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
- 2010-03-18 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 | $10.17 | $12.60 | 40,000 |
| 2024-12-30 | $9.55 | $11.83 | 40,100 |
| 2024-12-27 | $9.31 | $11.53 | 51,900 |
| 2024-12-26 | $9.15 | $11.34 | 1,400 |
| 2024-12-24 | $9.20 | $11.40 | 29,500 |
| 2024-12-23 | $9.27 | $11.48 | 148,200 |
| 2024-12-20 | $9.45 | $11.71 | 22,100 |
| 2024-12-19 | $9.35 | $11.58 | 35,500 |
| 2024-12-18 | $9.10 | $11.27 | 54,600 |
| 2024-12-17 | $9.44 | $11.70 | 6,700 |
| 2024-12-16 | $9.50 | $11.77 | 35,800 |
| 2024-12-13 | $9.64 | $11.94 | 29,300 |
| 2024-12-12 | $9.51 | $11.78 | 40,500 |
| 2024-12-11 | $9.35 | $11.58 | 44,800 |
| 2024-12-10 | $10.14 | $12.56 | 21,900 |
| 2024-12-09 | $10.08 | $12.49 | 74,500 |
| 2024-12-06 | $10.53 | $12.71 | 12,300 |
| 2024-12-05 | $10.90 | $13.15 | 8,000 |
| 2024-12-04 | $10.62 | $12.82 | 12,000 |
| 2024-12-03 | $10.87 | $13.12 | 4,500 |
| 2024-12-02 | $10.77 | $13.00 | 33,400 |
| 2024-11-29 | $10.79 | $13.02 | 17,200 |
| 2024-11-27 | $10.61 | $12.80 | 4,900 |
| 2024-11-26 | $10.50 | $12.67 | 35,500 |
| 2024-11-25 | $10.53 | $12.71 | 67,200 |
| 2024-11-22 | $10.88 | $13.13 | 12,600 |
| 2024-11-21 | $10.75 | $12.97 | 13,300 |
| 2024-11-20 | $10.67 | $12.88 | 12,800 |
| 2024-11-19 | $10.72 | $12.94 | 86,500 |
| 2024-11-18 | $10.77 | $13.00 | 80,700 |
| 2024-11-15 | $10.60 | $12.79 | 68,300 |
| 2024-11-14 | $10.33 | $12.47 | 43,000 |
| 2024-11-13 | $10.09 | $12.18 | 28,300 |
| 2024-11-12 | $10.06 | $12.14 | 30,800 |
| 2024-11-11 | $10.04 | $12.12 | 56,100 |
| 2024-11-08 | $10.14 | $12.24 | 34,100 |
| 2024-11-07 | $10.42 | $12.58 | 43,200 |
| 2024-11-06 | $10.06 | $12.14 | 147,100 |
| 2024-11-05 | $9.57 | $11.55 | 68,900 |
| 2024-11-04 | $9.32 | $11.25 | 20,500 |
| 2024-11-01 | $9.21 | $11.12 | 83,800 |
| 2024-10-31 | $9.32 | $11.25 | 119,400 |
| 2024-10-30 | $9.10 | $10.98 | 26,200 |
| 2024-10-29 | $8.96 | $10.81 | 28,500 |
| 2024-10-28 | $9.26 | $11.18 | 35,500 |
| 2024-10-25 | $9.35 | $11.28 | 70,600 |
| 2024-10-24 | $9.41 | $11.36 | 15,700 |
| 2024-10-23 | $9.34 | $11.27 | 46,400 |
| 2024-10-22 | $9.48 | $11.44 | 30,700 |
| 2024-10-21 | $9.52 | $11.49 | 41,200 |
| 2024-10-18 | $9.46 | $11.42 | 91,700 |
| 2024-10-17 | $9.47 | $11.43 | 23,700 |
| 2024-10-16 | $9.57 | $11.55 | 73,100 |
| 2024-10-15 | $9.51 | $11.48 | 111,600 |
| 2024-10-14 | $9.85 | $11.89 | 4,800 |
| 2024-10-11 | $9.84 | $11.88 | 36,300 |
| 2024-10-10 | $9.71 | $11.72 | 25,700 |
| 2024-10-09 | $9.50 | $11.47 | 57,200 |
| 2024-10-08 | $9.70 | $11.71 | 463,800 |
| 2024-10-07 | $9.88 | $11.92 | 10,100 |
| 2024-10-04 | $9.64 | $11.63 | 69,900 |
| 2024-10-03 | $9.49 | $11.45 | 35,100 |
