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
- 2009-04-21 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 | $12.78 | $15.96 | 0 |
| 2024-12-30 | $12.78 | $15.96 | 200 |
| 2024-12-27 | $11.89 | $14.85 | 0 |
| 2024-12-26 | $11.89 | $14.85 | 0 |
| 2024-12-24 | $11.89 | $14.85 | 0 |
| 2024-12-23 | $11.89 | $14.85 | 10,200 |
| 2024-12-20 | $12.22 | $15.26 | 0 |
| 2024-12-19 | $12.22 | $15.26 | 15,100 |
| 2024-12-18 | $12.15 | $15.17 | 0 |
| 2024-12-17 | $12.15 | $15.17 | 0 |
| 2024-12-16 | $12.15 | $15.17 | 17,100 |
| 2024-12-13 | $12.26 | $15.31 | 0 |
| 2024-12-12 | $12.26 | $15.31 | 1,900 |
| 2024-12-11 | $12.05 | $15.05 | 1,100 |
| 2024-12-10 | $12.90 | $16.11 | 0 |
| 2024-12-09 | $12.90 | $16.11 | 0 |
| 2024-12-06 | $12.90 | $16.11 | 0 |
| 2024-12-05 | $12.90 | $16.11 | 0 |
| 2024-12-04 | $12.90 | $16.11 | 0 |
| 2024-12-03 | $12.90 | $16.11 | 800 |
| 2024-12-02 | $12.92 | $16.13 | 0 |
| 2024-11-29 | $12.92 | $16.13 | 0 |
| 2024-11-27 | $12.92 | $16.13 | 0 |
| 2024-11-26 | $12.92 | $16.13 | 0 |
| 2024-11-25 | $12.92 | $16.13 | 100 |
| 2024-11-22 | $12.25 | $15.30 | 0 |
| 2024-11-21 | $12.25 | $15.30 | 2,200 |
| 2024-11-20 | $12.18 | $15.21 | 0 |
| 2024-11-19 | $12.18 | $15.21 | 0 |
| 2024-11-18 | $12.18 | $15.21 | 0 |
| 2024-11-15 | $12.18 | $15.21 | 6,300 |
| 2024-11-14 | $11.49 | $14.35 | 0 |
| 2024-11-13 | $11.49 | $14.35 | 0 |
| 2024-11-12 | $11.49 | $14.35 | 0 |
| 2024-11-11 | $11.49 | $14.35 | 0 |
| 2024-11-08 | $11.49 | $14.35 | 0 |
| 2024-11-07 | $11.49 | $14.35 | 0 |
| 2024-11-06 | $11.49 | $14.35 | 500 |
| 2024-11-05 | $12.52 | $15.63 | 300 |
| 2024-11-04 | $14.33 | $17.89 | 0 |
| 2024-11-01 | $14.33 | $17.89 | 0 |
| 2024-10-31 | $14.33 | $17.89 | 0 |
| 2024-10-30 | $14.33 | $17.89 | 0 |
| 2024-10-29 | $14.33 | $17.89 | 1,400 |
| 2024-10-28 | $14.35 | $17.92 | 0 |
| 2024-10-25 | $14.35 | $17.92 | 0 |
| 2024-10-24 | $14.35 | $17.92 | 900 |
| 2024-10-23 | $14.13 | $17.64 | 900 |
| 2024-10-22 | $14.05 | $17.54 | 0 |
| 2024-10-21 | $14.05 | $17.54 | 0 |
| 2024-10-18 | $14.05 | $17.54 | 1,700 |
| 2024-10-17 | $14.05 | $17.54 | 0 |
| 2024-10-16 | $14.05 | $17.54 | 0 |
| 2024-10-15 | $14.05 | $17.54 | 0 |
| 2024-10-14 | $14.05 | $17.54 | 0 |
| 2024-10-11 | $14.05 | $17.54 | 0 |
| 2024-10-10 | $14.05 | $17.54 | 100 |
| 2024-10-09 | $13.00 | $16.23 | 0 |
| 2024-10-08 | $13.00 | $16.23 | 3,500 |
| 2024-10-07 | $15.16 | $18.93 | 40,000 |
| 2024-10-04 | $15.16 | $18.93 | 0 |
