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
- 2008-06-25 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 | $12.40 | $16.57 | 0 |
| 2024-12-30 | $12.40 | $16.57 | 2,900 |
| 2024-12-27 | $11.87 | $15.86 | 100 |
| 2024-12-26 | $12.25 | $16.37 | 0 |
| 2024-12-24 | $12.25 | $16.37 | 300 |
| 2024-12-23 | $11.66 | $15.58 | 0 |
| 2024-12-20 | $11.66 | $15.58 | 300 |
| 2024-12-19 | $12.40 | $16.57 | 100 |
| 2024-12-18 | $12.75 | $17.04 | 4,600 |
| 2024-12-17 | $12.60 | $16.83 | 100 |
| 2024-12-16 | $12.90 | $17.24 | 300 |
| 2024-12-13 | $13.65 | $18.24 | 0 |
| 2024-12-12 | $13.65 | $18.24 | 200 |
| 2024-12-11 | $13.60 | $18.17 | 100 |
| 2024-12-10 | $12.44 | $16.62 | 700 |
| 2024-12-09 | $13.58 | $18.14 | 11,800 |
| 2024-12-06 | $12.20 | $16.30 | 1,200 |
| 2024-12-05 | $11.64 | $15.55 | 0 |
| 2024-12-04 | $11.64 | $15.55 | 900 |
| 2024-12-03 | $13.20 | $17.64 | 1,500 |
| 2024-12-02 | $12.91 | $17.25 | 0 |
| 2024-11-29 | $12.91 | $17.25 | 200 |
| 2024-11-27 | $12.53 | $16.74 | 0 |
| 2024-11-26 | $12.53 | $16.74 | 600 |
| 2024-11-25 | $12.55 | $16.77 | 0 |
| 2024-11-22 | $12.55 | $16.77 | 0 |
| 2024-11-21 | $12.55 | $16.77 | 100 |
| 2024-11-20 | $12.55 | $16.77 | 100 |
| 2024-11-19 | $11.79 | $15.75 | 1,700 |
| 2024-11-18 | $12.51 | $16.71 | 700 |
| 2024-11-15 | $12.45 | $16.63 | 300 |
| 2024-11-14 | $12.75 | $17.04 | 100 |
| 2024-11-13 | $13.45 | $17.97 | 0 |
| 2024-11-12 | $13.45 | $17.97 | 0 |
| 2024-11-11 | $13.45 | $17.97 | 1,300 |
| 2024-11-08 | $13.33 | $17.81 | 600 |
| 2024-11-07 | $13.19 | $17.62 | 200 |
| 2024-11-06 | $13.25 | $17.70 | 3,500 |
| 2024-11-05 | $13.15 | $17.57 | 500 |
| 2024-11-04 | $12.50 | $16.70 | 0 |
| 2024-11-01 | $12.50 | $16.70 | 900 |
| 2024-10-31 | $12.50 | $16.70 | 2,600 |
| 2024-10-30 | $12.98 | $17.34 | 300 |
| 2024-10-29 | $12.24 | $16.35 | 0 |
| 2024-10-28 | $12.24 | $16.35 | 800 |
| 2024-10-25 | $10.95 | $14.63 | 0 |
| 2024-10-24 | $10.95 | $14.63 | 100 |
| 2024-10-23 | $12.45 | $16.63 | 600 |
| 2024-10-22 | $12.55 | $16.77 | 0 |
| 2024-10-21 | $12.55 | $16.77 | 1,400 |
| 2024-10-18 | $13.15 | $17.57 | 100 |
| 2024-10-17 | $13.15 | $17.57 | 400 |
| 2024-10-16 | $12.22 | $16.33 | 1,300 |
| 2024-10-15 | $12.65 | $16.90 | 800 |
| 2024-10-14 | $12.65 | $16.90 | 0 |
| 2024-10-11 | $12.65 | $16.90 | 300 |
| 2024-10-10 | $13.45 | $17.97 | 2,600 |
| 2024-10-09 | $12.45 | $16.63 | 0 |
| 2024-10-08 | $12.45 | $16.63 | 0 |
| 2024-10-07 | $12.45 | $16.63 | 6,300 |
| 2024-10-04 | $12.90 | $17.24 | 57,000 |
