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
- 2013-02-20 to 2026-08-28
- 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 | $9.57 | $23.86 | 324 |
| 2024-12-30 | $9.66 | $24.08 | 0 |
| 2024-12-27 | $9.66 | $24.08 | 571 |
| 2024-12-26 | $9.99 | $24.91 | 0 |
| 2024-12-24 | $9.99 | $24.91 | 0 |
| 2024-12-23 | $9.99 | $24.91 | 0 |
| 2024-12-20 | $9.99 | $24.91 | 0 |
| 2024-12-19 | $9.99 | $24.91 | 194 |
| 2024-12-18 | $9.71 | $24.21 | 0 |
| 2024-12-17 | $9.71 | $24.21 | 0 |
| 2024-12-16 | $9.71 | $24.21 | 254 |
| 2024-12-13 | $10.65 | $26.55 | 0 |
| 2024-12-12 | $10.65 | $26.55 | 0 |
| 2024-12-11 | $10.65 | $26.55 | 0 |
| 2024-12-10 | $10.65 | $26.55 | 115 |
| 2024-12-09 | $10.65 | $26.55 | 0 |
| 2024-12-06 | $10.65 | $26.55 | 351 |
| 2024-12-05 | $10.65 | $26.55 | 135 |
| 2024-12-04 | $10.65 | $26.55 | 0 |
| 2024-12-03 | $10.65 | $26.55 | 0 |
| 2024-12-02 | $10.65 | $26.55 | 1,616 |
| 2024-11-29 | $9.88 | $24.62 | 461 |
| 2024-11-27 | $10.85 | $27.05 | 4,977 |
| 2024-11-26 | $10.58 | $25.26 | 1,580 |
| 2024-11-25 | $10.86 | $25.91 | 734 |
| 2024-11-22 | $10.83 | $25.85 | 0 |
| 2024-11-21 | $10.83 | $25.85 | 170 |
| 2024-11-20 | $10.80 | $25.78 | 0 |
| 2024-11-19 | $10.80 | $25.78 | 2,867 |
| 2024-11-18 | $11.53 | $27.52 | 1,577 |
| 2024-11-15 | $10.76 | $25.69 | 1,045 |
| 2024-11-14 | $10.50 | $25.06 | 470 |
| 2024-11-13 | $10.50 | $25.06 | 0 |
| 2024-11-12 | $10.50 | $25.06 | 690 |
| 2024-11-11 | $10.10 | $24.11 | 122 |
| 2024-11-08 | $9.62 | $22.95 | 0 |
| 2024-11-07 | $9.62 | $22.95 | 239 |
| 2024-11-06 | $10.14 | $24.20 | 583 |
| 2024-11-05 | $11.00 | $26.26 | 0 |
| 2024-11-04 | $11.00 | $26.26 | 0 |
| 2024-11-01 | $11.00 | $26.26 | 0 |
| 2024-10-31 | $11.00 | $26.26 | 2,392 |
| 2024-10-30 | $9.50 | $22.68 | 0 |
| 2024-10-29 | $9.50 | $22.68 | 0 |
| 2024-10-28 | $9.50 | $22.68 | 239 |
| 2024-10-25 | $9.60 | $22.92 | 0 |
| 2024-10-24 | $9.60 | $22.92 | 0 |
| 2024-10-23 | $9.60 | $22.92 | 354 |
| 2024-10-22 | $10.70 | $25.54 | 269 |
| 2024-10-21 | $10.19 | $24.33 | 0 |
| 2024-10-18 | $10.19 | $24.33 | 0 |
| 2024-10-17 | $10.19 | $24.33 | 0 |
| 2024-10-16 | $10.19 | $24.33 | 8,189 |
| 2024-10-15 | $10.25 | $24.47 | 0 |
| 2024-10-14 | $10.25 | $24.47 | 343 |
| 2024-10-11 | $10.50 | $25.06 | 0 |
| 2024-10-10 | $10.50 | $25.06 | 954 |
| 2024-10-09 | $9.98 | $23.82 | 220 |
| 2024-10-08 | $10.50 | $25.06 | 355 |
