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
- 2000-12-08 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 | $11.14 | $30.95 | 26,500 |
| 2024-12-30 | $11.15 | $30.98 | 65,900 |
| 2024-12-27 | $11.17 | $31.04 | 115,300 |
| 2024-12-26 | $11.07 | $30.76 | 90,600 |
| 2024-12-24 | $10.75 | $29.87 | 59,000 |
| 2024-12-23 | $10.96 | $30.45 | 111,700 |
| 2024-12-20 | $10.96 | $30.45 | 76,300 |
| 2024-12-19 | $10.94 | $30.40 | 53,400 |
| 2024-12-18 | $10.97 | $30.48 | 24,100 |
| 2024-12-17 | $11.39 | $31.65 | 39,900 |
| 2024-12-16 | $11.27 | $31.32 | 49,200 |
| 2024-12-13 | $11.39 | $31.65 | 38,000 |
| 2024-12-12 | $11.25 | $31.26 | 45,900 |
| 2024-12-11 | $11.23 | $31.21 | 17,800 |
| 2024-12-10 | $11.35 | $31.54 | 30,600 |
| 2024-12-09 | $11.52 | $32.01 | 29,800 |
| 2024-12-06 | $11.53 | $32.04 | 25,300 |
| 2024-12-05 | $11.57 | $32.15 | 27,600 |
| 2024-12-04 | $11.44 | $31.79 | 18,500 |
| 2024-12-03 | $11.54 | $32.07 | 27,000 |
| 2024-12-02 | $11.55 | $32.09 | 29,900 |
| 2024-11-29 | $11.76 | $32.68 | 8,700 |
| 2024-11-27 | $11.80 | $32.79 | 13,300 |
| 2024-11-26 | $11.60 | $32.23 | 16,400 |
| 2024-11-25 | $11.86 | $32.96 | 46,700 |
| 2024-11-22 | $11.88 | $33.01 | 18,900 |
| 2024-11-21 | $11.74 | $32.62 | 18,200 |
| 2024-11-20 | $11.74 | $32.62 | 20,600 |
| 2024-11-19 | $11.94 | $33.18 | 32,900 |
| 2024-11-18 | $11.91 | $33.09 | 22,000 |
| 2024-11-15 | $11.82 | $32.84 | 23,400 |
| 2024-11-14 | $11.89 | $33.04 | 17,800 |
| 2024-11-13 | $11.89 | $33.04 | 20,400 |
| 2024-11-12 | $12.03 | $33.43 | 23,300 |
| 2024-11-11 | $11.84 | $32.90 | 20,900 |
| 2024-11-08 | $11.90 | $33.07 | 14,600 |
| 2024-11-07 | $12.01 | $33.37 | 15,400 |
| 2024-11-06 | $11.92 | $33.12 | 8,100 |
| 2024-11-05 | $12.43 | $34.54 | 22,600 |
| 2024-11-04 | $12.34 | $34.29 | 15,800 |
| 2024-11-01 | $12.38 | $34.40 | 11,100 |
| 2024-10-31 | $12.14 | $33.73 | 11,300 |
| 2024-10-30 | $12.55 | $34.87 | 24,800 |
| 2024-10-29 | $11.86 | $32.96 | 14,100 |
| 2024-10-28 | $11.89 | $33.04 | 27,600 |
| 2024-10-25 | $11.90 | $33.07 | 23,300 |
| 2024-10-24 | $11.97 | $33.26 | 10,900 |
| 2024-10-23 | $11.90 | $33.07 | 15,100 |
| 2024-10-22 | $11.88 | $33.01 | 34,300 |
| 2024-10-21 | $11.94 | $33.18 | 19,900 |
| 2024-10-18 | $12.00 | $33.34 | 339,400 |
| 2024-10-17 | $12.48 | $33.50 | 73,600 |
| 2024-10-16 | $12.44 | $33.39 | 28,500 |
| 2024-10-15 | $12.43 | $33.36 | 100,500 |
| 2024-10-14 | $12.41 | $33.31 | 14,900 |
| 2024-10-11 | $12.52 | $33.60 | 6,400 |
| 2024-10-10 | $12.52 | $33.60 | 13,700 |
| 2024-10-09 | $12.52 | $33.60 | 30,700 |
| 2024-10-08 | $12.49 | $33.52 | 16,900 |
| 2024-10-07 | $12.53 | $33.63 | 23,800 |
| 2024-10-04 | $12.51 | $33.58 | 26,700 |
