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
- 2019-07-25 to 2026-08-28
- 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 | $14.98 | $14.97 | 0 |
| 2024-12-30 | $14.98 | $14.97 | 105 |
| 2024-12-27 | $15.42 | $15.42 | 2,105 |
| 2024-12-26 | $15.50 | $15.50 | 3,732 |
| 2024-12-24 | $15.90 | $15.90 | 0 |
| 2024-12-23 | $15.90 | $15.90 | 0 |
| 2024-12-20 | $15.90 | $15.90 | 8,250 |
| 2024-12-19 | $16.00 | $16.00 | 500 |
| 2024-12-18 | $15.71 | $15.71 | 0 |
| 2024-12-17 | $15.71 | $15.71 | 0 |
| 2024-12-16 | $15.71 | $15.71 | 4,871 |
| 2024-12-13 | $16.00 | $16.00 | 0 |
| 2024-12-12 | $16.00 | $16.00 | 7,195 |
| 2024-12-11 | $15.18 | $15.18 | 3,685 |
| 2024-12-10 | $15.67 | $15.67 | 4,432 |
| 2024-12-09 | $16.50 | $16.50 | 691 |
| 2024-12-06 | $16.30 | $16.30 | 8,409 |
| 2024-12-05 | $16.04 | $16.04 | 581 |
| 2024-12-04 | $16.72 | $16.72 | 1,721 |
| 2024-12-03 | $15.94 | $15.94 | 1,946 |
| 2024-12-02 | $16.36 | $16.36 | 12,213 |
| 2024-11-29 | $15.50 | $15.50 | 10,040 |
| 2024-11-27 | $15.00 | $15.00 | 2,548 |
| 2024-11-26 | $14.56 | $14.56 | 3,799 |
| 2024-11-25 | $14.06 | $14.06 | 4,422 |
| 2024-11-22 | $14.00 | $14.00 | 12,183 |
| 2024-11-21 | $14.40 | $14.40 | 815 |
| 2024-11-20 | $14.75 | $14.75 | 820 |
| 2024-11-19 | $15.41 | $15.41 | 1,513 |
| 2024-11-18 | $15.00 | $15.00 | 0 |
| 2024-11-15 | $15.00 | $15.00 | 6,479 |
| 2024-11-14 | $15.21 | $15.21 | 4,099 |
| 2024-11-13 | $15.66 | $15.66 | 4,127 |
| 2024-11-12 | $15.16 | $15.16 | 3,190 |
| 2024-11-11 | $14.91 | $14.90 | 3,320 |
| 2024-11-08 | $15.05 | $15.05 | 6,735 |
| 2024-11-07 | $15.25 | $15.25 | 2,533 |
| 2024-11-06 | $14.45 | $14.45 | 1,315 |
| 2024-11-05 | $14.68 | $14.68 | 200 |
| 2024-11-04 | $14.52 | $14.52 | 7,314 |
| 2024-11-01 | $13.40 | $13.40 | 200 |
| 2024-10-31 | $13.34 | $13.34 | 8,075 |
| 2024-10-30 | $13.78 | $13.78 | 1,550 |
| 2024-10-29 | $13.60 | $13.60 | 1,411 |
| 2024-10-28 | $14.00 | $14.00 | 475 |
| 2024-10-25 | $14.20 | $14.20 | 2,248 |
| 2024-10-24 | $14.26 | $14.26 | 1,755 |
| 2024-10-23 | $14.00 | $14.00 | 1,208 |
| 2024-10-22 | $14.40 | $14.40 | 4,469 |
| 2024-10-21 | $14.50 | $14.50 | 1,870 |
| 2024-10-18 | $14.80 | $14.80 | 1,909 |
| 2024-10-17 | $14.25 | $14.25 | 7,235 |
| 2024-10-16 | $14.75 | $14.75 | 900 |
| 2024-10-15 | $14.48 | $14.48 | 5,675 |
| 2024-10-14 | $14.20 | $14.20 | 4,274 |
| 2024-10-11 | $14.32 | $14.32 | 978 |
| 2024-10-10 | $14.37 | $14.37 | 5,750 |
| 2024-10-09 | $14.00 | $14.00 | 1,013 |
| 2024-10-08 | $14.40 | $14.40 | 2,537 |
| 2024-10-07 | $14.50 | $14.50 | 1,244 |
