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
- 2008-10-15 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 | $12.53 | $20.09 | 259,314 |
| 2024-12-30 | $12.50 | $20.03 | 486,213 |
| 2024-12-27 | $12.62 | $20.22 | 300,071 |
| 2024-12-26 | $12.57 | $20.14 | 232,749 |
| 2024-12-24 | $12.55 | $20.12 | 115,847 |
| 2024-12-23 | $12.62 | $20.22 | 407,287 |
| 2024-12-20 | $12.54 | $20.10 | 340,157 |
| 2024-12-19 | $12.55 | $20.12 | 591,128 |
| 2024-12-18 | $12.62 | $20.22 | 596,786 |
| 2024-12-17 | $12.78 | $20.49 | 432,317 |
| 2024-12-16 | $12.83 | $20.55 | 383,792 |
| 2024-12-13 | $12.78 | $20.49 | 219,707 |
| 2024-12-12 | $12.76 | $20.45 | 274,274 |
| 2024-12-11 | $12.86 | $20.60 | 670,725 |
| 2024-12-10 | $12.58 | $20.15 | 406,712 |
| 2024-12-09 | $12.65 | $20.27 | 424,837 |
| 2024-12-06 | $12.57 | $20.14 | 238,024 |
| 2024-12-05 | $12.79 | $20.50 | 270,054 |
| 2024-12-04 | $12.73 | $20.40 | 327,115 |
| 2024-12-03 | $12.81 | $20.52 | 455,429 |
| 2024-12-02 | $12.91 | $20.69 | 329,129 |
| 2024-11-29 | $12.95 | $20.75 | 206,089 |
| 2024-11-27 | $13.09 | $20.97 | 264,013 |
| 2024-11-26 | $12.92 | $20.70 | 281,083 |
| 2024-11-25 | $12.82 | $20.54 | 323,375 |
| 2024-11-22 | $12.71 | $20.37 | 262,574 |
| 2024-11-21 | $12.54 | $20.10 | 371,996 |
| 2024-11-20 | $12.67 | $20.30 | 425,125 |
| 2024-11-19 | $12.66 | $20.29 | 1,479,353 |
| 2024-11-18 | $12.78 | $20.49 | 923,038 |
| 2024-11-15 | $12.55 | $20.12 | 481,706 |
| 2024-11-14 | $12.51 | $20.05 | 494,556 |
| 2024-11-13 | $12.62 | $20.22 | 442,674 |
| 2024-11-12 | $12.69 | $20.34 | 360,584 |
| 2024-11-11 | $12.87 | $20.62 | 320,402 |
| 2024-11-08 | $12.91 | $20.69 | 425,029 |
| 2024-11-07 | $12.92 | $20.70 | 315,991 |
| 2024-11-06 | $13.08 | $20.95 | 1,901,505 |
| 2024-11-05 | $13.44 | $21.54 | 257,204 |
| 2024-11-04 | $13.34 | $21.37 | 291,057 |
| 2024-11-01 | $13.42 | $21.51 | 6,924,076 |
| 2024-10-31 | $12.61 | $20.20 | 4,412,934 |
| 2024-10-30 | $12.82 | $20.54 | 4,236,287 |
| 2024-10-29 | $13.00 | $20.84 | 3,953,286 |
| 2024-10-28 | $13.14 | $21.05 | 2,595,917 |
| 2024-10-25 | $13.01 | $20.85 | 2,668,801 |
| 2024-10-24 | $13.24 | $21.22 | 1,326,968 |
| 2024-10-23 | $13.46 | $21.57 | 224,502 |
| 2024-10-22 | $12.97 | $20.79 | 288,467 |
| 2024-10-21 | $13.16 | $21.09 | 175,113 |
| 2024-10-18 | $13.09 | $20.97 | 154,207 |
| 2024-10-17 | $13.03 | $20.89 | 449,292 |
| 2024-10-16 | $12.83 | $20.55 | 287,892 |
| 2024-10-15 | $12.82 | $20.54 | 156,221 |
| 2024-10-14 | $12.77 | $20.47 | 153,056 |
| 2024-10-11 | $12.65 | $20.27 | 183,744 |
| 2024-10-10 | $12.75 | $20.44 | 192,280 |
| 2024-10-09 | $12.78 | $20.49 | 145,480 |
| 2024-10-08 | $12.60 | $20.19 | 298,441 |
| 2024-10-07 | $12.44 | $19.93 | 1,060,654 |
| 2024-10-04 | $12.54 | $20.10 | 206,665 |