| 2024-10-03 | $12.08 | $16.14 | 600 |
| 2024-10-02 | $13.14 | $17.56 | 2,100 |
| 2024-10-01 | $25.25 | $33.74 | 4,200 |
| 2024-09-30 | $25.25 | $33.74 | 800 |
| 2024-09-27 | $12.63 | $16.87 | 0 |
| 2024-09-26 | $12.63 | $16.72 | 0 |
| 2024-09-25 | $12.63 | $16.72 | 91,200 |
| 2024-09-24 | $12.63 | $16.72 | 237,800 |
| 2024-09-23 | $12.63 | $16.72 | 0 |
| 2024-09-20 | $12.63 | $16.72 | 195,600 |
| 2024-09-19 | $12.63 | $16.72 | 84,800 |
| 2024-09-18 | $12.63 | $16.72 | 200 |
| 2024-09-17 | $12.38 | $16.38 | 43,400 |
| 2024-09-16 | $12.38 | $16.38 | 0 |
| 2024-09-13 | $12.38 | $16.38 | 0 |
| 2024-09-12 | $12.38 | $16.38 | 0 |
| 2024-09-11 | $12.38 | $16.38 | 0 |
| 2024-09-10 | $12.38 | $16.38 | 200 |
| 2024-09-09 | $11.44 | $15.15 | 200 |
| 2024-09-06 | $11.44 | $15.15 | 2,600 |
| 2024-09-05 | $11.75 | $15.56 | 200 |
| 2024-09-04 | $11.59 | $15.35 | 200 |
| 2024-09-03 | $11.48 | $15.19 | 24,600 |
| 2024-08-30 | $11.83 | $15.66 | 5,200 |
| 2024-08-29 | $12.43 | $16.45 | 200 |
| 2024-08-28 | $11.63 | $15.39 | 2,800 |
| 2024-08-27 | $11.76 | $15.56 | 1,800 |
| 2024-08-26 | $11.83 | $15.66 | 6,800 |
| 2024-08-23 | $10.78 | $14.27 | 400 |
| 2024-08-22 | $11.73 | $15.52 | 200 |
| 2024-08-21 | $11.96 | $15.83 | 2,800 |
| 2024-08-20 | $11.97 | $15.85 | 1,400 |
| 2024-08-19 | $11.72 | $15.51 | 600 |
| 2024-08-16 | $11.77 | $15.58 | 0 |
| 2024-08-15 | $11.77 | $15.58 | 200 |
| 2024-08-14 | $11.68 | $15.46 | 200 |
| 2024-08-13 | $11.67 | $15.44 | 200 |
| 2024-08-12 | $11.51 | $15.24 | 200 |
| 2024-08-09 | $11.07 | $14.65 | 0 |
| 2024-08-08 | $11.07 | $14.65 | 200 |
| 2024-08-07 | $11.38 | $15.06 | 1,800 |
| 2024-08-06 | $10.73 | $14.20 | 0 |
| 2024-08-05 | $10.73 | $14.20 | 200 |
| 2024-08-02 | $11.03 | $14.60 | 200 |
| 2024-08-01 | $11.50 | $15.23 | 1,800 |
| 2024-07-31 | $12.22 | $16.18 | 200 |
| 2024-07-30 | $11.51 | $15.23 | 200 |
| 2024-07-29 | $11.87 | $15.71 | 200 |
| 2024-07-26 | $12.15 | $16.09 | 0 |
| 2024-07-25 | $12.15 | $16.09 | 0 |
| 2024-07-24 | $12.15 | $16.09 | 0 |
| 2024-07-23 | $12.15 | $16.09 | 2,000 |
| 2024-07-22 | $12.15 | $16.09 | 0 |
| 2024-07-19 | $12.15 | $16.09 | 0 |
| 2024-07-18 | $12.15 | $16.09 | 0 |
| 2024-07-17 | $12.15 | $16.09 | 0 |
| 2024-07-16 | $12.15 | $16.09 | 0 |
| 2024-07-15 | $12.15 | $16.09 | 0 |
| 2024-07-12 | $12.15 | $16.09 | 200 |
| 2024-07-11 | $12.33 | $16.32 | 200 |
| 2024-07-10 | $12.33 | $16.32 | 0 |
| 2024-07-09 | $12.33 | $16.32 | 2,000 |
| 2024-07-08 | $11.47 | $15.18 | 1,200 |
