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
- 2010-06-07 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 | $11.76 | $22.51 | 15,000 |
| 2024-12-30 | $11.79 | $22.57 | 42,700 |
| 2024-12-27 | $11.75 | $22.49 | 17,900 |
| 2024-12-26 | $11.77 | $22.53 | 25,800 |
| 2024-12-24 | $11.65 | $22.30 | 13,400 |
| 2024-12-23 | $11.54 | $22.09 | 62,300 |
| 2024-12-20 | $11.39 | $21.80 | 39,800 |
| 2024-12-19 | $11.10 | $21.25 | 54,200 |
| 2024-12-18 | $11.32 | $21.67 | 37,500 |
| 2024-12-17 | $11.83 | $22.64 | 42,300 |
| 2024-12-16 | $11.65 | $22.30 | 99,200 |
| 2024-12-13 | $11.81 | $22.61 | 44,100 |
| 2024-12-12 | $11.90 | $22.78 | 29,300 |
| 2024-12-11 | $11.89 | $22.76 | 59,400 |
| 2024-12-10 | $11.94 | $22.86 | 43,000 |
| 2024-12-09 | $11.93 | $22.84 | 57,300 |
| 2024-12-06 | $11.72 | $22.43 | 51,000 |
| 2024-12-05 | $12.18 | $23.31 | 27,000 |
| 2024-12-04 | $12.90 | $24.69 | 13,000 |
| 2024-12-03 | $12.30 | $23.54 | 25,600 |
| 2024-12-02 | $13.20 | $25.27 | 12,100 |
| 2024-11-29 | $13.08 | $25.04 | 8,400 |
| 2024-11-27 | $12.56 | $24.04 | 5,500 |
| 2024-11-26 | $12.17 | $23.30 | 16,300 |
| 2024-11-25 | $12.29 | $23.53 | 8,200 |
| 2024-11-22 | $12.58 | $24.08 | 9,200 |
| 2024-11-21 | $12.95 | $24.79 | 19,300 |
| 2024-11-20 | $12.20 | $22.97 | 25,600 |
| 2024-11-19 | $12.79 | $24.08 | 9,900 |
| 2024-11-18 | $12.52 | $23.57 | 8,800 |
| 2024-11-15 | $12.89 | $24.27 | 15,300 |
| 2024-11-14 | $12.89 | $24.27 | 29,900 |
| 2024-11-13 | $12.02 | $22.63 | 6,200 |
| 2024-11-12 | $12.26 | $23.08 | 7,100 |
| 2024-11-11 | $13.09 | $24.65 | 9,100 |
| 2024-11-08 | $12.57 | $23.67 | 9,200 |
| 2024-11-07 | $13.39 | $25.21 | 6,700 |
| 2024-11-06 | $13.10 | $24.66 | 5,600 |
| 2024-11-05 | $12.75 | $24.01 | 15,900 |
| 2024-11-04 | $12.60 | $23.72 | 16,600 |
| 2024-11-01 | $12.55 | $23.63 | 4,700 |
| 2024-10-31 | $12.35 | $23.25 | 2,800 |
| 2024-10-30 | $12.84 | $24.18 | 3,700 |
| 2024-10-29 | $13.28 | $25.00 | 5,000 |
| 2024-10-28 | $13.51 | $25.44 | 300 |
| 2024-10-25 | $13.34 | $25.12 | 689,900 |
| 2024-10-24 | $12.99 | $24.46 | 2,400 |
| 2024-10-23 | $12.75 | $24.01 | 14,600 |
| 2024-10-22 | $13.50 | $25.42 | 7,000 |
| 2024-10-21 | $13.68 | $25.76 | 2,800 |
| 2024-10-18 | $13.21 | $24.87 | 1,500 |
| 2024-10-17 | $13.02 | $24.51 | 1,100 |
| 2024-10-16 | $13.30 | $25.04 | 700 |
| 2024-10-15 | $13.69 | $25.78 | 2,300 |
| 2024-10-14 | $13.60 | $25.61 | 5,800 |
| 2024-10-11 | $13.59 | $25.59 | 3,100 |
| 2024-10-10 | $12.46 | $23.46 | 1,000 |
| 2024-10-09 | $12.70 | $23.91 | 10,700 |
| 2024-10-08 | $12.46 | $23.46 | 3,200 |
| 2024-10-07 | $13.50 | $25.42 | 12,900 |
