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
- 2018-02-16 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 | $12.18 | $14.69 | 2,200 |
| 2024-12-30 | $12.16 | $14.66 | 4,500 |
| 2024-12-27 | $12.22 | $14.74 | 0 |
| 2024-12-26 | $12.22 | $14.74 | 100 |
| 2024-12-24 | $12.22 | $14.74 | 0 |
| 2024-12-23 | $12.22 | $14.74 | 0 |
| 2024-12-20 | $12.22 | $14.74 | 1,100 |
| 2024-12-19 | $12.12 | $14.61 | 0 |
| 2024-12-18 | $12.12 | $14.61 | 0 |
| 2024-12-17 | $12.12 | $14.61 | 0 |
| 2024-12-16 | $12.12 | $14.61 | 300 |
| 2024-12-13 | $12.05 | $14.53 | 6,900 |
| 2024-12-12 | $12.10 | $14.59 | 0 |
| 2024-12-11 | $12.10 | $14.59 | 8,300 |
| 2024-12-10 | $12.15 | $14.65 | 7,100 |
| 2024-12-09 | $12.19 | $14.70 | 0 |
| 2024-12-06 | $12.19 | $14.70 | 5,200 |
| 2024-12-05 | $12.15 | $14.65 | 1,600 |
| 2024-12-04 | $12.17 | $14.67 | 4,200 |
| 2024-12-03 | $12.17 | $14.67 | 0 |
| 2024-12-02 | $12.17 | $14.67 | 0 |
| 2024-11-29 | $12.17 | $14.67 | 1,100 |
| 2024-11-27 | $12.22 | $14.74 | 1,000 |
| 2024-11-26 | $12.20 | $14.71 | 0 |
| 2024-11-25 | $12.20 | $14.71 | 600 |
| 2024-11-22 | $12.10 | $14.59 | 0 |
| 2024-11-21 | $12.10 | $14.59 | 700 |
| 2024-11-20 | $12.00 | $14.47 | 7,000 |
| 2024-11-19 | $11.95 | $14.41 | 9,200 |
| 2024-11-18 | $12.35 | $14.89 | 1,100 |
| 2024-11-15 | $12.34 | $14.88 | 1,600 |
| 2024-11-14 | $12.15 | $14.65 | 35,100 |
| 2024-11-13 | $12.39 | $14.94 | 2,800 |
| 2024-11-12 | $12.40 | $14.95 | 200 |
| 2024-11-11 | $12.40 | $14.95 | 2,100 |
| 2024-11-08 | $12.40 | $14.95 | 500 |
| 2024-11-07 | $12.50 | $15.07 | 3,900 |
| 2024-11-06 | $12.34 | $14.88 | 19,600 |
| 2024-11-05 | $11.86 | $14.30 | 1,100 |
| 2024-11-04 | $12.13 | $14.63 | 2,800 |
| 2024-11-01 | $12.18 | $14.69 | 7,900 |
| 2024-10-31 | $12.75 | $15.37 | 7,500 |
| 2024-10-30 | $12.10 | $14.59 | 200 |
| 2024-10-29 | $12.10 | $14.59 | 700 |
| 2024-10-28 | $12.08 | $14.57 | 1,600 |
| 2024-10-25 | $12.10 | $14.59 | 700 |
| 2024-10-24 | $12.09 | $14.58 | 800 |
| 2024-10-23 | $12.10 | $14.59 | 0 |
| 2024-10-22 | $12.10 | $14.59 | 300 |
| 2024-10-21 | $12.10 | $14.59 | 500 |
| 2024-10-18 | $12.00 | $14.47 | 500 |
| 2024-10-17 | $12.10 | $14.59 | 200 |
| 2024-10-16 | $11.90 | $14.35 | 6,400 |
| 2024-10-15 | $11.92 | $14.37 | 600 |
| 2024-10-14 | $11.98 | $14.45 | 200 |
| 2024-10-11 | $11.85 | $14.29 | 4,500 |
| 2024-10-10 | $11.95 | $14.41 | 400 |
| 2024-10-09 | $11.93 | $14.39 | 7,900 |
| 2024-10-08 | $11.96 | $14.42 | 1,400 |
| 2024-10-07 | $11.95 | $14.41 | 15,300 |
| 2024-10-04 | $12.00 | $14.47 | 0 |