| 2024-10-03 | $12.63 | $33.90 | 22,000 |
| 2024-10-02 | $12.87 | $34.54 | 7,700 |
| 2024-10-01 | $12.79 | $34.33 | 17,400 |
| 2024-09-30 | $12.84 | $34.46 | 7,000 |
| 2024-09-27 | $12.89 | $34.60 | 11,600 |
| 2024-09-26 | $12.79 | $34.33 | 9,900 |
| 2024-09-25 | $13.03 | $34.97 | 16,200 |
| 2024-09-24 | $13.04 | $35.00 | 49,700 |
| 2024-09-23 | $12.96 | $34.79 | 20,100 |
| 2024-09-20 | $12.85 | $34.49 | 7,400 |
| 2024-09-19 | $12.70 | $34.09 | 4,700 |
| 2024-09-18 | $12.87 | $34.54 | 68,600 |
| 2024-09-17 | $12.81 | $34.38 | 26,100 |
| 2024-09-16 | $12.75 | $34.22 | 10,200 |
| 2024-09-13 | $12.58 | $33.77 | 13,100 |
| 2024-09-12 | $12.71 | $34.11 | 10,000 |
| 2024-09-11 | $12.58 | $33.77 | 22,700 |
| 2024-09-10 | $12.65 | $33.95 | 234,700 |
| 2024-09-09 | $12.47 | $33.47 | 43,100 |
| 2024-09-06 | $12.55 | $33.69 | 52,800 |
| 2024-09-05 | $12.68 | $34.03 | 111,800 |
| 2024-09-04 | $12.48 | $33.50 | 10,200 |
| 2024-09-03 | $12.43 | $33.36 | 8,200 |
| 2024-08-30 | $12.33 | $33.09 | 11,900 |
| 2024-08-29 | $12.34 | $33.12 | 9,800 |
| 2024-08-28 | $12.32 | $33.07 | 8,500 |
| 2024-08-27 | $12.33 | $33.09 | 8,000 |
| 2024-08-26 | $12.19 | $32.72 | 7,300 |
| 2024-08-23 | $12.24 | $32.85 | 18,900 |
| 2024-08-22 | $12.06 | $32.37 | 29,100 |
| 2024-08-21 | $12.14 | $32.58 | 14,300 |
| 2024-08-20 | $12.20 | $32.75 | 7,000 |
| 2024-08-19 | $12.18 | $32.69 | 41,900 |
| 2024-08-16 | $11.97 | $32.13 | 6,100 |
| 2024-08-15 | $11.80 | $31.67 | 6,500 |
| 2024-08-14 | $11.96 | $32.10 | 9,800 |
| 2024-08-13 | $11.96 | $32.10 | 7,200 |
| 2024-08-12 | $11.81 | $31.70 | 16,400 |
| 2024-08-09 | $11.73 | $31.48 | 10,500 |
| 2024-08-08 | $11.63 | $31.22 | 13,500 |
| 2024-08-07 | $11.67 | $31.32 | 28,600 |
| 2024-08-06 | $11.44 | $30.71 | 30,100 |
| 2024-08-05 | $11.32 | $30.38 | 25,800 |
| 2024-08-02 | $11.88 | $31.89 | 76,800 |
| 2024-08-01 | $11.87 | $31.86 | 22,600 |
| 2024-07-31 | $11.93 | $32.02 | 19,300 |
| 2024-07-30 | $11.89 | $31.91 | 18,600 |
| 2024-07-29 | $11.67 | $31.32 | 56,200 |
| 2024-07-26 | $11.68 | $31.35 | 4,900 |
| 2024-07-25 | $11.72 | $31.46 | 16,700 |
| 2024-07-24 | $11.61 | $31.16 | 30,300 |
| 2024-07-23 | $11.58 | $31.08 | 11,400 |
| 2024-07-22 | $11.66 | $31.30 | 16,800 |
| 2024-07-19 | $11.57 | $31.05 | 18,300 |
| 2024-07-18 | $11.34 | $30.44 | 16,100 |
| 2024-07-17 | $11.46 | $30.76 | 9,000 |
| 2024-07-16 | $11.32 | $30.38 | 20,800 |
| 2024-07-15 | $11.30 | $30.33 | 20,200 |
| 2024-07-12 | $11.48 | $30.81 | 31,100 |
| 2024-07-11 | $11.42 | $30.65 | 15,800 |
| 2024-07-10 | $11.40 | $30.60 | 19,200 |
| 2024-07-09 | $11.36 | $30.49 | 13,500 |
| 2024-07-08 | $11.36 | $30.49 | 18,900 |
| 2024-07-05 | $11.31 | $30.36 | 22,000 |