| 2024-10-02 | $8.98 | $10.84 | 31,700 |
| 2024-10-01 | $9.17 | $11.07 | 64,200 |
| 2024-09-30 | $8.84 | $10.67 | 24,500 |
| 2024-09-27 | $8.87 | $10.71 | 11,200 |
| 2024-09-26 | $8.70 | $10.50 | 52,600 |
| 2024-09-25 | $8.82 | $10.64 | 11,500 |
| 2024-09-24 | $8.93 | $10.78 | 37,300 |
| 2024-09-23 | $8.87 | $10.71 | 26,300 |
| 2024-09-20 | $8.86 | $10.69 | 14,100 |
| 2024-09-19 | $8.95 | $10.80 | 54,100 |
| 2024-09-18 | $8.88 | $10.72 | 33,700 |
| 2024-09-17 | $9.02 | $10.89 | 17,000 |
| 2024-09-16 | $8.99 | $10.85 | 38,500 |
| 2024-09-13 | $8.74 | $10.55 | 37,300 |
| 2024-09-12 | $8.83 | $10.66 | 113,600 |
| 2024-09-11 | $8.86 | $10.69 | 137,000 |
| 2024-09-10 | $9.41 | $11.36 | 155,100 |
| 2024-09-09 | $9.60 | $11.59 | 951,000 |
| 2024-09-06 | $9.71 | $11.38 | 207,400 |
| 2024-09-05 | $9.79 | $11.47 | 184,900 |
| 2024-09-04 | $9.89 | $11.59 | 296,500 |
| 2024-09-03 | $9.76 | $11.43 | 214,300 |
| 2024-08-30 | $10.03 | $11.75 | 297,000 |
| 2024-08-29 | $9.77 | $11.45 | 939,800 |
| 2024-08-28 | $12.78 | $14.97 | 60,300 |
| 2024-08-27 | $12.83 | $15.03 | 27,100 |
| 2024-08-26 | $13.00 | $15.23 | 68,000 |
| 2024-08-23 | $12.82 | $15.02 | 102,400 |
| 2024-08-22 | $12.66 | $14.83 | 29,000 |
| 2024-08-21 | $12.89 | $15.10 | 21,900 |
| 2024-08-20 | $12.68 | $14.86 | 21,900 |
| 2024-08-19 | $12.82 | $15.02 | 39,500 |
| 2024-08-16 | $12.63 | $14.80 | 58,800 |
| 2024-08-15 | $12.77 | $14.96 | 82,800 |
| 2024-08-14 | $12.89 | $15.10 | 44,400 |
| 2024-08-13 | $12.86 | $15.07 | 42,300 |
| 2024-08-12 | $12.76 | $14.95 | 69,800 |
| 2024-08-09 | $12.20 | $14.29 | 33,500 |
| 2024-08-08 | $12.13 | $14.21 | 60,000 |
| 2024-08-07 | $12.18 | $14.27 | 150,100 |
| 2024-08-06 | $12.31 | $14.42 | 190,900 |
| 2024-08-05 | $12.11 | $14.19 | 162,700 |
| 2024-08-02 | $12.43 | $14.56 | 596,700 |
| 2024-08-01 | $13.33 | $15.62 | 311,800 |
| 2024-07-31 | $15.07 | $17.66 | 27,700 |
| 2024-07-30 | $14.71 | $17.23 | 16,700 |
| 2024-07-29 | $15.03 | $17.61 | 16,500 |
| 2024-07-26 | $14.95 | $17.52 | 11,900 |
| 2024-07-25 | $14.74 | $17.27 | 33,700 |
| 2024-07-24 | $14.81 | $17.35 | 27,900 |
| 2024-07-23 | $15.07 | $17.66 | 52,100 |
| 2024-07-22 | $15.34 | $17.97 | 33,400 |
| 2024-07-19 | $15.62 | $18.30 | 10,500 |
| 2024-07-18 | $15.76 | $18.46 | 212,600 |
| 2024-07-17 | $15.68 | $18.37 | 30,900 |
| 2024-07-16 | $15.67 | $18.36 | 27,600 |
| 2024-07-15 | $15.87 | $18.59 | 43,200 |
| 2024-07-12 | $15.85 | $18.57 | 46,600 |
| 2024-07-11 | $15.77 | $18.48 | 101,200 |
| 2024-07-10 | $15.42 | $18.07 | 25,000 |
| 2024-07-09 | $15.11 | $17.70 | 37,300 |
| 2024-07-08 | $15.43 | $18.08 | 38,800 |
| 2024-07-05 | $15.35 | $17.98 | 44,400 |