| 2024-10-03 | $15.16 | $18.93 | 0 |
| 2024-10-02 | $15.16 | $18.75 | 200 |
| 2024-10-01 | $15.11 | $18.69 | 0 |
| 2024-09-30 | $15.11 | $18.69 | 0 |
| 2024-09-27 | $15.11 | $18.69 | 0 |
| 2024-09-26 | $15.11 | $18.69 | 0 |
| 2024-09-25 | $15.11 | $18.69 | 0 |
| 2024-09-24 | $15.11 | $18.69 | 0 |
| 2024-09-23 | $15.11 | $18.69 | 0 |
| 2024-09-20 | $15.11 | $18.69 | 0 |
| 2024-09-19 | $15.11 | $18.69 | 700 |
| 2024-09-18 | $15.11 | $18.69 | 0 |
| 2024-09-17 | $15.11 | $18.69 | 0 |
| 2024-09-16 | $15.11 | $18.69 | 0 |
| 2024-09-13 | $15.11 | $18.69 | 400 |
| 2024-09-12 | $15.61 | $19.31 | 0 |
| 2024-09-11 | $15.61 | $19.31 | 0 |
| 2024-09-10 | $15.61 | $19.31 | 100 |
| 2024-09-09 | $15.70 | $19.42 | 900 |
| 2024-09-06 | $15.50 | $19.17 | 3,300 |
| 2024-09-05 | $15.50 | $19.17 | 9,300 |
| 2024-09-04 | $15.50 | $19.17 | 0 |
| 2024-09-03 | $15.50 | $19.17 | 2,200 |
| 2024-08-30 | $15.50 | $19.17 | 0 |
| 2024-08-29 | $15.50 | $19.17 | 0 |
| 2024-08-28 | $15.50 | $19.17 | 0 |
| 2024-08-27 | $15.50 | $19.17 | 1,500 |
| 2024-08-26 | $15.00 | $18.55 | 0 |
| 2024-08-23 | $15.00 | $18.55 | 0 |
| 2024-08-22 | $15.00 | $18.55 | 500 |
| 2024-08-21 | $15.08 | $18.65 | 0 |
| 2024-08-20 | $15.08 | $18.65 | 0 |
| 2024-08-19 | $15.08 | $18.65 | 0 |
| 2024-08-16 | $15.08 | $18.65 | 0 |
| 2024-08-15 | $15.08 | $18.65 | 5,100 |
| 2024-08-14 | $14.83 | $18.34 | 1,300 |
| 2024-08-13 | $14.83 | $18.34 | 0 |
| 2024-08-12 | $14.83 | $18.34 | 0 |
| 2024-08-09 | $14.83 | $18.34 | 2,200 |
| 2024-08-08 | $15.65 | $19.36 | 0 |
| 2024-08-07 | $15.65 | $19.36 | 400 |
| 2024-08-06 | $14.98 | $18.53 | 0 |
| 2024-08-05 | $14.98 | $18.53 | 0 |
| 2024-08-02 | $14.98 | $18.53 | 0 |
| 2024-08-01 | $14.98 | $18.53 | 7,100 |
| 2024-07-31 | $14.23 | $17.60 | 0 |
| 2024-07-30 | $14.23 | $17.60 | 0 |
| 2024-07-29 | $14.23 | $17.60 | 0 |
| 2024-07-26 | $14.23 | $17.60 | 0 |
| 2024-07-25 | $14.23 | $17.60 | 0 |
| 2024-07-24 | $14.23 | $17.60 | 0 |
| 2024-07-23 | $14.23 | $17.60 | 2,000 |
| 2024-07-22 | $14.23 | $17.60 | 0 |
| 2024-07-19 | $14.23 | $17.60 | 0 |
| 2024-07-18 | $14.23 | $17.60 | 200 |
| 2024-07-17 | $13.80 | $17.07 | 0 |
| 2024-07-16 | $13.80 | $17.07 | 0 |
| 2024-07-15 | $13.80 | $17.07 | 0 |
| 2024-07-12 | $13.80 | $17.07 | 0 |
| 2024-07-11 | $13.80 | $17.07 | 0 |
| 2024-07-10 | $13.80 | $17.07 | 9,400 |
| 2024-07-09 | $13.83 | $17.10 | 2,400 |
| 2024-07-08 | $12.78 | $15.81 | 0 |
| 2024-07-05 | $12.78 | $15.81 | 0 |