| 2024-07-03 | $11.48 | $30.81 | 11,400 |
| 2024-07-02 | $11.28 | $30.28 | 33,000 |
| 2024-07-01 | $11.49 | $30.84 | 28,100 |
| 2024-06-28 | $11.35 | $30.46 | 21,400 |
| 2024-06-27 | $11.38 | $30.54 | 16,500 |
| 2024-06-26 | $11.37 | $30.52 | 11,900 |
| 2024-06-25 | $11.54 | $30.97 | 32,000 |
| 2024-06-24 | $11.59 | $31.11 | 6,400 |
| 2024-06-21 | $11.61 | $31.16 | 9,600 |
| 2024-06-20 | $11.63 | $31.22 | 6,000 |
| 2024-06-18 | $11.61 | $31.16 | 24,100 |
| 2024-06-17 | $11.53 | $30.95 | 71,000 |
| 2024-06-14 | $11.47 | $30.79 | 16,400 |
| 2024-06-13 | $11.62 | $31.19 | 20,700 |
| 2024-06-12 | $11.63 | $31.22 | 53,700 |
| 2024-06-11 | $11.51 | $30.89 | 34,100 |
| 2024-06-10 | $11.66 | $31.30 | 16,100 |
| 2024-06-07 | $11.70 | $31.40 | 11,700 |
| 2024-06-06 | $11.88 | $31.89 | 22,200 |
| 2024-06-05 | $11.94 | $32.05 | 9,500 |
| 2024-06-04 | $11.94 | $32.05 | 31,200 |
| 2024-06-03 | $11.95 | $32.07 | 57,500 |
| 2024-05-31 | $11.76 | $31.56 | 16,400 |
| 2024-05-30 | $11.69 | $31.38 | 13,200 |
| 2024-05-29 | $11.50 | $30.87 | 13,400 |
| 2024-05-28 | $11.70 | $31.40 | 9,600 |
| 2024-05-24 | $11.67 | $31.32 | 9,200 |
| 2024-05-23 | $11.64 | $31.24 | 7,900 |
| 2024-05-22 | $11.83 | $31.75 | 24,000 |
| 2024-05-21 | $11.95 | $32.07 | 15,200 |
| 2024-05-20 | $12.03 | $32.29 | 11,000 |
| 2024-05-17 | $12.04 | $32.32 | 12,900 |
| 2024-05-16 | $11.95 | $32.07 | 12,000 |
| 2024-05-15 | $11.91 | $31.97 | 12,100 |
| 2024-05-14 | $11.84 | $31.78 | 16,800 |
| 2024-05-13 | $11.71 | $31.43 | 22,000 |
| 2024-05-10 | $11.62 | $31.19 | 9,800 |
| 2024-05-09 | $11.59 | $31.11 | 20,600 |
| 2024-05-08 | $11.87 | $30.59 | 16,300 |
| 2024-05-07 | $11.99 | $30.90 | 38,400 |
| 2024-05-06 | $12.10 | $31.19 | 18,100 |
| 2024-05-03 | $12.03 | $31.01 | 41,200 |
| 2024-05-02 | $11.84 | $30.52 | 15,400 |
| 2024-05-01 | $11.60 | $29.90 | 17,600 |
| 2024-04-30 | $11.45 | $29.51 | 23,500 |
| 2024-04-29 | $11.57 | $29.82 | 56,200 |
| 2024-04-26 | $11.61 | $29.92 | 20,700 |
| 2024-04-25 | $11.55 | $29.77 | 53,000 |
| 2024-04-24 | $11.62 | $29.95 | 40,500 |
| 2024-04-23 | $11.84 | $30.52 | 33,500 |
| 2024-04-22 | $11.38 | $29.33 | 36,000 |
| 2024-04-19 | $11.24 | $28.97 | 23,100 |
| 2024-04-18 | $11.06 | $28.51 | 33,600 |
| 2024-04-17 | $10.96 | $28.25 | 38,000 |
| 2024-04-16 | $11.01 | $28.38 | 44,000 |
| 2024-04-15 | $11.13 | $28.69 | 43,700 |
| 2024-04-12 | $11.19 | $28.84 | 19,400 |
| 2024-04-11 | $11.19 | $28.84 | 31,100 |
| 2024-04-10 | $11.14 | $28.71 | 44,800 |
| 2024-04-09 | $11.38 | $29.33 | 33,500 |
| 2024-04-08 | $11.47 | $29.56 | 70,900 |
| 2024-04-05 | $11.41 | $29.41 | 27,600 |
| 2024-04-04 | $11.57 | $29.82 | 20,800 |
