 | $14.28 | $14.33 | 58,900 |
| 2024-10-01 | $14.82 | $14.87 | 23,200 |
| 2024-09-30 | $14.81 | $14.86 | 44,900 |
| 2024-09-27 | $15.24 | $15.24 | 18,700 |
| 2024-09-26 | $14.92 | $14.92 | 13,000 |
| 2024-09-25 | $14.77 | $14.77 | 73,100 |
| 2024-09-24 | $15.15 | $15.15 | 22,600 |
| 2024-09-23 | $15.48 | $15.48 | 21,500 |
| 2024-09-20 | $15.20 | $15.20 | 39,800 |
| 2024-09-19 | $15.65 | $15.65 | 16,600 |
| 2024-09-18 | $15.38 | $15.38 | 39,200 |
| 2024-09-17 | $15.82 | $15.82 | 25,000 |
| 2024-09-16 | $16.09 | $16.09 | 39,700 |
| 2024-09-13 | $16.06 | $16.06 | 42,200 |
| 2024-09-12 | $16.17 | $16.17 | 31,700 |
| 2024-09-11 | $15.72 | $15.72 | 62,800 |
| 2024-09-10 | $15.64 | $15.64 | 22,400 |
| 2024-09-09 | $15.33 | $15.33 | 18,100 |
| 2024-09-06 | $15.30 | $15.30 | 18,900 |
| 2024-09-05 | $15.10 | $15.10 | 17,400 |
| 2024-09-04 | $15.43 | $15.43 | 64,600 |
| 2024-09-03 | $14.98 | $14.98 | 41,400 |
| 2024-08-30 | $14.64 | $14.64 | 25,900 |
| 2024-08-29 | $15.36 | $15.36 | 19,300 |
| 2024-08-28 | $15.38 | $15.38 | 19,300 |
| 2024-08-27 | $15.44 | $15.44 | 31,000 |
| 2024-08-26 | $15.25 | $15.25 | 21,100 |
| 2024-08-23 | $15.16 | $15.16 | 58,100 |
| 2024-08-22 | $14.37 | $14.37 | 16,300 |
| 2024-08-21 | $14.32 | $14.32 | 19,400 |
| 2024-08-20 | $14.03 | $14.03 | 33,300 |
| 2024-08-19 | $13.57 | $13.57 | 53,900 |
| 2024-08-16 | $13.12 | $13.12 | 40,500 |
| 2024-08-15 | $12.85 | $12.85 | 59,400 |
| 2024-08-14 | $13.00 | $13.00 | 15,800 |
| 2024-08-13 | $13.30 | $13.30 | 12,300 |
| 2024-08-12 | $13.37 | $13.37 | 61,500 |
| 2024-08-09 | $13.30 | $13.30 | 167,500 |
| 2024-08-08 | $13.39 | $13.39 | 118,300 |
| 2024-08-07 | $13.15 | $13.15 | 1,364,400 |
| 2024-08-06 | $12.72 | $12.72 | 1,318,200 |
| 2024-08-05 | $12.27 | $12.27 | 59,200 |
| 2024-08-02 | $12.00 | $12.00 | 66,600 |
| 2024-08-01 | $11.85 | $11.85 | 75,400 |
| 2024-07-31 | $12.12 | $12.12 | 35,700 |
| 2024-07-30 | $11.51 | $11.51 | 47,800 |
| 2024-07-29 | $11.45 | $11.45 | 32,900 |
| 2024-07-26 | $11.49 | $11.49 | 24,400 |
| 2024-07-25 | $11.44 | $11.44 | 84,000 |
| 2024-07-24 | $11.38 | $11.38 | 77,800 |
| 2024-07-23 | $11.44 | $11.44 | 181,900 |
| 2024-07-22 | $11.01 | $11.01 | 46,600 |
| 2024-07-19 | $10.96 | $10.96 | 624,900 |
| 2024-07-18 | $11.13 | $11.13 | 245,700 |
| 2024-07-17 | $11.15 | $11.15 | 189,600 |
| 2024-07-16 | $10.85 | $10.85 | 42,100 |
| 2024-07-15 | $11.04 | $11.04 | 184,000 |
| 2024-07-12 | $11.11 | $11.11 | 895,800 |
| 2024-07-11 | $10.60 | $10.60 | 195,100 |
| 2024-07-10 | $9.94 | $9.94 | 24,600 |
| 2024-07-09 | $10.11 | $10.11 | 21,000 |
| 2024-07-08 | $10.19 | $10.19 | 95,600 |
| 2024-07-05 | $10.23 | $10.23 | 136,200 |
| 2024-07-03 | $10.26 | $10.26 | 22,000 |