| 2024-07-05 | $11.47 | $15.18 | 0 |
| 2024-07-03 | $11.47 | $15.18 | 0 |
| 2024-07-02 | $11.47 | $15.18 | 0 |
| 2024-07-01 | $11.47 | $15.18 | 0 |
| 2024-06-28 | $11.47 | $15.18 | 200 |
| 2024-06-27 | $12.05 | $15.95 | 200 |
| 2024-06-26 | $11.88 | $15.72 | 200 |
| 2024-06-25 | $11.91 | $15.77 | 0 |
| 2024-06-24 | $11.91 | $15.77 | 0 |
| 2024-06-21 | $11.91 | $15.77 | 10,200 |
| 2024-06-20 | $11.91 | $15.77 | 0 |
| 2024-06-18 | $11.91 | $15.77 | 0 |
| 2024-06-17 | $11.91 | $15.77 | 200 |
| 2024-06-14 | $11.91 | $15.77 | 2,200 |
| 2024-06-13 | $11.92 | $15.78 | 600 |
| 2024-06-12 | $12.27 | $16.25 | 4,400 |
| 2024-06-11 | $12.27 | $16.25 | 400 |
| 2024-06-10 | $11.91 | $15.76 | 200 |
| 2024-06-07 | $12.24 | $16.21 | 80,000 |
| 2024-06-06 | $12.24 | $16.21 | 200 |
| 2024-06-05 | $12.30 | $16.29 | 200 |
| 2024-06-04 | $12.21 | $16.17 | 600 |
| 2024-06-03 | $11.98 | $15.86 | 200 |
| 2024-05-31 | $11.65 | $15.42 | 200 |
| 2024-05-30 | $11.48 | $15.19 | 200 |
| 2024-05-29 | $12.05 | $15.95 | 7,000 |
| 2024-05-28 | $12.35 | $16.35 | 600 |
| 2024-05-24 | $12.12 | $16.05 | 0 |
| 2024-05-23 | $12.12 | $16.05 | 1,000 |
| 2024-05-22 | $11.75 | $15.55 | 200 |
| 2024-05-21 | $11.75 | $15.56 | 200 |
| 2024-05-20 | $11.76 | $15.56 | 200 |
| 2024-05-17 | $12.10 | $16.01 | 9,400 |
| 2024-05-16 | $12.10 | $16.01 | 1,200 |
| 2024-05-15 | $12.05 | $15.95 | 15,400 |
| 2024-05-14 | $12.05 | $15.95 | 0 |
| 2024-05-13 | $12.05 | $15.95 | 0 |
| 2024-05-10 | $12.05 | $15.95 | 81,200 |
| 2024-05-09 | $12.05 | $15.95 | 0 |
| 2024-05-08 | $12.05 | $15.95 | 200 |
| 2024-05-07 | $12.06 | $15.96 | 80,800 |
| 2024-05-06 | $11.60 | $15.36 | 0 |
| 2024-05-03 | $11.60 | $15.36 | 0 |
| 2024-05-02 | $11.60 | $15.36 | 20,000 |
| 2024-05-01 | $11.60 | $15.36 | 200 |
| 2024-04-30 | $12.19 | $16.14 | 0 |
| 2024-04-29 | $12.19 | $16.14 | 2,000 |
| 2024-04-26 | $12.08 | $15.99 | 2,400 |
| 2024-04-25 | $12.78 | $16.91 | 37,200 |
| 2024-04-24 | $12.78 | $16.91 | 0 |
| 2024-04-23 | $12.78 | $16.91 | 200 |
| 2024-04-22 | $12.43 | $16.45 | 1,600 |
| 2024-04-19 | $12.43 | $16.45 | 1,600 |
| 2024-04-18 | $12.72 | $16.83 | 0 |
| 2024-04-17 | $12.72 | $16.83 | 0 |
| 2024-04-16 | $12.72 | $16.83 | 70,600 |
| 2024-04-15 | $13.50 | $17.87 | 0 |
| 2024-04-12 | $13.50 | $17.87 | 0 |
| 2024-04-11 | $13.50 | $17.87 | 2,600 |
| 2024-04-10 | $12.93 | $17.12 | 0 |
| 2024-04-09 | $12.93 | $17.12 | 209,200 |
| 2024-04-08 | $12.93 | $17.12 | 0 |
| 2024-04-05 | $12.93 | $17.12 | 0 |
