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
- 2013-03-18 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 | $13.76 | $16.49 | 4,800 |
| 2024-12-30 | $13.51 | $16.19 | 1,100 |
| 2024-12-27 | $13.87 | $16.62 | 1,300 |
| 2024-12-26 | $13.92 | $16.68 | 2,200 |
| 2024-12-24 | $13.92 | $16.68 | 3,100 |
| 2024-12-23 | $13.87 | $16.62 | 3,900 |
| 2024-12-20 | $13.33 | $15.97 | 1,100 |
| 2024-12-19 | $13.43 | $16.09 | 3,200 |
| 2024-12-18 | $13.53 | $16.21 | 6,600 |
| 2024-12-17 | $13.65 | $16.36 | 3,700 |
| 2024-12-16 | $13.32 | $15.96 | 8,200 |
| 2024-12-13 | $13.92 | $16.68 | 0 |
| 2024-12-12 | $13.92 | $16.68 | 4,400 |
| 2024-12-11 | $13.95 | $16.72 | 1,700 |
| 2024-12-10 | $13.90 | $16.66 | 12,300 |
| 2024-12-09 | $14.57 | $17.46 | 8,300 |
| 2024-12-06 | $14.21 | $17.03 | 2,600 |
| 2024-12-05 | $13.79 | $16.52 | 500 |
| 2024-12-04 | $13.80 | $16.54 | 700 |
| 2024-12-03 | $13.87 | $16.62 | 13,300 |
| 2024-12-02 | $13.96 | $16.73 | 7,600 |
| 2024-11-29 | $13.55 | $16.24 | 21,100 |
| 2024-11-27 | $13.12 | $15.72 | 4,100 |
| 2024-11-26 | $12.58 | $15.07 | 11,800 |
| 2024-11-25 | $12.28 | $14.71 | 26,700 |
| 2024-11-22 | $11.86 | $14.21 | 3,300 |
| 2024-11-21 | $11.72 | $14.04 | 3,000 |
| 2024-11-20 | $11.73 | $14.06 | 1,200 |
| 2024-11-19 | $11.96 | $14.33 | 1,800 |
| 2024-11-18 | $11.77 | $14.10 | 4,400 |
| 2024-11-15 | $12.22 | $14.64 | 26,800 |
| 2024-11-14 | $11.75 | $14.08 | 21,500 |
| 2024-11-13 | $10.90 | $13.06 | 14,100 |
| 2024-11-12 | $11.46 | $13.73 | 2,600 |
| 2024-11-11 | $11.34 | $13.59 | 4,800 |
| 2024-11-08 | $11.39 | $13.65 | 19,100 |
| 2024-11-07 | $11.78 | $14.12 | 7,400 |
| 2024-11-06 | $11.57 | $13.86 | 15,000 |
| 2024-11-05 | $11.77 | $14.10 | 17,000 |
| 2024-11-04 | $11.47 | $13.74 | 16,200 |
| 2024-11-01 | $11.61 | $13.91 | 1,400 |
| 2024-10-31 | $11.70 | $14.02 | 6,700 |
| 2024-10-30 | $11.74 | $14.07 | 22,700 |
| 2024-10-29 | $12.05 | $14.44 | 18,900 |
| 2024-10-28 | $12.30 | $14.74 | 3,500 |
| 2024-10-25 | $12.20 | $14.62 | 5,200 |
| 2024-10-24 | $12.24 | $14.67 | 0 |
| 2024-10-23 | $12.24 | $14.67 | 46,000 |
| 2024-10-22 | $12.04 | $14.43 | 3,800 |
| 2024-10-21 | $11.71 | $14.03 | 700 |
| 2024-10-18 | $11.97 | $14.34 | 3,200 |
| 2024-10-17 | $11.80 | $14.14 | 28,600 |
| 2024-10-16 | $12.42 | $14.88 | 1,900 |
| 2024-10-15 | $11.93 | $14.30 | 16,600 |
| 2024-10-14 | $12.50 | $14.98 | 20,200 |
| 2024-10-11 | $13.32 | $15.96 | 1,200 |
| 2024-10-10 | $13.31 | $15.95 | 4,100 |
| 2024-10-09 | $13.25 | $15.88 | 3,500 |
| 2024-10-08 | $12.97 | $15.54 | 15,300 |
| 2024-10-07 | $13.41 | $16.07 | 26,000 |
| 2024-10-04 | $12.67 | $15.18 | 86,900 |