| 2024-07-02 | $10.50 | $10.50 | 35,900 |
| 2024-07-01 | $10.40 | $10.40 | 102,500 |
| 2024-06-28 | $10.55 | $10.55 | 167,400 |
| 2024-06-27 | $10.35 | $10.35 | 31,000 |
| 2024-06-26 | $10.43 | $10.43 | 115,100 |
| 2024-06-25 | $10.72 | $10.72 | 87,900 |
| 2024-06-24 | $10.59 | $10.59 | 144,900 |
| 2024-06-21 | $10.52 | $10.52 | 78,400 |
| 2024-06-20 | $10.62 | $10.62 | 81,000 |
| 2024-06-18 | $10.69 | $10.69 | 600,500 |
| 2024-06-17 | $10.57 | $10.57 | 42,700 |
| 2024-06-14 | $10.48 | $10.48 | 70,400 |
| 2024-06-13 | $10.76 | $10.76 | 125,500 |
| 2024-06-12 | $10.91 | $10.91 | 39,900 |
| 2024-06-11 | $10.77 | $10.77 | 98,000 |
| 2024-06-10 | $10.83 | $10.83 | 102,700 |
| 2024-06-07 | $10.87 | $10.87 | 52,000 |
| 2024-06-06 | $11.01 | $11.01 | 267,500 |
| 2024-06-05 | $11.25 | $11.25 | 92,800 |
| 2024-06-04 | $11.07 | $11.07 | 77,800 |
| 2024-06-03 | $10.94 | $10.94 | 114,900 |
| 2024-05-31 | $11.00 | $11.00 | 37,000 |
| 2024-05-30 | $10.82 | $10.82 | 102,000 |
| 2024-05-29 | $10.80 | $10.80 | 50,100 |
| 2024-05-28 | $11.12 | $11.12 | 128,500 |
| 2024-05-24 | $11.29 | $11.29 | 115,700 |
| 2024-05-23 | $11.43 | $11.43 | 152,200 |
| 2024-05-22 | $11.36 | $11.36 | 49,700 |
| 2024-05-21 | $11.55 | $11.55 | 46,800 |
| 2024-05-20 | $11.61 | $11.61 | 77,900 |
| 2024-05-17 | $11.84 | $11.84 | 39,700 |
| 2024-05-16 | $11.76 | $11.76 | 77,000 |
| 2024-05-15 | $11.80 | $11.80 | 56,700 |
| 2024-05-14 | $12.75 | $12.75 | 37,200 |
| 2024-05-13 | $13.31 | $13.31 | 31,600 |
| 2024-05-10 | $13.14 | $13.14 | 22,900 |
| 2024-05-09 | $13.11 | $13.11 | 16,400 |
| 2024-05-08 | $12.95 | $12.95 | 16,900 |
| 2024-05-07 | $13.49 | $13.49 | 69,000 |
| 2024-05-06 | $13.72 | $13.72 | 22,300 |
| 2024-05-03 | $13.73 | $13.73 | 42,700 |
| 2024-05-02 | $13.60 | $13.60 | 32,400 |
| 2024-05-01 | $13.20 | $13.20 | 15,900 |
| 2024-04-30 | $13.46 | $13.46 | 60,100 |
| 2024-04-29 | $13.97 | $13.97 | 24,600 |
| 2024-04-26 | $13.71 | $13.71 | 57,200 |
| 2024-04-25 | $13.85 | $13.85 | 19,500 |
| 2024-04-24 | $13.94 | $13.94 | 14,800 |
| 2024-04-23 | $13.72 | $13.72 | 17,700 |
| 2024-04-22 | $13.62 | $13.62 | 27,400 |
| 2024-04-19 | $13.69 | $13.69 | 22,800 |
| 2024-04-18 | $13.81 | $13.81 | 23,600 |
| 2024-04-17 | $14.24 | $14.24 | 24,800 |
| 2024-04-16 | $14.40 | $14.40 | 33,700 |
| 2024-04-15 | $15.09 | $15.09 | 37,800 |
| 2024-04-12 | $15.19 | $15.19 | 34,300 |
| 2024-04-11 | $15.44 | $15.44 | 16,300 |
| 2024-04-10 | $15.28 | $15.28 | 27,100 |
| 2024-04-09 | $15.59 | $15.59 | 29,200 |
| 2024-04-08 | $15.73 | $15.73 | 13,800 |
| 2024-04-05 | $15.54 | $15.54 | 38,800 |
| 2024-04-04 | $15.46 | $15.46 | 33,900 |
| 2024-04-03 | $15.05 | $15.05 | 21,600 |