| 2024-10-07 | $10.62 | $25.35 | 0 |
| 2024-10-04 | $10.62 | $25.35 | 0 |
| 2024-10-03 | $10.62 | $25.35 | 0 |
| 2024-10-02 | $10.62 | $25.35 | 686 |
| 2024-10-01 | $9.49 | $22.65 | 0 |
| 2024-09-30 | $9.49 | $22.65 | 0 |
| 2024-09-27 | $9.49 | $22.65 | 0 |
| 2024-09-26 | $9.49 | $22.65 | 0 |
| 2024-09-25 | $9.49 | $22.65 | 0 |
| 2024-09-24 | $9.49 | $22.65 | 0 |
| 2024-09-23 | $9.49 | $22.65 | 0 |
| 2024-09-20 | $9.49 | $22.65 | 578 |
| 2024-09-19 | $9.30 | $22.20 | 0 |
| 2024-09-18 | $9.30 | $22.20 | 0 |
| 2024-09-17 | $9.30 | $22.20 | 0 |
| 2024-09-16 | $9.30 | $22.20 | 0 |
| 2024-09-13 | $9.30 | $22.20 | 435 |
| 2024-09-12 | $9.25 | $22.08 | 0 |
| 2024-09-11 | $9.25 | $22.08 | 0 |
| 2024-09-10 | $9.25 | $22.08 | 320 |
| 2024-09-09 | $9.44 | $22.53 | 373 |
| 2024-09-06 | $9.50 | $22.68 | 2,247 |
| 2024-09-05 | $9.50 | $22.67 | 944 |
| 2024-09-04 | $9.45 | $22.56 | 2,524 |
| 2024-09-03 | $9.51 | $22.70 | 215 |
| 2024-08-30 | $9.50 | $22.68 | 0 |
| 2024-08-29 | $9.50 | $22.68 | 0 |
| 2024-08-28 | $9.50 | $22.68 | 220 |
| 2024-08-27 | $9.30 | $22.21 | 2,007 |
| 2024-08-26 | $9.60 | $22.92 | 469 |
| 2024-08-23 | $9.50 | $22.68 | 357 |
| 2024-08-22 | $9.43 | $22.50 | 368 |
| 2024-08-21 | $9.40 | $22.44 | 241 |
| 2024-08-20 | $9.60 | $22.92 | 485 |
| 2024-08-19 | $8.65 | $20.65 | 347 |
| 2024-08-16 | $9.69 | $23.13 | 343 |
| 2024-08-15 | $9.00 | $21.48 | 544 |
| 2024-08-14 | $9.73 | $23.23 | 141 |
| 2024-08-13 | $8.64 | $20.62 | 0 |
| 2024-08-12 | $8.64 | $20.62 | 1,057 |
| 2024-08-09 | $9.49 | $22.65 | 0 |
| 2024-08-08 | $9.49 | $22.65 | 0 |
| 2024-08-07 | $9.49 | $22.65 | 0 |
| 2024-08-06 | $9.49 | $22.65 | 667 |
| 2024-08-05 | $8.64 | $20.62 | 0 |
| 2024-08-02 | $8.64 | $20.62 | 278 |
| 2024-08-01 | $8.93 | $21.32 | 0 |
| 2024-07-31 | $8.93 | $21.32 | 321 |
| 2024-07-30 | $8.51 | $20.30 | 2,893 |
| 2024-07-29 | $8.99 | $21.46 | 0 |
| 2024-07-26 | $8.99 | $21.46 | 0 |
| 2024-07-25 | $8.99 | $21.46 | 0 |
| 2024-07-24 | $8.99 | $21.46 | 0 |
| 2024-07-23 | $8.99 | $21.46 | 0 |
| 2024-07-22 | $8.99 | $21.46 | 0 |
| 2024-07-19 | $8.99 | $21.46 | 2,157 |
| 2024-07-18 | $9.10 | $21.72 | 0 |
| 2024-07-17 | $9.10 | $21.72 | 0 |
| 2024-07-16 | $9.10 | $21.72 | 982 |
| 2024-07-15 | $9.10 | $21.72 | 0 |
| 2024-07-12 | $9.10 | $21.72 | 0 |
| 2024-07-11 | $9.10 | $21.72 | 0 |
| 2024-07-10 | $9.10 | $21.72 | 373 |
| 2024-07-09 | $9.11 | $21.75 | 699 |