| 2024-10-03 | $12.58 | $20.15 | 172,332 |
| 2024-10-02 | $12.75 | $20.44 | 249,148 |
| 2024-10-01 | $12.69 | $20.34 | 189,594 |
| 2024-09-30 | $12.90 | $20.67 | 199,568 |
| 2024-09-27 | $13.18 | $21.12 | 130,904 |
| 2024-09-26 | $13.01 | $20.85 | 242,339 |
| 2024-09-25 | $12.84 | $20.57 | 198,801 |
| 2024-09-24 | $12.71 | $20.37 | 215,967 |
| 2024-09-23 | $12.72 | $20.39 | 292,879 |
| 2024-09-20 | $12.60 | $20.19 | 380,435 |
| 2024-09-19 | $12.76 | $20.45 | 463,389 |
| 2024-09-18 | $12.91 | $20.69 | 291,728 |
| 2024-09-17 | $12.83 | $20.55 | 231,407 |
| 2024-09-16 | $12.71 | $20.37 | 614,623 |
| 2024-09-13 | $12.67 | $20.30 | 173,387 |
| 2024-09-12 | $12.60 | $20.19 | 291,152 |
| 2024-09-11 | $12.58 | $20.15 | 366,434 |
| 2024-09-10 | $12.39 | $19.85 | 282,617 |
| 2024-09-09 | $12.30 | $19.72 | 433,276 |
| 2024-09-06 | $12.46 | $19.97 | 260,369 |
| 2024-09-05 | $12.40 | $19.87 | 272,740 |
| 2024-09-04 | $12.25 | $19.63 | 420,042 |
| 2024-09-03 | $12.16 | $19.48 | 425,412 |
| 2024-08-30 | $12.05 | $19.32 | 266,602 |
| 2024-08-29 | $12.02 | $19.27 | 417,453 |
| 2024-08-28 | $12.16 | $19.48 | 448,428 |
| 2024-08-27 | $12.08 | $19.35 | 348,309 |
| 2024-08-26 | $11.88 | $19.03 | 164,852 |
| 2024-08-23 | $11.94 | $19.13 | 321,649 |
| 2024-08-22 | $11.75 | $18.83 | 688,562 |
| 2024-08-21 | $11.70 | $18.75 | 304,099 |
| 2024-08-20 | $11.46 | $18.36 | 177,990 |
| 2024-08-19 | $11.53 | $18.48 | 341,116 |
| 2024-08-16 | $11.50 | $18.43 | 429,344 |
| 2024-08-15 | $11.44 | $18.33 | 785,421 |
| 2024-08-14 | $11.35 | $18.18 | 943,560 |
| 2024-08-13 | $11.35 | $18.18 | 512,873 |
| 2024-08-12 | $11.16 | $17.88 | 364,612 |
| 2024-08-09 | $11.22 | $17.98 | 355,214 |
| 2024-08-08 | $11.25 | $18.03 | 305,825 |
| 2024-08-07 | $11.19 | $17.93 | 1,131,045 |
| 2024-08-06 | $11.04 | $17.70 | 1,192,133 |
| 2024-08-05 | $11.01 | $17.65 | 589,401 |
| 2024-08-02 | $11.40 | $17.92 | 380,244 |
| 2024-08-01 | $11.14 | $17.51 | 412,754 |
| 2024-07-31 | $11.26 | $17.70 | 459,649 |
| 2024-07-30 | $11.22 | $17.64 | 499,543 |
| 2024-07-29 | $11.09 | $17.44 | 742,170 |
| 2024-07-26 | $12.16 | $19.11 | 312,442 |
| 2024-07-25 | $11.76 | $18.49 | 344,281 |
| 2024-07-24 | $12.16 | $19.11 | 463,293 |
| 2024-07-23 | $11.91 | $18.72 | 479,788 |
| 2024-07-22 | $12.00 | $18.87 | 290,289 |
| 2024-07-19 | $11.86 | $18.64 | 2,785,416 |
| 2024-07-18 | $11.80 | $18.56 | 253,176 |
| 2024-07-17 | $11.85 | $18.62 | 1,625,026 |
| 2024-07-16 | $11.60 | $18.23 | 1,012,704 |
| 2024-07-15 | $11.61 | $18.24 | 361,159 |
| 2024-07-12 | $11.85 | $18.62 | 372,476 |
| 2024-07-11 | $11.71 | $18.41 | 374,585 |
| 2024-07-10 | $11.63 | $18.28 | 270,534 |
| 2024-07-09 | $11.37 | $17.87 | 346,870 |
| 2024-07-08 | $11.50 | $18.08 | 293,742 |
| 2024-07-05 | $11.45 | $18.00 | 385,422 |