| 2024-04-03 | $11.49 | $29.61 | 30,100 |
| 2024-04-02 | $11.30 | $29.12 | 238,100 |
| 2024-04-01 | $11.12 | $28.66 | 50,900 |
| 2024-03-28 | $11.14 | $28.71 | 47,600 |
| 2024-03-27 | $11.21 | $28.89 | 17,900 |
| 2024-03-26 | $11.01 | $28.38 | 41,500 |
| 2024-03-25 | $11.09 | $28.58 | 43,500 |
| 2024-03-22 | $10.99 | $28.33 | 27,600 |
| 2024-03-21 | $10.97 | $28.27 | 40,800 |
| 2024-03-20 | $11.05 | $28.48 | 29,100 |
| 2024-03-19 | $10.99 | $28.33 | 27,700 |
| 2024-03-18 | $10.96 | $28.25 | 26,600 |
| 2024-03-15 | $10.84 | $27.94 | 30,800 |
| 2024-03-14 | $10.73 | $27.66 | 51,400 |
| 2024-03-13 | $10.76 | $27.73 | 18,100 |
| 2024-03-12 | $10.67 | $27.50 | 37,200 |
| 2024-03-11 | $10.77 | $27.76 | 22,500 |
| 2024-03-08 | $10.80 | $27.84 | 24,000 |
| 2024-03-07 | $10.89 | $28.07 | 9,900 |
| 2024-03-06 | $10.88 | $28.04 | 24,800 |
| 2024-03-05 | $10.86 | $27.99 | 23,700 |
| 2024-03-04 | $10.93 | $28.17 | 63,200 |
| 2024-03-01 | $11.01 | $28.38 | 27,400 |
| 2024-02-29 | $10.88 | $28.04 | 26,500 |
| 2024-02-28 | $11.05 | $28.48 | 9,800 |
| 2024-02-27 | $11.18 | $28.81 | 20,900 |
| 2024-02-26 | $11.17 | $28.79 | 24,100 |
| 2024-02-23 | $10.94 | $28.20 | 15,100 |
| 2024-02-22 | $11.13 | $28.69 | 19,100 |
| 2024-02-21 | $10.99 | $28.33 | 31,900 |
| 2024-02-20 | $11.09 | $28.58 | 22,600 |
| 2024-02-16 | $10.81 | $27.86 | 30,400 |
| 2024-02-15 | $10.89 | $28.07 | 12,300 |
| 2024-02-14 | $10.78 | $27.78 | 28,500 |
| 2024-02-13 | $10.68 | $27.53 | 35,100 |
| 2024-02-12 | $10.84 | $27.94 | 25,100 |
| 2024-02-09 | $10.74 | $27.68 | 22,900 |
| 2024-02-08 | $10.87 | $28.02 | 17,000 |
| 2024-02-07 | $10.94 | $28.20 | 20,000 |
| 2024-02-06 | $10.67 | $27.50 | 21,200 |
| 2024-02-05 | $10.66 | $27.47 | 78,400 |
| 2024-02-02 | $10.84 | $27.94 | 18,200 |
| 2024-02-01 | $11.13 | $28.69 | 12,800 |
| 2024-01-31 | $11.16 | $28.76 | 7,400 |
| 2024-01-30 | $11.27 | $29.05 | 12,100 |
| 2024-01-29 | $11.46 | $29.54 | 12,200 |
| 2024-01-26 | $11.60 | $29.90 | 8,000 |
| 2024-01-25 | $11.59 | $29.87 | 16,100 |
| 2024-01-24 | $11.48 | $29.59 | 9,300 |
| 2024-01-23 | $11.57 | $29.82 | 7,100 |
| 2024-01-22 | $11.58 | $29.85 | 15,400 |
| 2024-01-19 | $11.73 | $30.23 | 11,600 |
| 2024-01-18 | $11.74 | $30.26 | 39,000 |
| 2024-01-17 | $11.71 | $30.18 | 40,000 |
| 2024-01-16 | $11.83 | $30.49 | 14,600 |
| 2024-01-12 | $11.77 | $30.34 | 15,100 |
| 2024-01-11 | $11.72 | $30.21 | 20,600 |
| 2024-01-10 | $11.67 | $30.08 | 12,300 |
| 2024-01-09 | $11.75 | $30.28 | 111,100 |
| 2024-01-08 | $11.72 | $30.21 | 10,400 |
| 2024-01-05 | $11.81 | $30.44 | 11,000 |
| 2024-01-04 | $11.67 | $30.08 | 14,800 |
| 2024-01-03 | $11.51 | $29.67 | 14,200 |
| 2024-01-02 | $11.46 | $29.54 | 20,400 |