| 2024-10-03 | $12.86 | $15.41 | 1,300 |
| 2024-10-02 | $13.25 | $15.88 | 33,700 |
| 2024-10-01 | $13.73 | $16.45 | 9,000 |
| 2024-09-30 | $13.53 | $16.21 | 8,800 |
| 2024-09-27 | $13.21 | $15.83 | 17,400 |
| 2024-09-26 | $12.62 | $15.12 | 7,500 |
| 2024-09-25 | $11.66 | $13.97 | 2,700 |
| 2024-09-24 | $11.97 | $14.34 | 7,600 |
| 2024-09-23 | $11.84 | $14.19 | 3,700 |
| 2024-09-20 | $11.88 | $14.24 | 800 |
| 2024-09-19 | $11.88 | $14.24 | 2,200 |
| 2024-09-18 | $11.68 | $14.00 | 1,500 |
| 2024-09-17 | $11.71 | $14.03 | 53,100 |
| 2024-09-16 | $11.63 | $13.94 | 23,900 |
| 2024-09-13 | $11.40 | $13.66 | 14,000 |
| 2024-09-12 | $11.34 | $13.59 | 6,700 |
| 2024-09-11 | $10.98 | $13.16 | 4,700 |
| 2024-09-10 | $10.90 | $13.06 | 7,600 |
| 2024-09-09 | $11.20 | $13.42 | 18,400 |
| 2024-09-06 | $11.58 | $13.88 | 3,600 |
| 2024-09-05 | $11.75 | $14.08 | 16,700 |
| 2024-09-04 | $12.12 | $14.52 | 6,900 |
| 2024-09-03 | $12.19 | $14.61 | 5,900 |
| 2024-08-30 | $12.58 | $15.07 | 2,800 |
| 2024-08-29 | $12.57 | $15.06 | 5,400 |
| 2024-08-28 | $12.65 | $15.16 | 34,800 |
| 2024-08-27 | $12.85 | $15.40 | 27,400 |
| 2024-08-26 | $12.62 | $15.12 | 2,000 |
| 2024-08-23 | $12.60 | $15.10 | 1,000 |
| 2024-08-22 | $12.75 | $15.28 | 33,700 |
| 2024-08-21 | $12.82 | $15.36 | 2,600 |
| 2024-08-20 | $12.62 | $15.12 | 8,800 |
| 2024-08-19 | $12.77 | $15.30 | 5,000 |
| 2024-08-16 | $12.65 | $15.16 | 500 |
| 2024-08-15 | $12.39 | $14.85 | 12,900 |
| 2024-08-14 | $13.44 | $16.10 | 6,700 |
| 2024-08-13 | $13.91 | $16.67 | 1,200 |
| 2024-08-12 | $14.05 | $16.84 | 2,000 |
| 2024-08-09 | $14.20 | $17.02 | 9,300 |
| 2024-08-08 | $13.83 | $16.57 | 6,900 |
| 2024-08-07 | $13.86 | $16.61 | 7,200 |
| 2024-08-06 | $13.64 | $16.34 | 7,000 |
| 2024-08-05 | $13.14 | $15.75 | 2,900 |
| 2024-08-02 | $13.48 | $16.15 | 2,600 |
| 2024-08-01 | $14.01 | $16.79 | 2,400 |
| 2024-07-31 | $14.31 | $17.15 | 6,100 |
| 2024-07-30 | $13.36 | $16.01 | 11,400 |
| 2024-07-29 | $12.74 | $15.27 | 900 |
| 2024-07-26 | $12.82 | $15.36 | 1,600 |
| 2024-07-25 | $13.36 | $16.01 | 2,800 |
| 2024-07-24 | $13.43 | $16.09 | 6,800 |
| 2024-07-23 | $12.85 | $15.40 | 3,500 |
| 2024-07-22 | $13.25 | $15.88 | 1,400 |
| 2024-07-19 | $12.67 | $15.18 | 8,100 |
| 2024-07-18 | $13.02 | $15.60 | 13,600 |
| 2024-07-17 | $13.41 | $16.07 | 113,400 |
| 2024-07-16 | $13.40 | $16.06 | 2,100 |
| 2024-07-15 | $13.38 | $16.03 | 23,800 |
| 2024-07-12 | $13.68 | $16.39 | 26,000 |
| 2024-07-11 | $13.80 | $16.54 | 2,600 |
| 2024-07-10 | $13.79 | $16.52 | 2,500 |
| 2024-07-09 | $14.14 | $16.94 | 14,400 |
| 2024-07-08 | $14.11 | $16.91 | 1,300 |