| 2024-10-04 | $14.48 | $14.48 | 1,329 |
| 2024-10-03 | $14.63 | $14.63 | 520 |
| 2024-10-02 | $14.43 | $14.43 | 2,165 |
| 2024-10-01 | $14.29 | $14.29 | 5,509 |
| 2024-09-30 | $14.68 | $14.68 | 1,738 |
| 2024-09-27 | $15.00 | $15.00 | 354 |
| 2024-09-26 | $14.18 | $14.18 | 13,616 |
| 2024-09-25 | $13.90 | $13.90 | 6,147 |
| 2024-09-24 | $14.51 | $14.51 | 3,940 |
| 2024-09-23 | $13.76 | $13.76 | 4,056 |
| 2024-09-20 | $13.28 | $13.28 | 22,733 |
| 2024-09-19 | $12.60 | $12.60 | 6,247 |
| 2024-09-18 | $12.00 | $12.00 | 2,985 |
| 2024-09-17 | $12.79 | $12.79 | 2,023 |
| 2024-09-16 | $11.89 | $11.89 | 5,165 |
| 2024-09-13 | $12.75 | $12.75 | 820 |
| 2024-09-12 | $13.49 | $13.49 | 1,740 |
| 2024-09-11 | $12.14 | $12.14 | 620 |
| 2024-09-10 | $12.00 | $12.00 | 6,399 |
| 2024-09-09 | $11.76 | $11.76 | 6,988 |
| 2024-09-06 | $11.95 | $11.95 | 9,560 |
| 2024-09-05 | $11.66 | $11.66 | 5,035 |
| 2024-09-04 | $11.70 | $11.70 | 2,518 |
| 2024-09-03 | $11.58 | $11.58 | 4,375 |
| 2024-08-30 | $13.50 | $13.50 | 2,217 |
| 2024-08-29 | $13.02 | $13.02 | 3,305 |
| 2024-08-28 | $12.92 | $12.92 | 4,208 |
| 2024-08-27 | $13.54 | $13.54 | 3,153 |
| 2024-08-26 | $13.00 | $13.00 | 1,524 |
| 2024-08-23 | $13.24 | $13.24 | 5,025 |
| 2024-08-22 | $13.42 | $13.42 | 6,217 |
| 2024-08-21 | $13.90 | $13.90 | 5,984 |
| 2024-08-20 | $13.24 | $13.24 | 13,089 |
| 2024-08-19 | $12.83 | $12.83 | 5,366 |
| 2024-08-16 | $12.35 | $12.35 | 800 |
| 2024-08-15 | $12.35 | $12.35 | 9,150 |
| 2024-08-14 | $12.05 | $12.05 | 6,063 |
| 2024-08-13 | $12.60 | $12.60 | 904 |
| 2024-08-12 | $11.92 | $11.92 | 2,500 |
| 2024-08-09 | $11.88 | $11.88 | 3,161 |
| 2024-08-08 | $11.99 | $11.99 | 4,752 |
| 2024-08-07 | $11.21 | $11.21 | 1,420 |
| 2024-08-06 | $11.60 | $11.60 | 5,317 |
| 2024-08-05 | $11.37 | $11.37 | 10,931 |
| 2024-08-02 | $11.96 | $11.96 | 8,130 |
| 2024-08-01 | $12.55 | $12.55 | 5,775 |
| 2024-07-31 | $12.30 | $12.30 | 20,141 |
| 2024-07-30 | $12.70 | $12.70 | 988 |
| 2024-07-29 | $12.95 | $12.95 | 21,064 |
| 2024-07-26 | $12.85 | $12.85 | 11,750 |
| 2024-07-25 | $12.75 | $12.75 | 1,696 |
| 2024-07-24 | $12.55 | $12.55 | 13,532 |
| 2024-07-23 | $13.30 | $13.30 | 33,381 |
| 2024-07-22 | $13.10 | $13.10 | 5,202 |
| 2024-07-19 | $12.76 | $12.76 | 26,675 |
| 2024-07-18 | $12.92 | $12.92 | 4,389 |
| 2024-07-17 | $13.47 | $13.47 | 11,586 |
| 2024-07-16 | $13.70 | $13.70 | 6,359 |
| 2024-07-15 | $13.70 | $13.70 | 3,110 |
| 2024-07-12 | $13.66 | $13.66 | 8,499 |
| 2024-07-11 | $13.17 | $13.17 | 20,142 |
| 2024-07-10 | $12.32 | $12.32 | 57,179 |