| 2024-07-03 | $11.32 | $17.80 | 332,102 |
| 2024-07-02 | $11.37 | $17.87 | 660,080 |
| 2024-07-01 | $11.29 | $17.75 | 3,172,372 |
| 2024-06-28 | $11.41 | $17.93 | 580,291 |
| 2024-06-27 | $11.56 | $18.18 | 1,006,662 |
| 2024-06-26 | $11.61 | $18.24 | 400,478 |
| 2024-06-25 | $11.63 | $18.28 | 479,308 |
| 2024-06-24 | $11.81 | $18.57 | 293,166 |
| 2024-06-21 | $11.71 | $18.41 | 321,553 |
| 2024-06-20 | $11.75 | $18.47 | 408,630 |
| 2024-06-18 | $11.67 | $18.34 | 3,623,869 |
| 2024-06-17 | $11.74 | $18.46 | 450,059 |
| 2024-06-14 | $11.70 | $18.39 | 351,857 |
| 2024-06-13 | $11.91 | $18.72 | 521,121 |
| 2024-06-12 | $11.70 | $18.39 | 341,788 |
| 2024-06-11 | $11.69 | $18.38 | 3,419,027 |
| 2024-06-10 | $11.71 | $18.41 | 4,174,623 |
| 2024-06-07 | $11.98 | $18.83 | 1,999,323 |
| 2024-06-06 | $12.20 | $19.18 | 211,268 |
| 2024-06-05 | $12.15 | $19.10 | 334,403 |
| 2024-06-04 | $12.16 | $19.11 | 812,081 |
| 2024-06-03 | $12.11 | $19.03 | 3,630,103 |
| 2024-05-31 | $11.98 | $18.83 | 577,126 |
| 2024-05-30 | $11.66 | $18.33 | 386,957 |
| 2024-05-29 | $11.48 | $18.05 | 1,429,390 |
| 2024-05-28 | $11.79 | $18.54 | 1,040,227 |
| 2024-05-24 | $11.85 | $18.62 | 688,850 |
| 2024-05-23 | $11.81 | $18.57 | 389,354 |
| 2024-05-22 | $11.88 | $18.67 | 770,269 |
| 2024-05-21 | $12.10 | $19.01 | 282,905 |
| 2024-05-20 | $12.08 | $18.98 | 783,791 |
| 2024-05-17 | $12.20 | $19.18 | 277,822 |
| 2024-05-16 | $12.22 | $19.21 | 205,610 |
| 2024-05-15 | $12.18 | $19.15 | 332,485 |
| 2024-05-14 | $12.13 | $19.06 | 366,722 |
| 2024-05-13 | $12.09 | $19.00 | 606,280 |
| 2024-05-10 | $12.05 | $18.95 | 208,583 |
| 2024-05-09 | $12.06 | $18.97 | 522,751 |
| 2024-05-08 | $11.88 | $18.67 | 346,679 |
| 2024-05-07 | $11.96 | $18.80 | 839,605 |
| 2024-05-06 | $11.85 | $18.62 | 597,649 |
| 2024-05-03 | $11.81 | $18.57 | 672,355 |
| 2024-05-02 | $11.74 | $18.46 | 870,580 |
| 2024-05-01 | $11.70 | $18.39 | 512,681 |
| 2024-04-30 | $11.76 | $18.49 | 815,917 |
| 2024-04-29 | $11.80 | $18.56 | 1,404,360 |
| 2024-04-26 | $11.57 | $18.19 | 800,477 |
| 2024-04-25 | $11.47 | $18.03 | 1,074,655 |
| 2024-04-24 | $11.45 | $18.00 | 825,699 |
| 2024-04-23 | $11.23 | $17.65 | 1,005,128 |
| 2024-04-22 | $11.04 | $17.36 | 813,136 |
| 2024-04-19 | $10.79 | $16.97 | 481,610 |
| 2024-04-18 | $10.79 | $16.97 | 950,561 |
| 2024-04-17 | $10.73 | $16.87 | 1,386,810 |
| 2024-04-16 | $10.78 | $16.95 | 2,708,983 |
| 2024-04-15 | $10.94 | $17.19 | 4,897,421 |
| 2024-04-12 | $11.05 | $17.38 | 4,621,613 |
| 2024-04-11 | $11.00 | $17.29 | 957,849 |
| 2024-04-10 | $11.23 | $17.17 | 362,023 |
| 2024-04-09 | $11.14 | $17.03 | 713,304 |
| 2024-04-08 | $11.16 | $17.06 | 1,830,731 |
| 2024-04-05 | $11.25 | $17.20 | 861,566 |
| 2024-04-04 | $11.36 | $17.36 | 1,474,175 |
| 2024-04-03 | $11.12 | $17.00 | 1,206,134 |