| 2024-10-03 | $12.00 | $14.47 | 200 |
| 2024-10-02 | $12.05 | $14.53 | 5,500 |
| 2024-10-01 | $12.20 | $14.71 | 0 |
| 2024-09-30 | $12.20 | $14.71 | 0 |
| 2024-09-27 | $12.20 | $14.71 | 900 |
| 2024-09-26 | $12.20 | $14.71 | 700 |
| 2024-09-25 | $12.20 | $14.71 | 1,100 |
| 2024-09-24 | $12.25 | $14.77 | 900 |
| 2024-09-23 | $11.85 | $14.29 | 3,000 |
| 2024-09-20 | $11.90 | $14.35 | 1,300 |
| 2024-09-19 | $11.90 | $14.35 | 1,500 |
| 2024-09-18 | $11.75 | $14.17 | 2,800 |
| 2024-09-17 | $11.55 | $13.93 | 17,000 |
| 2024-09-16 | $11.31 | $13.64 | 5,000 |
| 2024-09-13 | $11.27 | $13.59 | 5,000 |
| 2024-09-12 | $11.45 | $13.53 | 2,800 |
| 2024-09-11 | $11.45 | $13.53 | 600 |
| 2024-09-10 | $11.40 | $13.47 | 22,700 |
| 2024-09-09 | $11.33 | $13.39 | 500 |
| 2024-09-06 | $11.30 | $13.35 | 600 |
| 2024-09-05 | $11.30 | $13.35 | 0 |
| 2024-09-04 | $11.30 | $13.35 | 1,200 |
| 2024-09-03 | $11.33 | $13.39 | 0 |
| 2024-08-30 | $11.33 | $13.39 | 2,200 |
| 2024-08-29 | $11.30 | $13.35 | 1,300 |
| 2024-08-28 | $11.36 | $13.42 | 3,700 |
| 2024-08-27 | $11.29 | $13.34 | 2,800 |
| 2024-08-26 | $11.29 | $13.34 | 0 |
| 2024-08-23 | $11.29 | $13.34 | 1,100 |
| 2024-08-22 | $11.29 | $13.34 | 600 |
| 2024-08-21 | $11.29 | $13.34 | 1,400 |
| 2024-08-20 | $11.28 | $13.33 | 0 |
| 2024-08-19 | $11.28 | $13.33 | 100 |
| 2024-08-16 | $11.28 | $13.33 | 0 |
| 2024-08-15 | $11.28 | $13.33 | 2,500 |
| 2024-08-14 | $11.40 | $13.47 | 0 |
| 2024-08-13 | $11.40 | $13.47 | 700 |
| 2024-08-12 | $11.25 | $13.29 | 0 |
| 2024-08-09 | $11.25 | $13.29 | 200 |
| 2024-08-08 | $11.25 | $13.29 | 200 |
| 2024-08-07 | $11.25 | $13.29 | 0 |
| 2024-08-06 | $11.25 | $13.29 | 5,700 |
| 2024-08-05 | $11.00 | $13.00 | 6,900 |
| 2024-08-02 | $10.97 | $12.96 | 0 |
| 2024-08-01 | $10.97 | $12.96 | 1,000 |
| 2024-07-31 | $10.95 | $12.94 | 9,000 |
| 2024-07-30 | $10.85 | $12.82 | 4,100 |
| 2024-07-29 | $10.98 | $12.97 | 600 |
| 2024-07-26 | $10.98 | $12.97 | 8,200 |
| 2024-07-25 | $10.66 | $12.60 | 1,200 |
| 2024-07-24 | $10.60 | $12.53 | 1,300 |
| 2024-07-23 | $10.46 | $12.36 | 500 |
| 2024-07-22 | $10.45 | $12.35 | 2,800 |
| 2024-07-19 | $10.46 | $12.36 | 0 |
| 2024-07-18 | $10.46 | $12.36 | 13,200 |
| 2024-07-17 | $10.25 | $12.11 | 1,500 |
| 2024-07-16 | $10.20 | $12.05 | 7,200 |
| 2024-07-15 | $10.10 | $11.93 | 400 |
| 2024-07-12 | $10.09 | $11.92 | 200 |
| 2024-07-11 | $10.09 | $11.92 | 700 |
| 2024-07-10 | $9.93 | $11.73 | 8,100 |
| 2024-07-09 | $10.14 | $11.98 | 0 |
| 2024-07-08 | $10.14 | $11.98 | 500 |