| 2024-07-03 | $15.95 | $18.69 | 12,100 |
| 2024-07-02 | $16.02 | $18.77 | 5,000 |
| 2024-07-01 | $15.97 | $18.71 | 4,500 |
| 2024-06-28 | $16.03 | $18.78 | 13,900 |
| 2024-06-27 | $16.03 | $18.78 | 13,000 |
| 2024-06-26 | $15.89 | $18.62 | 16,800 |
| 2024-06-25 | $15.99 | $18.73 | 8,200 |
| 2024-06-24 | $16.01 | $18.76 | 15,700 |
| 2024-06-21 | $15.68 | $18.37 | 5,600 |
| 2024-06-20 | $15.80 | $18.51 | 55,900 |
| 2024-06-18 | $15.54 | $18.21 | 33,800 |
| 2024-06-17 | $15.55 | $18.22 | 54,900 |
| 2024-06-14 | $15.50 | $18.16 | 23,200 |
| 2024-06-13 | $15.75 | $18.45 | 17,500 |
| 2024-06-12 | $16.34 | $19.14 | 23,900 |
| 2024-06-11 | $16.38 | $19.19 | 45,300 |
| 2024-06-10 | $16.09 | $18.85 | 17,500 |
| 2024-06-07 | $16.08 | $18.51 | 13,200 |
| 2024-06-06 | $16.42 | $18.90 | 7,000 |
| 2024-06-05 | $16.04 | $18.46 | 22,900 |
| 2024-06-04 | $15.47 | $17.81 | 60,200 |
| 2024-06-03 | $15.69 | $18.06 | 88,800 |
| 2024-05-31 | $16.20 | $18.65 | 10,500 |
| 2024-05-30 | $16.35 | $18.82 | 33,400 |
| 2024-05-29 | $16.46 | $18.95 | 48,300 |
| 2024-05-28 | $16.85 | $19.40 | 41,000 |
| 2024-05-24 | $16.43 | $18.91 | 27,200 |
| 2024-05-23 | $16.14 | $18.58 | 22,400 |
| 2024-05-22 | $16.50 | $18.99 | 29,300 |
| 2024-05-21 | $16.87 | $19.42 | 29,300 |
| 2024-05-20 | $17.13 | $19.72 | 16,000 |
| 2024-05-17 | $17.05 | $19.63 | 14,400 |
| 2024-05-16 | $17.01 | $19.58 | 28,800 |
| 2024-05-15 | $17.43 | $20.07 | 9,300 |
| 2024-05-14 | $17.44 | $20.08 | 8,700 |
| 2024-05-13 | $17.62 | $20.28 | 9,100 |
| 2024-05-10 | $17.72 | $20.40 | 7,600 |
| 2024-05-09 | $17.97 | $20.69 | 27,200 |
| 2024-05-08 | $17.22 | $19.82 | 16,500 |
| 2024-05-07 | $17.30 | $19.92 | 7,700 |
| 2024-05-06 | $17.35 | $19.97 | 4,700 |
| 2024-05-03 | $17.41 | $20.04 | 8,200 |
| 2024-05-02 | $17.49 | $20.13 | 28,200 |
| 2024-05-01 | $17.20 | $19.80 | 31,400 |
| 2024-04-30 | $17.48 | $20.12 | 33,000 |
| 2024-04-29 | $17.83 | $20.53 | 13,000 |
| 2024-04-26 | $17.75 | $20.43 | 4,200 |
| 2024-04-25 | $17.81 | $20.50 | 13,100 |
| 2024-04-24 | $17.69 | $20.36 | 7,300 |
| 2024-04-23 | $17.68 | $20.35 | 4,200 |
| 2024-04-22 | $17.28 | $19.89 | 10,800 |
| 2024-04-19 | $17.25 | $19.86 | 8,600 |
| 2024-04-18 | $17.13 | $19.72 | 8,500 |
| 2024-04-17 | $17.14 | $19.73 | 13,800 |
| 2024-04-16 | $17.01 | $19.58 | 20,700 |
| 2024-04-15 | $16.95 | $19.51 | 35,900 |
| 2024-04-12 | $17.03 | $19.60 | 46,600 |
| 2024-04-11 | $17.23 | $19.83 | 12,800 |
| 2024-04-10 | $17.20 | $19.80 | 23,100 |
| 2024-04-09 | $16.99 | $19.56 | 10,800 |
| 2024-04-08 | $17.02 | $19.59 | 29,800 |
| 2024-04-05 | $16.94 | $19.50 | 33,400 |
| 2024-04-04 | $16.46 | $18.95 | 50,600 |
| 2024-04-03 | $16.43 | $18.91 | 31,400 |