| 2024-04-02 | $11.17 | $17.08 | 823,302 |
| 2024-04-01 | $11.75 | $17.97 | 980,769 |
| 2024-03-28 | $11.86 | $18.13 | 919,393 |
| 2024-03-27 | $11.63 | $17.78 | 1,141,785 |
| 2024-03-26 | $11.36 | $17.36 | 1,556,457 |
| 2024-03-25 | $11.25 | $17.20 | 1,131,620 |
| 2024-03-22 | $11.53 | $17.63 | 632,940 |
| 2024-03-21 | $11.26 | $17.22 | 2,064,056 |
| 2024-03-20 | $11.52 | $17.62 | 1,506,301 |
| 2024-03-19 | $11.58 | $17.71 | 1,869,571 |
| 2024-03-18 | $12.13 | $18.54 | 1,257,057 |
| 2024-03-15 | $11.93 | $18.24 | 2,963,310 |
| 2024-03-14 | $13.88 | $21.22 | 2,482,084 |
| 2024-03-13 | $13.98 | $21.38 | 298,441 |
| 2024-03-12 | $13.85 | $21.17 | 2,031,642 |
| 2024-03-11 | $13.73 | $21.00 | 1,595,872 |
| 2024-03-08 | $13.74 | $21.01 | 3,209,581 |
| 2024-03-07 | $13.53 | $20.70 | 1,582,734 |
| 2024-03-06 | $13.27 | $20.30 | 1,669,427 |
| 2024-03-05 | $13.51 | $20.66 | 530,807 |
| 2024-03-04 | $13.58 | $20.76 | 535,793 |
| 2024-03-01 | $13.62 | $20.82 | 2,372,566 |
| 2024-02-29 | $13.13 | $20.07 | 1,418,073 |
| 2024-02-28 | $13.44 | $20.55 | 1,495,273 |
| 2024-02-27 | $15.52 | $23.73 | 271,205 |
| 2024-02-26 | $15.63 | $23.90 | 2,603,397 |
| 2024-02-23 | $15.46 | $23.65 | 290,577 |
| 2024-02-22 | $15.45 | $23.63 | 159,961 |
| 2024-02-21 | $15.34 | $23.45 | 176,936 |
| 2024-02-20 | $15.35 | $23.47 | 204,267 |
| 2024-02-16 | $15.20 | $23.25 | 255,957 |
| 2024-02-15 | $15.06 | $23.02 | 160,824 |
| 2024-02-14 | $15.01 | $22.94 | 291,152 |
| 2024-02-13 | $15.06 | $23.02 | 627,378 |
| 2024-02-12 | $15.22 | $23.28 | 672,355 |
| 2024-02-09 | $15.27 | $23.34 | 229,872 |
| 2024-02-08 | $15.21 | $23.26 | 339,007 |
| 2024-02-07 | $15.31 | $23.41 | 284,248 |
| 2024-02-06 | $15.33 | $23.44 | 437,112 |
| 2024-02-05 | $15.19 | $23.23 | 345,240 |
| 2024-02-02 | $15.17 | $23.20 | 180,580 |
| 2024-02-01 | $15.21 | $23.26 | 211,076 |
| 2024-01-31 | $15.14 | $23.15 | 523,135 |
| 2024-01-30 | $15.15 | $23.17 | 1,820,374 |
| 2024-01-29 | $15.12 | $23.12 | 741,211 |
| 2024-01-26 | $15.09 | $23.07 | 249,915 |
| 2024-01-25 | $14.74 | $22.55 | 339,678 |
| 2024-01-24 | $14.70 | $22.48 | 1,089,712 |
| 2024-01-23 | $14.78 | $22.59 | 350,706 |
| 2024-01-22 | $14.74 | $22.55 | 723,566 |
| 2024-01-19 | $14.84 | $22.69 | 324,622 |
| 2024-01-18 | $14.81 | $22.64 | 455,046 |
| 2024-01-17 | $14.87 | $22.74 | 386,765 |
| 2024-01-16 | $14.92 | $22.82 | 786,476 |
| 2024-01-12 | $14.99 | $22.93 | 696,522 |
| 2024-01-11 | $14.93 | $22.83 | 1,135,360 |
| 2024-01-10 | $14.92 | $22.82 | 224,790 |
| 2024-01-09 | $14.79 | $22.61 | 159,865 |
| 2024-01-08 | $14.72 | $22.51 | 772,475 |
| 2024-01-05 | $14.61 | $22.34 | 280,220 |
| 2024-01-04 | $14.57 | $22.27 | 299,783 |
| 2024-01-03 | $14.46 | $22.11 | 891,103 |
| 2024-01-02 | $14.34 | $21.92 | 418,124 |