| 2024-07-05 | $10.12 | $11.96 | 1,500 |
| 2024-07-03 | $10.10 | $11.93 | 0 |
| 2024-07-02 | $10.10 | $11.93 | 0 |
| 2024-07-01 | $10.10 | $11.93 | 1,400 |
| 2024-06-28 | $10.25 | $12.11 | 1,500 |
| 2024-06-27 | $10.25 | $12.11 | 1,200 |
| 2024-06-26 | $10.25 | $12.11 | 0 |
| 2024-06-25 | $10.25 | $12.11 | 0 |
| 2024-06-24 | $10.25 | $12.11 | 0 |
| 2024-06-21 | $10.25 | $12.11 | 0 |
| 2024-06-20 | $10.25 | $12.11 | 6,500 |
| 2024-06-18 | $10.25 | $12.11 | 5,400 |
| 2024-06-17 | $10.46 | $12.36 | 500 |
| 2024-06-14 | $10.50 | $12.41 | 3,800 |
| 2024-06-13 | $10.68 | $12.62 | 5,000 |
| 2024-06-12 | $10.84 | $12.81 | 3,100 |
| 2024-06-11 | $10.91 | $12.89 | 1,500 |
| 2024-06-10 | $10.91 | $12.89 | 0 |
| 2024-06-07 | $10.91 | $12.89 | 8,000 |
| 2024-06-06 | $10.93 | $12.92 | 1,500 |
| 2024-06-05 | $10.97 | $12.96 | 0 |
| 2024-06-04 | $10.97 | $12.96 | 300 |
| 2024-06-03 | $10.94 | $12.93 | 0 |
| 2024-05-31 | $10.94 | $12.93 | 0 |
| 2024-05-30 | $10.94 | $12.93 | 0 |
| 2024-05-29 | $10.94 | $12.93 | 0 |
| 2024-05-28 | $10.94 | $12.93 | 0 |
| 2024-05-24 | $10.94 | $12.93 | 8,300 |
| 2024-05-23 | $11.00 | $13.00 | 0 |
| 2024-05-22 | $11.00 | $13.00 | 2,800 |
| 2024-05-21 | $11.00 | $13.00 | 200 |
| 2024-05-20 | $11.00 | $13.00 | 29,000 |
| 2024-05-17 | $11.35 | $13.41 | 7,000 |
| 2024-05-16 | $11.35 | $13.41 | 0 |
| 2024-05-15 | $11.35 | $13.41 | 0 |
| 2024-05-14 | $11.35 | $13.41 | 0 |
| 2024-05-13 | $11.35 | $13.41 | 7,400 |
| 2024-05-10 | $11.35 | $13.41 | 0 |
| 2024-05-09 | $11.35 | $13.41 | 22,000 |
| 2024-05-08 | $11.15 | $13.17 | 0 |
| 2024-05-07 | $11.15 | $13.17 | 0 |
| 2024-05-06 | $11.15 | $13.17 | 0 |
| 2024-05-03 | $11.15 | $13.17 | 0 |
| 2024-05-02 | $11.15 | $13.17 | 2,900 |
| 2024-05-01 | $11.15 | $13.17 | 1,400 |
| 2024-04-30 | $11.19 | $13.22 | 7,300 |
| 2024-04-29 | $11.19 | $13.22 | 0 |
| 2024-04-26 | $11.19 | $13.22 | 2,900 |
| 2024-04-25 | $11.20 | $13.23 | 0 |
| 2024-04-24 | $11.20 | $13.23 | 1,600 |
| 2024-04-23 | $11.20 | $13.23 | 2,300 |
| 2024-04-22 | $11.20 | $13.23 | 0 |
| 2024-04-19 | $11.20 | $13.23 | 0 |
| 2024-04-18 | $11.20 | $13.23 | 0 |
| 2024-04-17 | $11.20 | $13.23 | 4,100 |
| 2024-04-16 | $11.10 | $13.12 | 300 |
| 2024-04-15 | $11.10 | $13.12 | 2,200 |
| 2024-04-12 | $11.10 | $13.12 | 0 |
| 2024-04-11 | $11.10 | $13.12 | 1,600 |
| 2024-04-10 | $11.10 | $13.12 | 0 |
| 2024-04-09 | $11.10 | $13.12 | 1,300 |
| 2024-04-08 | $10.95 | $12.94 | 0 |
| 2024-04-05 | $10.95 | $12.94 | 1,000 |
| 2024-04-04 | $10.95 | $12.94 | 100 |