| 2024-10-04 | $13.34 | $25.12 | 6,100 |
| 2024-10-03 | $13.92 | $26.21 | 1,900 |
| 2024-10-02 | $13.45 | $25.32 | 5,500 |
| 2024-10-01 | $13.65 | $25.70 | 7,000 |
| 2024-09-30 | $13.49 | $25.40 | 2,400 |
| 2024-09-27 | $14.27 | $26.87 | 1,800 |
| 2024-09-26 | $14.28 | $26.89 | 1,300 |
| 2024-09-25 | $13.54 | $25.49 | 4,500 |
| 2024-09-24 | $13.93 | $26.23 | 2,300 |
| 2024-09-23 | $13.53 | $25.47 | 600 |
| 2024-09-20 | $14.25 | $26.83 | 3,000 |
| 2024-09-19 | $14.04 | $26.43 | 8,100 |
| 2024-09-18 | $13.80 | $25.98 | 2,600 |
| 2024-09-17 | $13.58 | $25.57 | 900 |
| 2024-09-16 | $13.88 | $26.13 | 18,300 |
| 2024-09-13 | $14.20 | $26.74 | 44,900 |
| 2024-09-12 | $14.04 | $26.43 | 5,000 |
| 2024-09-11 | $13.50 | $25.42 | 1,200 |
| 2024-09-10 | $13.55 | $25.51 | 12,100 |
| 2024-09-09 | $14.04 | $26.43 | 17,800 |
| 2024-09-06 | $13.05 | $24.57 | 3,900 |
| 2024-09-05 | $13.45 | $25.32 | 4,300 |
| 2024-09-04 | $12.89 | $24.27 | 3,000 |
| 2024-09-03 | $12.69 | $23.89 | 12,500 |
| 2024-08-30 | $12.60 | $23.72 | 2,500 |
| 2024-08-29 | $13.17 | $24.80 | 5,400 |
| 2024-08-28 | $12.77 | $24.04 | 900 |
| 2024-08-27 | $12.93 | $24.34 | 2,200 |
| 2024-08-26 | $13.24 | $24.93 | 8,200 |
| 2024-08-23 | $12.65 | $23.82 | 4,100 |
| 2024-08-22 | $12.61 | $23.74 | 1,300 |
| 2024-08-21 | $13.07 | $24.61 | 1,500 |
| 2024-08-20 | $13.06 | $24.59 | 2,300 |
| 2024-08-19 | $12.37 | $23.29 | 16,900 |
| 2024-08-16 | $12.45 | $23.44 | 11,800 |
| 2024-08-15 | $12.45 | $23.44 | 12,100 |
| 2024-08-14 | $13.10 | $24.66 | 6,600 |
| 2024-08-13 | $12.36 | $23.27 | 5,200 |
| 2024-08-12 | $13.05 | $24.57 | 20,100 |
| 2024-08-09 | $12.40 | $23.35 | 9,900 |
| 2024-08-08 | $12.15 | $22.88 | 14,200 |
| 2024-08-07 | $12.45 | $23.44 | 8,000 |
| 2024-08-06 | $11.94 | $22.48 | 8,900 |
| 2024-08-05 | $12.04 | $22.67 | 22,400 |
| 2024-08-02 | $13.20 | $24.85 | 15,200 |
| 2024-08-01 | $12.90 | $24.29 | 10,800 |
| 2024-07-31 | $12.86 | $24.21 | 5,700 |
| 2024-07-30 | $12.55 | $23.63 | 4,200 |
| 2024-07-29 | $12.36 | $23.27 | 28,800 |
| 2024-07-26 | $12.20 | $22.97 | 7,000 |
| 2024-07-25 | $12.91 | $24.31 | 8,200 |
| 2024-07-24 | $11.98 | $22.56 | 5,400 |
| 2024-07-23 | $11.98 | $22.56 | 4,400 |
| 2024-07-22 | $12.20 | $22.97 | 21,800 |
| 2024-07-19 | $11.95 | $22.50 | 10,000 |
| 2024-07-18 | $11.94 | $22.48 | 12,300 |
| 2024-07-17 | $12.50 | $23.54 | 15,500 |
| 2024-07-16 | $12.20 | $22.97 | 11,700 |
| 2024-07-15 | $12.75 | $24.01 | 44,700 |
| 2024-07-12 | $12.15 | $22.88 | 15,500 |
| 2024-07-11 | $12.22 | $23.01 | 11,100 |
| 2024-07-10 | $12.00 | $22.59 | 9,100 |
| 2024-07-09 | $12.17 | $22.91 | 5,200 |
| 2024-07-08 | $11.89 | $22.39 | 20,100 |