| 2024-07-08 | $9.22 | $22.01 | 313 |
| 2024-07-05 | $9.07 | $21.65 | 845 |
| 2024-07-03 | $9.07 | $21.65 | 0 |
| 2024-07-02 | $9.07 | $21.65 | 551 |
| 2024-07-01 | $8.52 | $20.33 | 0 |
| 2024-06-28 | $8.52 | $20.33 | 374 |
| 2024-06-27 | $8.75 | $20.88 | 617 |
| 2024-06-26 | $9.00 | $21.48 | 0 |
| 2024-06-25 | $9.00 | $21.48 | 0 |
| 2024-06-24 | $9.00 | $21.48 | 0 |
| 2024-06-21 | $9.00 | $21.48 | 0 |
| 2024-06-20 | $9.00 | $21.48 | 0 |
| 2024-06-18 | $9.00 | $21.48 | 127 |
| 2024-06-17 | $8.53 | $20.35 | 0 |
| 2024-06-14 | $8.53 | $20.35 | 0 |
| 2024-06-13 | $8.53 | $20.35 | 222 |
| 2024-06-12 | $8.91 | $21.27 | 708 |
| 2024-06-11 | $9.32 | $22.25 | 320 |
| 2024-06-10 | $9.35 | $22.32 | 243 |
| 2024-06-07 | $9.15 | $21.84 | 229 |
| 2024-06-06 | $9.40 | $22.43 | 436 |
| 2024-06-05 | $8.90 | $21.25 | 0 |
| 2024-06-04 | $8.90 | $21.25 | 170 |
| 2024-06-03 | $9.25 | $22.08 | 804 |
| 2024-05-31 | $9.00 | $21.48 | 1,881 |
| 2024-05-30 | $9.32 | $22.24 | 0 |
| 2024-05-29 | $9.32 | $22.24 | 0 |
| 2024-05-28 | $9.32 | $22.24 | 0 |
| 2024-05-24 | $9.32 | $22.24 | 0 |
| 2024-05-23 | $9.32 | $22.24 | 0 |
| 2024-05-22 | $9.32 | $22.24 | 552 |
| 2024-05-21 | $9.85 | $23.51 | 366 |
| 2024-05-20 | $9.89 | $23.61 | 199 |
| 2024-05-17 | $9.77 | $23.32 | 911 |
| 2024-05-16 | $9.71 | $23.18 | 234 |
| 2024-05-15 | $9.65 | $23.04 | 152 |
| 2024-05-14 | $9.50 | $22.68 | 950 |
| 2024-05-13 | $9.68 | $23.10 | 394 |
| 2024-05-10 | $9.15 | $21.84 | 0 |
| 2024-05-09 | $9.15 | $21.84 | 0 |
| 2024-05-08 | $9.15 | $21.84 | 100 |
| 2024-05-07 | $8.27 | $19.74 | 203 |
| 2024-05-06 | $8.71 | $20.79 | 775 |
| 2024-05-03 | $9.20 | $21.96 | 149 |
| 2024-05-02 | $8.90 | $21.25 | 0 |
| 2024-05-01 | $8.90 | $21.25 | 0 |
| 2024-04-30 | $8.90 | $21.25 | 0 |
| 2024-04-29 | $8.90 | $21.25 | 213 |
| 2024-04-26 | $8.93 | $21.32 | 274 |
| 2024-04-25 | $8.68 | $20.72 | 758 |
| 2024-04-24 | $8.10 | $19.34 | 0 |
| 2024-04-23 | $8.10 | $19.34 | 0 |
| 2024-04-22 | $8.10 | $19.34 | 0 |
| 2024-04-19 | $8.10 | $19.34 | 0 |
| 2024-04-18 | $8.10 | $19.34 | 0 |
| 2024-04-17 | $8.10 | $19.34 | 0 |
| 2024-04-16 | $8.10 | $19.34 | 0 |
| 2024-04-15 | $8.10 | $19.34 | 0 |
| 2024-04-12 | $8.10 | $19.34 | 0 |
| 2024-04-11 | $8.10 | $19.34 | 0 |
| 2024-04-10 | $8.10 | $19.34 | 743 |
| 2024-04-09 | $8.10 | $19.34 | 0 |
| 2024-04-08 | $8.10 | $19.34 | 0 |
| 2024-04-05 | $8.10 | $19.34 | 0 |
| 2024-04-04 | $8.10 | $19.34 | 470 |