| 2024-07-05 | $14.50 | $17.38 | 2,200 |
| 2024-07-03 | $14.74 | $17.66 | 1,800 |
| 2024-07-02 | $14.89 | $17.84 | 2,000 |
| 2024-07-01 | $14.91 | $17.87 | 200 |
| 2024-06-28 | $14.88 | $17.83 | 1,800 |
| 2024-06-27 | $15.59 | $18.68 | 2,500 |
| 2024-06-26 | $15.50 | $18.57 | 1,000 |
| 2024-06-25 | $15.57 | $18.66 | 2,700 |
| 2024-06-24 | $15.98 | $19.15 | 9,900 |
| 2024-06-21 | $15.65 | $18.75 | 1,700 |
| 2024-06-20 | $15.30 | $18.33 | 4,700 |
| 2024-06-18 | $14.95 | $17.91 | 4,600 |
| 2024-06-17 | $15.11 | $18.11 | 5,400 |
| 2024-06-14 | $15.31 | $18.35 | 300 |
| 2024-06-13 | $15.31 | $18.35 | 3,400 |
| 2024-06-12 | $15.48 | $18.55 | 5,800 |
| 2024-06-11 | $15.92 | $18.46 | 2,800 |
| 2024-06-10 | $15.45 | $17.91 | 700 |
| 2024-06-07 | $15.43 | $17.89 | 3,400 |
| 2024-06-06 | $15.75 | $18.26 | 400 |
| 2024-06-05 | $15.76 | $18.27 | 1,900 |
| 2024-06-04 | $15.80 | $18.32 | 2,500 |
| 2024-06-03 | $15.86 | $18.39 | 1,600 |
| 2024-05-31 | $15.84 | $18.36 | 2,500 |
| 2024-05-30 | $16.23 | $18.82 | 2,500 |
| 2024-05-29 | $16.59 | $19.23 | 1,000 |
| 2024-05-28 | $16.90 | $19.59 | 900 |
| 2024-05-24 | $16.39 | $19.00 | 800 |
| 2024-05-23 | $16.41 | $19.03 | 2,300 |
| 2024-05-22 | $16.60 | $19.25 | 4,000 |
| 2024-05-21 | $16.66 | $19.32 | 2,100 |
| 2024-05-20 | $17.07 | $19.79 | 2,800 |
| 2024-05-17 | $17.13 | $19.86 | 6,800 |
| 2024-05-16 | $16.78 | $19.45 | 76,700 |
| 2024-05-15 | $18.58 | $21.54 | 800 |
| 2024-05-14 | $17.81 | $20.65 | 1,900 |
| 2024-05-13 | $18.49 | $21.44 | 1,600 |
| 2024-05-10 | $18.56 | $21.52 | 1,100 |
| 2024-05-09 | $18.80 | $21.80 | 50,400 |
| 2024-05-08 | $18.63 | $21.60 | 900 |
| 2024-05-07 | $18.31 | $21.23 | 2,300 |
| 2024-05-06 | $18.29 | $21.20 | 3,800 |
| 2024-05-03 | $18.63 | $21.60 | 1,500 |
| 2024-05-02 | $18.21 | $21.11 | 6,600 |
| 2024-05-01 | $17.69 | $20.51 | 7,100 |
| 2024-04-30 | $17.53 | $20.32 | 2,500 |
| 2024-04-29 | $17.35 | $20.12 | 2,200 |
| 2024-04-26 | $17.55 | $20.35 | 22,500 |
| 2024-04-25 | $17.70 | $20.52 | 2,600 |
| 2024-04-24 | $17.88 | $20.73 | 1,700 |
| 2024-04-23 | $17.92 | $20.78 | 1,700 |
| 2024-04-22 | $17.84 | $20.68 | 7,400 |
| 2024-04-19 | $17.25 | $20.00 | 900 |
| 2024-04-18 | $17.14 | $19.87 | 900 |
| 2024-04-17 | $17.06 | $19.78 | 76,000 |
| 2024-04-16 | $17.66 | $20.47 | 1,500 |
| 2024-04-15 | $18.36 | $21.29 | 1,300 |
| 2024-04-12 | $18.39 | $21.32 | 900 |
| 2024-04-11 | $18.43 | $21.37 | 4,900 |
| 2024-04-10 | $18.45 | $21.39 | 4,600 |
| 2024-04-09 | $19.20 | $22.26 | 8,300 |
| 2024-04-08 | $18.76 | $21.75 | 9,000 |
| 2024-04-05 | $18.55 | $21.51 | 1,900 |
| 2024-04-04 | $18.79 | $21.78 | 600 |