| 2024-04-04 | $12.93 | $17.12 | 0 |
| 2024-04-03 | $12.93 | $17.12 | 362,800 |
| 2024-04-02 | $13.32 | $17.64 | 0 |
| 2024-04-01 | $13.32 | $17.64 | 1,600 |
| 2024-03-28 | $13.58 | $17.97 | 34,600 |
| 2024-03-27 | $14.00 | $18.27 | 351,400 |
| 2024-03-26 | $13.67 | $17.84 | 0 |
| 2024-03-25 | $13.67 | $17.84 | 10,400 |
| 2024-03-22 | $13.67 | $17.84 | 0 |
| 2024-03-21 | $13.67 | $17.84 | 1,000 |
| 2024-03-20 | $13.84 | $18.06 | 200 |
| 2024-03-19 | $13.99 | $18.26 | 0 |
| 2024-03-18 | $13.99 | $18.26 | 0 |
| 2024-03-15 | $13.99 | $18.26 | 600 |
| 2024-03-14 | $13.99 | $18.26 | 1,200 |
| 2024-03-13 | $13.99 | $18.26 | 200 |
| 2024-03-12 | $13.60 | $17.75 | 56,600 |
| 2024-03-11 | $13.37 | $17.44 | 0 |
| 2024-03-08 | $13.37 | $17.44 | 0 |
| 2024-03-07 | $13.37 | $17.44 | 0 |
| 2024-03-06 | $13.37 | $17.44 | 0 |
| 2024-03-05 | $13.37 | $17.44 | 200 |
| 2024-03-04 | $13.51 | $17.63 | 200 |
| 2024-03-01 | $12.68 | $16.55 | 0 |
| 2024-02-29 | $12.68 | $16.55 | 0 |
| 2024-02-28 | $12.68 | $16.55 | 200 |
| 2024-02-27 | $12.59 | $16.43 | 10,000 |
| 2024-02-26 | $12.59 | $16.43 | 0 |
| 2024-02-23 | $12.59 | $16.43 | 0 |
| 2024-02-22 | $12.59 | $16.43 | 0 |
| 2024-02-21 | $12.59 | $16.43 | 0 |
| 2024-02-20 | $12.59 | $16.43 | 400 |
| 2024-02-16 | $12.42 | $16.21 | 0 |
| 2024-02-15 | $12.42 | $16.21 | 200 |
| 2024-02-14 | $12.26 | $16.00 | 0 |
| 2024-02-13 | $12.26 | $16.00 | 1,400 |
| 2024-02-12 | $11.23 | $14.66 | 0 |
| 2024-02-09 | $11.23 | $14.66 | 0 |
| 2024-02-08 | $11.23 | $14.66 | 0 |
| 2024-02-07 | $11.23 | $14.66 | 0 |
| 2024-02-06 | $11.23 | $14.66 | 0 |
| 2024-02-05 | $11.23 | $14.66 | 0 |
| 2024-02-02 | $11.23 | $14.66 | 0 |
| 2024-02-01 | $11.23 | $14.66 | 0 |
| 2024-01-31 | $11.23 | $14.66 | 0 |
| 2024-01-30 | $11.23 | $14.66 | 0 |
| 2024-01-29 | $11.23 | $14.66 | 2,000 |
| 2024-01-26 | $11.23 | $14.66 | 0 |
| 2024-01-25 | $11.23 | $14.66 | 0 |
| 2024-01-24 | $11.23 | $14.66 | 0 |
| 2024-01-23 | $11.23 | $14.66 | 0 |
| 2024-01-22 | $11.23 | $14.66 | 0 |
| 2024-01-19 | $11.23 | $14.66 | 200 |
| 2024-01-18 | $10.55 | $13.77 | 0 |
| 2024-01-17 | $10.55 | $13.77 | 0 |
| 2024-01-16 | $10.55 | $13.77 | 0 |
| 2024-01-12 | $10.55 | $13.77 | 0 |
| 2024-01-11 | $10.55 | $13.77 | 0 |
| 2024-01-10 | $10.55 | $13.77 | 0 |
| 2024-01-09 | $10.55 | $13.77 | 0 |
| 2024-01-08 | $10.55 | $13.77 | 0 |
| 2024-01-05 | $10.55 | $13.77 | 200 |
| 2024-01-04 | $10.09 | $13.16 | 0 |
| 2024-01-03 | $10.09 | $13.16 | 0 |
| 2024-01-02 | $10.09 | $13.16 | 0 |