| 2024-07-05 | $11.60 | $21.84 | 19,300 |
| 2024-07-03 | $11.23 | $21.14 | 5,500 |
| 2024-07-02 | $11.57 | $21.78 | 19,800 |
| 2024-07-01 | $11.19 | $21.07 | 37,600 |
| 2024-06-28 | $11.14 | $20.97 | 12,200 |
| 2024-06-27 | $11.51 | $21.67 | 30,200 |
| 2024-06-26 | $11.53 | $21.71 | 6,100 |
| 2024-06-25 | $11.17 | $21.03 | 11,800 |
| 2024-06-24 | $11.73 | $22.09 | 8,100 |
| 2024-06-21 | $11.75 | $22.12 | 11,100 |
| 2024-06-20 | $11.75 | $22.12 | 26,400 |
| 2024-06-18 | $11.10 | $20.90 | 7,900 |
| 2024-06-17 | $11.00 | $20.71 | 9,800 |
| 2024-06-14 | $11.46 | $21.58 | 17,200 |
| 2024-06-13 | $11.61 | $21.86 | 24,200 |
| 2024-06-12 | $11.62 | $21.88 | 24,500 |
| 2024-06-11 | $10.79 | $20.32 | 13,600 |
| 2024-06-10 | $11.23 | $21.14 | 6,700 |
| 2024-06-07 | $10.82 | $20.37 | 8,200 |
| 2024-06-06 | $11.38 | $21.43 | 9,000 |
| 2024-06-05 | $12.06 | $21.77 | 8,200 |
| 2024-06-04 | $12.05 | $21.75 | 16,500 |
| 2024-06-03 | $11.85 | $21.39 | 8,100 |
| 2024-05-31 | $11.18 | $20.18 | 12,500 |
| 2024-05-30 | $10.45 | $18.86 | 10,900 |
| 2024-05-29 | $10.74 | $19.38 | 9,300 |
| 2024-05-28 | $11.29 | $20.38 | 21,200 |
| 2024-05-24 | $11.51 | $20.77 | 6,100 |
| 2024-05-23 | $13.40 | $24.18 | 2,400 |
| 2024-05-22 | $14.06 | $25.37 | 2,300 |
| 2024-05-21 | $14.83 | $26.76 | 5,900 |
| 2024-05-20 | $14.45 | $26.08 | 11,100 |
| 2024-05-17 | $14.08 | $25.41 | 3,400 |
| 2024-05-16 | $14.98 | $27.04 | 7,000 |
| 2024-05-15 | $14.35 | $25.90 | 1,800 |
| 2024-05-14 | $14.30 | $25.81 | 2,100 |
| 2024-05-13 | $13.68 | $24.69 | 1,400 |
| 2024-05-10 | $13.92 | $25.12 | 3,200 |
| 2024-05-09 | $13.90 | $25.09 | 900 |
| 2024-05-08 | $13.57 | $24.49 | 2,600 |
| 2024-05-07 | $13.36 | $24.11 | 800 |
| 2024-05-06 | $13.56 | $24.47 | 3,800 |
| 2024-05-03 | $13.52 | $24.40 | 1,600 |
| 2024-05-02 | $13.14 | $23.71 | 1,800 |
| 2024-05-01 | $13.46 | $24.29 | 2,000 |
| 2024-04-30 | $12.82 | $23.14 | 1,600 |
| 2024-04-29 | $13.20 | $23.82 | 2,500 |
| 2024-04-26 | $12.81 | $23.12 | 2,900 |
| 2024-04-25 | $12.75 | $23.01 | 1,600 |
| 2024-04-24 | $13.74 | $24.80 | 5,500 |
| 2024-04-23 | $13.64 | $24.62 | 4,700 |
| 2024-04-22 | $13.49 | $24.35 | 4,100 |
| 2024-04-19 | $12.00 | $21.66 | 6,000 |
| 2024-04-18 | $13.31 | $24.02 | 7,400 |
| 2024-04-17 | $12.50 | $22.56 | 4,000 |
| 2024-04-16 | $12.36 | $22.31 | 4,700 |
| 2024-04-15 | $12.46 | $22.49 | 2,100 |
| 2024-04-12 | $12.68 | $22.88 | 4,400 |
| 2024-04-11 | $12.92 | $23.32 | 2,000 |
| 2024-04-10 | $12.83 | $23.15 | 15,800 |
| 2024-04-09 | $12.92 | $23.32 | 5,200 |
| 2024-04-08 | $12.81 | $23.12 | 900 |
| 2024-04-05 | $13.69 | $24.71 | 3,500 |