| 2024-04-02 | $15.52 | $15.52 | 71,600 |
| 2024-04-01 | $15.54 | $15.54 | 50,600 |
| 2024-03-28 | $15.15 | $15.15 | 795,900 |
| 2024-03-27 | $15.68 | $15.68 | 619,100 |
| 2024-03-26 | $15.83 | $15.83 | 324,500 |
| 2024-03-25 | $15.94 | $15.94 | 2,855,400 |
| 2024-03-22 | $15.80 | $15.80 | 1,046,800 |
| 2024-03-21 | $15.16 | $15.16 | 10,500 |
| 2024-03-20 | $15.48 | $15.48 | 15,400 |
| 2024-03-19 | $15.22 | $15.22 | 20,200 |
| 2024-03-18 | $15.42 | $15.42 | 14,900 |
| 2024-03-15 | $15.26 | $15.26 | 17,600 |
| 2024-03-14 | $15.75 | $15.75 | 20,300 |
| 2024-03-13 | $15.73 | $15.73 | 19,000 |
| 2024-03-12 | $16.04 | $16.04 | 15,500 |
| 2024-03-11 | $15.85 | $15.85 | 17,600 |
| 2024-03-08 | $15.89 | $15.89 | 17,200 |
| 2024-03-07 | $15.93 | $15.93 | 10,700 |
| 2024-03-06 | $15.79 | $15.79 | 14,700 |
| 2024-03-05 | $15.04 | $15.04 | 21,500 |
| 2024-03-04 | $14.77 | $14.77 | 39,800 |
| 2024-03-01 | $14.81 | $14.81 | 18,800 |
| 2024-02-29 | $14.62 | $14.62 | 13,400 |
| 2024-02-28 | $14.36 | $14.36 | 411,400 |
| 2024-02-27 | $14.24 | $14.24 | 726,700 |
| 2024-02-26 | $14.46 | $14.46 | 148,100 |
| 2024-02-23 | $14.35 | $14.35 | 22,600 |
| 2024-02-22 | $14.62 | $14.62 | 29,000 |
| 2024-02-21 | $14.44 | $14.44 | 25,100 |
| 2024-02-20 | $14.38 | $14.38 | 37,000 |
| 2024-02-16 | $14.97 | $14.97 | 9,600 |
| 2024-02-15 | $14.24 | $14.24 | 39,600 |
| 2024-02-14 | $13.96 | $13.96 | 33,000 |
| 2024-02-13 | $13.95 | $13.95 | 42,200 |
| 2024-02-12 | $14.03 | $14.03 | 16,100 |
| 2024-02-09 | $14.00 | $14.00 | 18,400 |
| 2024-02-08 | $13.83 | $13.83 | 183,300 |
| 2024-02-07 | $13.20 | $13.20 | 59,900 |
| 2024-02-06 | $13.21 | $13.21 | 30,800 |
| 2024-02-05 | $13.26 | $13.26 | 59,300 |
| 2024-02-02 | $13.06 | $13.06 | 57,200 |
| 2024-02-01 | $13.28 | $13.28 | 32,300 |
| 2024-01-31 | $12.99 | $12.99 | 63,100 |
| 2024-01-30 | $12.75 | $12.75 | 757,800 |
| 2024-01-29 | $12.77 | $12.77 | 106,000 |
| 2024-01-26 | $12.83 | $12.83 | 55,200 |
| 2024-01-25 | $13.08 | $13.08 | 255,300 |
| 2024-01-24 | $12.94 | $12.94 | 316,000 |
| 2024-01-23 | $12.60 | $12.60 | 99,400 |
| 2024-01-22 | $12.39 | $12.39 | 312,400 |
| 2024-01-19 | $12.32 | $12.32 | 218,300 |
| 2024-01-18 | $12.32 | $12.32 | 734,100 |
| 2024-01-17 | $12.37 | $12.37 | 2,465,100 |
| 2024-01-16 | $12.77 | $12.77 | 1,188,000 |
| 2024-01-12 | $12.90 | $12.90 | 144,700 |
| 2024-01-11 | $12.41 | $12.41 | 3,756,600 |
| 2024-01-10 | $12.41 | $12.41 | 1,896,000 |
| 2024-01-09 | $12.54 | $12.54 | 41,200 |
| 2024-01-08 | $12.18 | $12.18 | 136,400 |
| 2024-01-05 | $12.13 | $12.13 | 104,500 |
| 2024-01-04 | $12.48 | $12.48 | 65,200 |
| 2024-01-03 | $12.95 | $12.95 | 196,900 |
| 2024-01-02 | $13.16 | $13.16 | 156,700 |