| 2024-07-09 | $12.46 | $12.46 | 3,732 |
| 2024-07-08 | $12.18 | $12.18 | 6,394 |
| 2024-07-05 | $13.08 | $13.08 | 3,883 |
| 2024-07-03 | $12.63 | $12.63 | 9,603 |
| 2024-07-02 | $12.35 | $12.35 | 2,177 |
| 2024-07-01 | $12.14 | $12.14 | 21,573 |
| 2024-06-28 | $12.65 | $12.65 | 15,772 |
| 2024-06-27 | $12.68 | $12.68 | 13,186 |
| 2024-06-26 | $13.00 | $13.00 | 14,144 |
| 2024-06-25 | $12.84 | $12.84 | 26,551 |
| 2024-06-24 | $12.26 | $12.26 | 35,611 |
| 2024-06-21 | $12.51 | $12.51 | 8,932 |
| 2024-06-20 | $12.35 | $12.35 | 24,722 |
| 2024-06-18 | $11.45 | $11.45 | 46,692 |
| 2024-06-17 | $11.01 | $11.01 | 3,405 |
| 2024-06-14 | $10.91 | $10.91 | 8,792 |
| 2024-06-13 | $11.36 | $11.36 | 2,711 |
| 2024-06-12 | $11.30 | $11.30 | 921 |
| 2024-06-11 | $11.51 | $11.51 | 8,179 |
| 2024-06-10 | $11.55 | $11.55 | 6,021 |
| 2024-06-07 | $11.59 | $11.59 | 21,391 |
| 2024-06-06 | $12.15 | $12.15 | 27,840 |
| 2024-06-05 | $12.23 | $12.23 | 9,213 |
| 2024-06-04 | $12.10 | $12.10 | 6,147 |
| 2024-06-03 | $12.47 | $12.47 | 27,748 |
| 2024-05-31 | $12.22 | $12.22 | 7,202 |
| 2024-05-30 | $10.91 | $10.91 | 5,361 |
| 2024-05-29 | $10.76 | $10.76 | 4,029 |
| 2024-05-28 | $10.60 | $10.60 | 20,113 |
| 2024-05-24 | $10.45 | $10.45 | 7,482 |
| 2024-05-23 | $10.30 | $10.30 | 4,002 |
| 2024-05-22 | $10.81 | $10.81 | 5,040 |
| 2024-05-21 | $10.32 | $10.32 | 12,920 |
| 2024-05-20 | $10.79 | $10.79 | 12,140 |
| 2024-05-17 | $10.18 | $10.18 | 2,960 |
| 2024-05-16 | $10.44 | $10.44 | 3,272 |
| 2024-05-15 | $10.21 | $10.21 | 3,700 |
| 2024-05-14 | $10.20 | $10.20 | 3,619 |
| 2024-05-13 | $10.20 | $10.20 | 4,746 |
| 2024-05-10 | $10.20 | $10.20 | 280 |
| 2024-05-09 | $10.18 | $10.18 | 600 |
| 2024-05-08 | $10.10 | $10.10 | 4,550 |
| 2024-05-07 | $10.00 | $10.00 | 1,454 |
| 2024-05-06 | $9.96 | $9.96 | 8,113 |
| 2024-05-03 | $9.95 | $9.95 | 0 |
| 2024-05-02 | $9.95 | $9.95 | 20,923 |
| 2024-05-01 | $9.50 | $9.50 | 2,450 |
| 2024-04-30 | $9.80 | $9.80 | 13,412 |
| 2024-04-29 | $10.00 | $10.00 | 7,850 |
| 2024-04-26 | $9.63 | $9.63 | 10,592 |
| 2024-04-25 | $9.65 | $9.65 | 1,680 |
| 2024-04-24 | $9.81 | $9.81 | 7,905 |
| 2024-04-23 | $9.14 | $9.14 | 0 |
| 2024-04-22 | $9.14 | $9.14 | 3,012 |
| 2024-04-19 | $8.83 | $8.83 | 670 |
| 2024-04-18 | $9.02 | $9.02 | 1,375 |
| 2024-04-17 | $8.14 | $8.14 | 8,266 |
| 2024-04-16 | $8.61 | $8.61 | 5,740 |
| 2024-04-15 | $8.68 | $8.68 | 2,715 |
| 2024-04-12 | $8.25 | $8.25 | 9,900 |
| 2024-04-11 | $8.21 | $8.21 | 0 |
| 2024-04-10 | $8.21 | $8.21 | 100 |
| 2024-04-09 | $8.20 | $8.20 | 2,800 |