| 2024-04-02 | $16.23 | $18.68 | 22,600 |
| 2024-04-01 | $16.13 | $18.57 | 43,100 |
| 2024-03-28 | $15.99 | $18.41 | 54,700 |
| 2024-03-27 | $15.88 | $18.28 | 68,500 |
| 2024-03-26 | $15.84 | $18.23 | 31,800 |
| 2024-03-25 | $15.86 | $18.26 | 39,700 |
| 2024-03-22 | $15.60 | $17.96 | 45,300 |
| 2024-03-21 | $15.85 | $18.25 | 87,200 |
| 2024-03-20 | $15.74 | $18.12 | 37,200 |
| 2024-03-19 | $15.70 | $18.07 | 21,700 |
| 2024-03-18 | $15.65 | $18.02 | 62,900 |
| 2024-03-15 | $15.56 | $17.91 | 17,900 |
| 2024-03-14 | $15.38 | $17.71 | 44,800 |
| 2024-03-13 | $15.53 | $17.56 | 43,600 |
| 2024-03-12 | $15.63 | $17.67 | 19,400 |
| 2024-03-11 | $15.70 | $17.75 | 36,700 |
| 2024-03-08 | $15.46 | $17.48 | 70,700 |
| 2024-03-07 | $15.67 | $17.72 | 74,600 |
| 2024-03-06 | $15.26 | $17.25 | 130,400 |
| 2024-03-05 | $14.86 | $16.80 | 151,100 |
| 2024-03-04 | $15.37 | $17.38 | 480,800 |
| 2024-03-01 | $15.12 | $17.09 | 605,100 |
| 2024-02-29 | $16.09 | $18.19 | 77,900 |
| 2024-02-28 | $16.14 | $18.25 | 78,200 |
| 2024-02-27 | $16.07 | $18.17 | 21,200 |
| 2024-02-26 | $15.95 | $18.03 | 66,400 |
| 2024-02-23 | $15.97 | $18.06 | 58,000 |
| 2024-02-22 | $15.72 | $17.77 | 132,900 |
| 2024-02-21 | $15.80 | $17.86 | 120,900 |
| 2024-02-20 | $15.68 | $17.73 | 60,100 |
| 2024-02-16 | $15.45 | $17.47 | 82,000 |
| 2024-02-15 | $15.40 | $17.41 | 75,400 |
| 2024-02-14 | $15.14 | $17.12 | 111,900 |
| 2024-02-13 | $15.04 | $17.00 | 200,700 |
| 2024-02-12 | $16.35 | $18.48 | 57,900 |
| 2024-02-09 | $16.32 | $18.45 | 19,800 |
| 2024-02-08 | $16.25 | $18.37 | 44,100 |
| 2024-02-07 | $16.16 | $18.27 | 46,000 |
| 2024-02-06 | $16.29 | $18.42 | 68,300 |
| 2024-02-05 | $16.24 | $18.36 | 57,400 |
| 2024-02-02 | $16.49 | $18.64 | 18,000 |
| 2024-02-01 | $16.39 | $18.53 | 40,300 |
| 2024-01-31 | $16.52 | $18.68 | 47,300 |
| 2024-01-30 | $17.14 | $19.38 | 50,000 |
| 2024-01-29 | $17.14 | $19.38 | 28,400 |
| 2024-01-26 | $17.11 | $19.34 | 28,200 |
| 2024-01-25 | $17.05 | $19.28 | 92,000 |
| 2024-01-24 | $16.50 | $18.65 | 52,400 |
| 2024-01-23 | $16.86 | $19.06 | 40,300 |
| 2024-01-22 | $16.61 | $18.78 | 51,600 |
| 2024-01-19 | $16.27 | $18.39 | 117,900 |
| 2024-01-18 | $16.41 | $18.55 | 287,800 |
| 2024-01-17 | $16.36 | $18.50 | 59,600 |
| 2024-01-16 | $16.12 | $18.22 | 243,900 |
| 2024-01-12 | $18.77 | $21.22 | 2,600 |
| 2024-01-11 | $18.33 | $20.72 | 8,500 |
| 2024-01-10 | $17.90 | $20.24 | 33,400 |
| 2024-01-09 | $18.36 | $20.76 | 6,800 |
| 2024-01-08 | $18.37 | $20.77 | 15,100 |
| 2024-01-05 | $18.61 | $21.04 | 2,600 |
| 2024-01-04 | $18.81 | $21.27 | 9,900 |
| 2024-01-03 | $19.10 | $21.59 | 37,600 |
| 2024-01-02 | $18.90 | $21.37 | 10,900 |