| 2024-07-03 | $12.78 | $15.81 | 0 |
| 2024-07-02 | $12.78 | $15.81 | 0 |
| 2024-07-01 | $12.78 | $15.81 | 0 |
| 2024-06-28 | $12.78 | $15.81 | 11,300 |
| 2024-06-27 | $12.78 | $15.81 | 0 |
| 2024-06-26 | $12.78 | $15.81 | 0 |
| 2024-06-25 | $12.78 | $15.81 | 0 |
| 2024-06-24 | $12.78 | $15.81 | 0 |
| 2024-06-21 | $12.78 | $15.81 | 500 |
| 2024-06-20 | $12.70 | $15.71 | 4,700 |
| 2024-06-18 | $12.68 | $15.68 | 0 |
| 2024-06-17 | $12.68 | $15.68 | 100 |
| 2024-06-14 | $12.55 | $15.52 | 1,800 |
| 2024-06-13 | $12.55 | $15.52 | 0 |
| 2024-06-12 | $12.55 | $15.52 | 0 |
| 2024-06-11 | $12.55 | $15.52 | 0 |
| 2024-06-10 | $12.55 | $15.52 | 4,600 |
| 2024-06-07 | $12.55 | $15.52 | 500 |
| 2024-06-06 | $12.55 | $15.52 | 0 |
| 2024-06-05 | $12.55 | $15.52 | 0 |
| 2024-06-04 | $12.55 | $15.52 | 0 |
| 2024-06-03 | $12.55 | $15.52 | 0 |
| 2024-05-31 | $12.55 | $15.52 | 0 |
| 2024-05-30 | $12.55 | $15.52 | 0 |
| 2024-05-29 | $12.55 | $15.52 | 0 |
| 2024-05-28 | $12.55 | $15.52 | 100 |
| 2024-05-24 | $12.55 | $15.52 | 300 |
| 2024-05-23 | $12.81 | $15.84 | 0 |
| 2024-05-22 | $12.81 | $15.84 | 0 |
| 2024-05-21 | $12.81 | $15.84 | 0 |
| 2024-05-20 | $12.81 | $15.84 | 0 |
| 2024-05-17 | $12.81 | $15.84 | 0 |
| 2024-05-16 | $12.81 | $15.84 | 0 |
| 2024-05-15 | $12.81 | $15.84 | 0 |
| 2024-05-14 | $12.81 | $15.84 | 0 |
| 2024-05-13 | $12.81 | $15.84 | 0 |
| 2024-05-10 | $12.81 | $15.84 | 3,900 |
| 2024-05-09 | $12.30 | $15.21 | 0 |
| 2024-05-08 | $12.30 | $15.21 | 800 |
| 2024-05-07 | $12.18 | $15.06 | 100 |
| 2024-05-06 | $12.40 | $15.34 | 0 |
| 2024-05-03 | $12.40 | $15.34 | 10,400 |
| 2024-05-02 | $12.33 | $15.25 | 0 |
| 2024-05-01 | $12.33 | $15.25 | 0 |
| 2024-04-30 | $12.33 | $15.25 | 0 |
| 2024-04-29 | $12.33 | $15.25 | 51,700 |
| 2024-04-26 | $11.66 | $14.42 | 0 |
| 2024-04-25 | $11.66 | $14.42 | 0 |
| 2024-04-24 | $11.66 | $14.42 | 500 |
| 2024-04-23 | $12.39 | $15.32 | 2,000 |
| 2024-04-22 | $12.08 | $14.94 | 0 |
| 2024-04-19 | $12.08 | $14.94 | 2,500 |
| 2024-04-18 | $11.93 | $14.75 | 0 |
| 2024-04-17 | $11.93 | $14.75 | 700 |
| 2024-04-16 | $12.07 | $14.93 | 0 |
| 2024-04-15 | $12.07 | $14.93 | 0 |
| 2024-04-12 | $12.07 | $14.93 | 500 |
| 2024-04-11 | $12.27 | $15.18 | 700 |
| 2024-04-10 | $12.34 | $15.26 | 0 |
| 2024-04-09 | $12.34 | $15.26 | 2,100 |
| 2024-04-08 | $11.89 | $14.71 | 0 |
| 2024-04-05 | $11.89 | $14.71 | 0 |
| 2024-04-04 | $11.89 | $14.71 | 0 |
| 2024-04-03 | $11.89 | $14.71 | 3,200 |