| 2024-04-03 | $10.95 | $12.94 | 3,000 |
| 2024-04-02 | $10.95 | $12.94 | 500 |
| 2024-04-01 | $10.95 | $12.94 | 26,500 |
| 2024-03-28 | $11.30 | $13.35 | 1,100 |
| 2024-03-27 | $11.30 | $13.35 | 0 |
| 2024-03-26 | $11.30 | $13.35 | 0 |
| 2024-03-25 | $11.30 | $13.35 | 500 |
| 2024-03-22 | $11.30 | $13.35 | 1,100 |
| 2024-03-21 | $11.30 | $13.35 | 16,300 |
| 2024-03-20 | $11.15 | $13.17 | 11,300 |
| 2024-03-19 | $11.10 | $13.12 | 8,100 |
| 2024-03-18 | $11.09 | $13.10 | 13,100 |
| 2024-03-15 | $10.90 | $12.88 | 0 |
| 2024-03-14 | $10.90 | $12.88 | 102,500 |
| 2024-03-13 | $11.10 | $13.12 | 0 |
| 2024-03-12 | $11.10 | $13.12 | 700 |
| 2024-03-11 | $11.10 | $13.12 | 2,100 |
| 2024-03-08 | $11.10 | $13.12 | 9,000 |
| 2024-03-07 | $11.20 | $13.23 | 400 |
| 2024-03-06 | $11.40 | $13.20 | 900 |
| 2024-03-05 | $11.40 | $13.20 | 400 |
| 2024-03-04 | $11.40 | $13.20 | 100 |
| 2024-03-01 | $11.39 | $13.19 | 2,300 |
| 2024-02-29 | $11.39 | $13.19 | 0 |
| 2024-02-28 | $11.39 | $13.19 | 0 |
| 2024-02-27 | $11.39 | $13.19 | 1,300 |
| 2024-02-26 | $11.40 | $13.20 | 3,700 |
| 2024-02-23 | $11.40 | $13.20 | 200 |
| 2024-02-22 | $11.50 | $13.31 | 10,100 |
| 2024-02-21 | $11.50 | $13.31 | 1,800 |
| 2024-02-20 | $11.43 | $13.23 | 3,200 |
| 2024-02-16 | $11.45 | $13.26 | 600 |
| 2024-02-15 | $11.50 | $13.31 | 11,000 |
| 2024-02-14 | $11.30 | $13.08 | 0 |
| 2024-02-13 | $11.30 | $13.08 | 700 |
| 2024-02-12 | $11.50 | $13.31 | 13,300 |
| 2024-02-09 | $11.24 | $13.01 | 26,200 |
| 2024-02-08 | $11.25 | $13.02 | 5,600 |
| 2024-02-07 | $11.25 | $13.02 | 1,600 |
| 2024-02-06 | $11.25 | $13.02 | 4,700 |
| 2024-02-05 | $11.23 | $13.00 | 0 |
| 2024-02-02 | $11.23 | $13.00 | 6,400 |
| 2024-02-01 | $11.26 | $13.04 | 0 |
| 2024-01-31 | $11.26 | $13.04 | 700 |
| 2024-01-30 | $11.34 | $13.13 | 600 |
| 2024-01-29 | $11.38 | $13.18 | 0 |
| 2024-01-26 | $11.38 | $13.18 | 100 |
| 2024-01-25 | $11.38 | $13.18 | 400 |
| 2024-01-24 | $11.37 | $13.16 | 300 |
| 2024-01-23 | $11.49 | $13.30 | 0 |
| 2024-01-22 | $11.49 | $13.30 | 1,300 |
| 2024-01-19 | $11.25 | $13.02 | 3,100 |
| 2024-01-18 | $11.20 | $12.97 | 0 |
| 2024-01-17 | $11.20 | $12.97 | 600 |
| 2024-01-16 | $11.20 | $12.97 | 0 |
| 2024-01-12 | $11.20 | $12.97 | 0 |
| 2024-01-11 | $11.20 | $12.97 | 0 |
| 2024-01-10 | $11.20 | $12.97 | 0 |
| 2024-01-09 | $11.20 | $12.97 | 0 |
| 2024-01-08 | $11.20 | $12.97 | 800 |
| 2024-01-05 | $11.14 | $12.90 | 0 |
| 2024-01-04 | $11.14 | $12.90 | 3,600 |
| 2024-01-03 | $11.20 | $12.97 | 8,800 |
| 2024-01-02 | $11.24 | $13.01 | 1,200 |