| 2024-04-03 | $18.79 | $21.78 | 700 |
| 2024-04-02 | $18.68 | $21.66 | 58,400 |
| 2024-04-01 | $19.04 | $22.07 | 1,800 |
| 2024-03-28 | $18.89 | $21.90 | 1,400 |
| 2024-03-27 | $19.07 | $22.11 | 0 |
| 2024-03-26 | $19.07 | $22.11 | 1,300 |
| 2024-03-25 | $18.48 | $21.43 | 1,300 |
| 2024-03-22 | $18.20 | $21.10 | 3,300 |
| 2024-03-21 | $19.45 | $22.55 | 9,200 |
| 2024-03-20 | $20.06 | $23.26 | 1,200 |
| 2024-03-19 | $19.45 | $22.55 | 6,600 |
| 2024-03-18 | $19.38 | $22.47 | 10,700 |
| 2024-03-15 | $19.52 | $22.63 | 3,200 |
| 2024-03-14 | $19.24 | $22.31 | 13,800 |
| 2024-03-13 | $19.05 | $22.09 | 17,900 |
| 2024-03-12 | $18.91 | $21.92 | 4,000 |
| 2024-03-11 | $19.10 | $22.14 | 1,800 |
| 2024-03-08 | $18.68 | $21.66 | 2,500 |
| 2024-03-07 | $18.54 | $21.49 | 2,700 |
| 2024-03-06 | $18.38 | $21.31 | 3,300 |
| 2024-03-05 | $17.83 | $20.67 | 9,000 |
| 2024-03-04 | $18.49 | $21.44 | 47,200 |
| 2024-03-01 | $17.85 | $20.69 | 32,300 |
| 2024-02-29 | $17.34 | $20.10 | 33,500 |
| 2024-02-28 | $17.00 | $19.71 | 14,100 |
| 2024-02-27 | $16.85 | $19.54 | 64,900 |
| 2024-02-26 | $14.82 | $17.18 | 3,600 |
| 2024-02-23 | $15.23 | $17.66 | 2,900 |
| 2024-02-22 | $15.00 | $17.39 | 4,400 |
| 2024-02-21 | $14.87 | $17.24 | 123,800 |
| 2024-02-20 | $15.10 | $17.51 | 1,600 |
| 2024-02-16 | $15.62 | $18.11 | 7,200 |
| 2024-02-15 | $15.04 | $17.44 | 6,500 |
| 2024-02-14 | $15.00 | $17.39 | 1,900 |
| 2024-02-13 | $14.76 | $17.11 | 1,400 |
| 2024-02-12 | $14.96 | $17.34 | 1,400 |
| 2024-02-09 | $14.94 | $17.32 | 1,100 |
| 2024-02-08 | $14.81 | $17.17 | 5,200 |
| 2024-02-07 | $14.86 | $17.23 | 2,400 |
| 2024-02-06 | $15.03 | $17.43 | 5,200 |
| 2024-02-05 | $14.78 | $17.14 | 7,100 |
| 2024-02-02 | $14.69 | $17.03 | 5,000 |
| 2024-02-01 | $14.61 | $16.94 | 3,400 |
| 2024-01-31 | $13.87 | $16.08 | 19,500 |
| 2024-01-30 | $14.32 | $16.60 | 1,800 |
| 2024-01-29 | $14.52 | $16.83 | 5,800 |
| 2024-01-26 | $14.43 | $16.73 | 2,700 |
| 2024-01-25 | $14.63 | $16.96 | 1,700 |
| 2024-01-24 | $14.57 | $16.89 | 1,400 |
| 2024-01-23 | $14.18 | $16.44 | 72,000 |
| 2024-01-22 | $13.78 | $15.98 | 5,100 |
| 2024-01-19 | $14.47 | $16.78 | 1,500 |
| 2024-01-18 | $14.63 | $16.96 | 2,000 |
| 2024-01-17 | $14.28 | $16.56 | 400 |
| 2024-01-16 | $14.50 | $16.81 | 6,400 |
| 2024-01-12 | $15.11 | $17.52 | 12,000 |
| 2024-01-11 | $15.11 | $17.52 | 3,800 |
| 2024-01-10 | $15.04 | $17.44 | 3,800 |
| 2024-01-09 | $14.93 | $17.31 | 2,300 |
| 2024-01-08 | $15.33 | $17.77 | 1,500 |
| 2024-01-05 | $15.07 | $17.47 | 1,800 |
| 2024-01-04 | $14.54 | $16.86 | 2,600 |
| 2024-01-03 | $15.31 | $17.75 | 162,900 |
| 2024-01-02 | $16.04 | $18.60 | 2,600 |