| 2024-04-02 | $12.31 | $15.22 | 0 |
| 2024-04-01 | $12.31 | $15.22 | 0 |
| 2024-03-28 | $12.31 | $15.22 | 200 |
| 2024-03-27 | $12.71 | $15.43 | 0 |
| 2024-03-26 | $12.71 | $15.43 | 0 |
| 2024-03-25 | $12.71 | $15.43 | 0 |
| 2024-03-22 | $12.71 | $15.43 | 1,600 |
| 2024-03-21 | $12.86 | $15.62 | 2,000 |
| 2024-03-20 | $13.32 | $16.17 | 0 |
| 2024-03-19 | $13.32 | $16.17 | 0 |
| 2024-03-18 | $13.32 | $16.17 | 0 |
| 2024-03-15 | $13.32 | $16.17 | 600 |
| 2024-03-14 | $13.70 | $16.64 | 0 |
| 2024-03-13 | $13.70 | $16.64 | 200 |
| 2024-03-12 | $13.99 | $16.99 | 1,300 |
| 2024-03-11 | $13.99 | $16.99 | 100 |
| 2024-03-08 | $13.32 | $16.17 | 0 |
| 2024-03-07 | $13.32 | $16.17 | 0 |
| 2024-03-06 | $13.32 | $16.17 | 0 |
| 2024-03-05 | $13.32 | $16.17 | 0 |
| 2024-03-04 | $13.32 | $16.17 | 0 |
| 2024-03-01 | $13.32 | $16.17 | 22,300 |
| 2024-02-29 | $13.35 | $16.21 | 6,000 |
| 2024-02-28 | $14.19 | $17.23 | 0 |
| 2024-02-27 | $14.19 | $17.23 | 0 |
| 2024-02-26 | $14.19 | $17.23 | 0 |
| 2024-02-23 | $14.19 | $17.23 | 0 |
| 2024-02-22 | $14.19 | $17.23 | 0 |
| 2024-02-21 | $14.19 | $17.23 | 700 |
| 2024-02-20 | $13.45 | $16.33 | 0 |
| 2024-02-16 | $13.45 | $16.33 | 0 |
| 2024-02-15 | $13.45 | $16.33 | 0 |
| 2024-02-14 | $13.45 | $16.33 | 200 |
| 2024-02-13 | $13.65 | $16.58 | 100 |
| 2024-02-12 | $13.68 | $16.61 | 600 |
| 2024-02-09 | $13.77 | $16.72 | 2,100 |
| 2024-02-08 | $14.25 | $17.30 | 0 |
| 2024-02-07 | $14.25 | $17.30 | 300 |
| 2024-02-06 | $14.03 | $17.04 | 0 |
| 2024-02-05 | $14.03 | $17.04 | 500 |
| 2024-02-02 | $13.51 | $16.41 | 11,500 |
| 2024-02-01 | $13.95 | $16.94 | 100 |
| 2024-01-31 | $14.27 | $17.33 | 500 |
| 2024-01-30 | $13.97 | $16.96 | 0 |
| 2024-01-29 | $13.97 | $16.96 | 8,800 |
| 2024-01-26 | $13.55 | $16.45 | 0 |
| 2024-01-25 | $13.55 | $16.45 | 400 |
| 2024-01-24 | $13.70 | $16.64 | 0 |
| 2024-01-23 | $13.70 | $16.64 | 0 |
| 2024-01-22 | $13.70 | $16.64 | 0 |
| 2024-01-19 | $13.70 | $16.64 | 0 |
| 2024-01-18 | $13.70 | $16.64 | 3,600 |
| 2024-01-17 | $13.70 | $16.64 | 0 |
| 2024-01-16 | $13.70 | $16.64 | 800 |
| 2024-01-12 | $13.74 | $16.68 | 6,000 |
| 2024-01-11 | $13.79 | $16.75 | 0 |
| 2024-01-10 | $13.79 | $16.75 | 4,800 |
| 2024-01-09 | $13.40 | $16.27 | 0 |
| 2024-01-08 | $13.40 | $16.27 | 200 |
| 2024-01-05 | $13.49 | $16.38 | 0 |
| 2024-01-04 | $13.49 | $16.38 | 300 |
| 2024-01-03 | $13.46 | $16.34 | 300 |
| 2024-01-02 | $13.64 | $16.56 | 700 |