| 2024-04-03 | $8.19 | $19.56 | 0 |
| 2024-04-02 | $8.19 | $19.56 | 0 |
| 2024-04-01 | $8.19 | $19.56 | 209 |
| 2024-03-28 | $8.40 | $20.05 | 220 |
| 2024-03-27 | $8.71 | $20.78 | 0 |
| 2024-03-26 | $8.71 | $20.78 | 0 |
| 2024-03-25 | $8.71 | $20.78 | 0 |
| 2024-03-22 | $8.71 | $20.78 | 0 |
| 2024-03-21 | $8.71 | $20.78 | 653 |
| 2024-03-20 | $8.40 | $20.05 | 0 |
| 2024-03-19 | $8.40 | $20.05 | 0 |
| 2024-03-18 | $8.40 | $20.05 | 443 |
| 2024-03-15 | $10.00 | $23.87 | 883 |
| 2024-03-14 | $10.15 | $24.23 | 0 |
| 2024-03-13 | $10.15 | $24.23 | 1,625 |
| 2024-03-12 | $15.15 | $29.79 | 8,780 |
| 2024-03-11 | $11.94 | $23.48 | 2,596 |
| 2024-03-08 | $10.62 | $20.89 | 1,262 |
| 2024-03-07 | $11.34 | $22.30 | 0 |
| 2024-03-06 | $11.34 | $22.30 | 502 |
| 2024-03-05 | $11.78 | $23.17 | 0 |
| 2024-03-04 | $11.78 | $23.17 | 0 |
| 2024-03-01 | $11.78 | $23.17 | 0 |
| 2024-02-29 | $11.78 | $23.17 | 102 |
| 2024-02-28 | $11.62 | $22.85 | 11,046 |
| 2024-02-27 | $10.03 | $19.73 | 12,306 |
| 2024-02-26 | $8.72 | $17.14 | 0 |
| 2024-02-23 | $8.72 | $17.14 | 0 |
| 2024-02-22 | $8.72 | $17.14 | 0 |
| 2024-02-21 | $8.72 | $17.14 | 0 |
| 2024-02-20 | $8.72 | $17.14 | 0 |
| 2024-02-16 | $8.72 | $17.14 | 0 |
| 2024-02-15 | $8.72 | $17.14 | 0 |
| 2024-02-14 | $8.72 | $17.14 | 0 |
| 2024-02-13 | $8.72 | $17.14 | 0 |
| 2024-02-12 | $8.72 | $17.14 | 0 |
| 2024-02-09 | $8.72 | $17.14 | 0 |
| 2024-02-08 | $8.72 | $17.14 | 0 |
| 2024-02-07 | $8.72 | $17.14 | 0 |
| 2024-02-06 | $8.72 | $17.14 | 0 |
| 2024-02-05 | $8.72 | $17.14 | 0 |
| 2024-02-02 | $8.72 | $17.14 | 0 |
| 2024-02-01 | $8.72 | $17.14 | 0 |
| 2024-01-31 | $8.72 | $17.14 | 0 |
| 2024-01-30 | $8.72 | $17.14 | 0 |
| 2024-01-29 | $8.72 | $17.14 | 0 |
| 2024-01-26 | $8.72 | $17.14 | 0 |
| 2024-01-25 | $8.72 | $17.14 | 0 |
| 2024-01-24 | $8.72 | $17.14 | 0 |
| 2024-01-23 | $8.72 | $17.14 | 0 |
| 2024-01-22 | $8.72 | $17.14 | 6,600 |
| 2024-01-19 | $9.39 | $18.46 | 0 |
| 2024-01-18 | $9.39 | $18.46 | 0 |
| 2024-01-17 | $9.39 | $18.46 | 0 |
| 2024-01-16 | $9.39 | $18.46 | 0 |
| 2024-01-12 | $9.39 | $18.46 | 0 |
| 2024-01-11 | $9.39 | $18.46 | 0 |
| 2024-01-10 | $9.39 | $18.46 | 0 |
| 2024-01-09 | $9.39 | $18.46 | 0 |
| 2024-01-08 | $9.39 | $18.46 | 0 |
| 2024-01-05 | $9.39 | $18.46 | 0 |
| 2024-01-04 | $9.39 | $18.46 | 0 |
| 2024-01-03 | $9.39 | $18.46 | 1,005 |
| 2024-01-02 | $9.22 | $18.13 | 0 |