| 2024-04-08 | $8.34 | $8.34 | 4,625 |
| 2024-04-05 | $8.37 | $8.37 | 0 |
| 2024-04-04 | $8.37 | $8.37 | 0 |
| 2024-04-03 | $8.37 | $8.37 | 1,400 |
| 2024-04-02 | $8.35 | $8.35 | 13,475 |
| 2024-04-01 | $8.80 | $8.80 | 3,740 |
| 2024-03-28 | $8.45 | $8.45 | 0 |
| 2024-03-27 | $8.45 | $8.45 | 2,409 |
| 2024-03-26 | $8.69 | $8.69 | 1,010 |
| 2024-03-25 | $8.70 | $8.70 | 950 |
| 2024-03-22 | $8.20 | $8.20 | 25,093 |
| 2024-03-21 | $8.76 | $8.76 | 13,410 |
| 2024-03-20 | $7.90 | $7.90 | 1,025 |
| 2024-03-19 | $7.90 | $7.90 | 1,752 |
| 2024-03-18 | $8.45 | $8.45 | 9,675 |
| 2024-03-15 | $7.73 | $7.72 | 120 |
| 2024-03-14 | $7.45 | $7.44 | 2,040 |
| 2024-03-13 | $7.53 | $7.53 | 500 |
| 2024-03-12 | $7.75 | $7.75 | 4,000 |
| 2024-03-11 | $7.75 | $7.75 | 3,700 |
| 2024-03-08 | $7.95 | $7.95 | 1,446 |
| 2024-03-07 | $7.54 | $7.54 | 5,846 |
| 2024-03-06 | $7.53 | $7.53 | 0 |
| 2024-03-05 | $7.53 | $7.53 | 955 |
| 2024-03-04 | $8.06 | $8.06 | 3,400 |
| 2024-03-01 | $8.13 | $8.13 | 1,660 |
| 2024-02-29 | $8.24 | $8.24 | 84,520 |
| 2024-02-28 | $7.88 | $7.88 | 18,282 |
| 2024-02-27 | $7.91 | $7.91 | 14,802 |
| 2024-02-26 | $7.00 | $7.00 | 3,540 |
| 2024-02-23 | $6.88 | $6.88 | 19,128 |
| 2024-02-22 | $7.67 | $7.67 | 0 |
| 2024-02-21 | $7.67 | $7.67 | 0 |
| 2024-02-20 | $7.67 | $7.67 | 0 |
| 2024-02-16 | $7.67 | $7.67 | 3,450 |
| 2024-02-15 | $7.59 | $7.59 | 5,761 |
| 2024-02-14 | $7.80 | $7.80 | 0 |
| 2024-02-13 | $7.80 | $7.80 | 0 |
| 2024-02-12 | $7.80 | $7.80 | 0 |
| 2024-02-09 | $7.80 | $7.80 | 200 |
| 2024-02-08 | $7.80 | $7.80 | 8,700 |
| 2024-02-07 | $7.76 | $7.76 | 100 |
| 2024-02-06 | $7.80 | $7.80 | 930 |
| 2024-02-05 | $7.84 | $7.84 | 10,393 |
| 2024-02-02 | $7.80 | $7.80 | 640 |
| 2024-02-01 | $7.74 | $7.74 | 4,262 |
| 2024-01-31 | $7.67 | $7.67 | 4,410 |
| 2024-01-30 | $7.91 | $7.91 | 5,500 |
| 2024-01-29 | $7.80 | $7.80 | 4,042 |
| 2024-01-26 | $7.46 | $7.46 | 1,785 |
| 2024-01-25 | $7.37 | $7.37 | 300 |
| 2024-01-24 | $7.37 | $7.37 | 2,033 |
| 2024-01-23 | $7.35 | $7.35 | 915 |
| 2024-01-22 | $7.21 | $7.21 | 5,125 |
| 2024-01-19 | $7.40 | $7.40 | 7,000 |
| 2024-01-18 | $7.20 | $7.20 | 680 |
| 2024-01-17 | $7.20 | $7.20 | 0 |
| 2024-01-16 | $7.20 | $7.20 | 4,640 |
| 2024-01-12 | $7.00 | $7.00 | 13,490 |
| 2024-01-11 | $6.60 | $6.60 | 5,606 |
| 2024-01-10 | $6.30 | $6.30 | 0 |
| 2024-01-09 | $6.30 | $6.30 | 600 |
| 2024-01-08 | $6.51 | $6.51 | 2,957 |
| 2024-01-05 | $6.50 | $6.50 | 1,950 |
| 2024-01-04 | $6.40 | $6.40 | 2,201 |
| 2024-01-03 | $6.56 | $6.56 | 1,038 |
| 2024-01-02 | $7.00 | $7.00 | 1,727 |