| 2024-04-04 | $13.26 | $23.93 | 1,700 |
| 2024-04-03 | $13.29 | $23.99 | 5,000 |
| 2024-04-02 | $13.64 | $24.62 | 1,200 |
| 2024-04-01 | $13.94 | $25.16 | 5,200 |
| 2024-03-28 | $13.60 | $24.54 | 1,300 |
| 2024-03-27 | $13.27 | $23.95 | 5,800 |
| 2024-03-26 | $13.23 | $23.88 | 3,100 |
| 2024-03-25 | $13.65 | $24.63 | 3,100 |
| 2024-03-22 | $13.94 | $25.16 | 8,700 |
| 2024-03-21 | $13.29 | $23.99 | 1,100 |
| 2024-03-20 | $13.15 | $23.73 | 2,000 |
| 2024-03-19 | $13.20 | $23.82 | 2,400 |
| 2024-03-18 | $13.20 | $23.82 | 7,600 |
| 2024-03-15 | $13.58 | $24.51 | 1,800 |
| 2024-03-14 | $13.43 | $24.24 | 1,700 |
| 2024-03-13 | $13.54 | $24.44 | 1,700 |
| 2024-03-12 | $12.95 | $23.37 | 3,100 |
| 2024-03-11 | $13.38 | $24.15 | 3,600 |
| 2024-03-08 | $13.75 | $24.82 | 4,000 |
| 2024-03-07 | $13.40 | $24.18 | 2,000 |
| 2024-03-06 | $13.61 | $24.56 | 2,300 |
| 2024-03-05 | $13.28 | $23.97 | 1,700 |
| 2024-03-04 | $13.37 | $24.13 | 3,100 |
| 2024-03-01 | $12.95 | $23.37 | 6,300 |
| 2024-02-29 | $13.13 | $23.70 | 2,700 |
| 2024-02-28 | $12.88 | $23.25 | 3,700 |
| 2024-02-27 | $13.04 | $23.53 | 900 |
| 2024-02-26 | $13.15 | $23.73 | 2,500 |
| 2024-02-23 | $12.94 | $23.35 | 2,700 |
| 2024-02-22 | $13.20 | $23.82 | 4,700 |
| 2024-02-21 | $12.92 | $23.32 | 8,600 |
| 2024-02-20 | $12.91 | $23.30 | 3,300 |
| 2024-02-16 | $13.00 | $23.46 | 6,800 |
| 2024-02-15 | $12.91 | $23.30 | 27,900 |
| 2024-02-14 | $12.25 | $22.11 | 14,000 |
| 2024-02-13 | $12.74 | $22.99 | 6,600 |
| 2024-02-12 | $12.48 | $22.52 | 5,000 |
| 2024-02-09 | $12.81 | $23.12 | 5,700 |
| 2024-02-08 | $12.61 | $22.76 | 1,600 |
| 2024-02-07 | $13.28 | $23.97 | 2,300 |
| 2024-02-06 | $12.91 | $23.30 | 2,900 |
| 2024-02-05 | $13.31 | $24.02 | 2,500 |
| 2024-02-02 | $13.35 | $24.09 | 1,000 |
| 2024-02-01 | $13.70 | $24.73 | 8,100 |
| 2024-01-31 | $13.65 | $24.63 | 2,300 |
| 2024-01-30 | $13.09 | $23.62 | 1,400 |
| 2024-01-29 | $13.10 | $23.64 | 3,100 |
| 2024-01-26 | $13.45 | $24.27 | 21,500 |
| 2024-01-25 | $13.21 | $23.84 | 21,100 |
| 2024-01-24 | $13.38 | $24.15 | 1,651,800 |
| 2024-01-23 | $13.29 | $23.99 | 762,500 |
| 2024-01-22 | $13.88 | $25.05 | 0 |
| 2024-01-19 | $13.88 | $25.05 | 0 |
| 2024-01-18 | $13.88 | $25.05 | 0 |
| 2024-01-17 | $13.88 | $25.05 | 0 |
| 2024-01-16 | $13.88 | $25.05 | 400 |
| 2024-01-12 | $13.36 | $24.11 | 0 |
| 2024-01-11 | $13.36 | $24.11 | 500 |
| 2024-01-10 | $13.36 | $24.11 | 0 |
| 2024-01-09 | $13.36 | $24.11 | 0 |
| 2024-01-08 | $13.36 | $24.11 | 0 |
| 2024-01-05 | $13.36 | $24.11 | 0 |
| 2024-01-04 | $13.36 | $24.11 | 0 |
| 2024-01-03 | $13.36 | $24.11 | 200 |
| 2024-01-02 | $13.25 | $23.91 | 12,200 |