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
- 2024-08-15 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 | $12.76 | $12.89 | 150,100 |
| 2024-12-30 | $12.73 | $12.85 | 467,900 |
| 2024-12-27 | $12.91 | $13.04 | 879,200 |
| 2024-12-26 | $12.93 | $13.06 | 439,800 |
| 2024-12-24 | $12.82 | $12.94 | 122,700 |
| 2024-12-23 | $12.72 | $12.85 | 1,624,100 |
| 2024-12-20 | $12.67 | $12.80 | 177,700 |
| 2024-12-19 | $12.51 | $12.64 | 183,500 |
| 2024-12-18 | $12.71 | $12.84 | 129,400 |
| 2024-12-17 | $12.96 | $13.09 | 170,600 |
| 2024-12-16 | $12.82 | $12.95 | 176,800 |
| 2024-12-13 | $12.76 | $12.89 | 139,200 |
| 2024-12-12 | $12.66 | $12.79 | 136,700 |
| 2024-12-11 | $12.67 | $12.80 | 134,800 |
| 2024-12-10 | $12.31 | $12.43 | 153,400 |
| 2024-12-09 | $12.30 | $12.42 | 208,700 |
| 2024-12-06 | $12.23 | $12.35 | 109,400 |
| 2024-12-05 | $12.25 | $12.37 | 138,600 |
| 2024-12-04 | $12.06 | $12.18 | 107,800 |
| 2024-12-03 | $12.17 | $12.29 | 125,000 |
| 2024-12-02 | $12.16 | $12.28 | 301,300 |
| 2024-11-29 | $12.01 | $12.13 | 113,800 |
| 2024-11-27 | $11.89 | $12.01 | 127,600 |
| 2024-11-26 | $11.83 | $11.95 | 727,800 |
| 2024-11-25 | $11.71 | $11.83 | 1,645,500 |
| 2024-11-22 | $11.77 | $11.89 | 135,500 |
| 2024-11-21 | $11.46 | $11.58 | 324,100 |
| 2024-11-20 | $11.87 | $11.99 | 347,000 |
| 2024-11-19 | $11.89 | $12.01 | 291,600 |
| 2024-11-18 | $11.98 | $12.10 | 349,900 |
| 2024-11-15 | $12.09 | $12.21 | 505,400 |
| 2024-11-14 | $12.28 | $12.40 | 147,200 |
| 2024-11-13 | $12.15 | $12.27 | 208,000 |
| 2024-11-12 | $12.25 | $12.37 | 228,400 |
| 2024-11-11 | $12.45 | $12.58 | 342,000 |
| 2024-11-08 | $12.64 | $12.77 | 99,400 |
| 2024-11-07 | $12.60 | $12.73 | 172,000 |
| 2024-11-06 | $12.34 | $12.46 | 92,700 |
| 2024-11-05 | $12.65 | $12.78 | 125,600 |
| 2024-11-04 | $12.48 | $12.61 | 539,300 |
| 2024-11-01 | $12.63 | $12.76 | 151,300 |
| 2024-10-31 | $12.76 | $12.89 | 140,800 |
| 2024-10-30 | $12.71 | $12.84 | 44,900 |
| 2024-10-29 | $12.76 | $12.89 | 61,700 |
| 2024-10-28 | $12.85 | $12.98 | 151,600 |
| 2024-10-25 | $12.71 | $12.84 | 249,200 |
| 2024-10-24 | $12.64 | $12.76 | 178,500 |
| 2024-10-23 | $12.62 | $12.75 | 88,400 |
| 2024-10-22 | $12.69 | $12.82 | 59,100 |
| 2024-10-21 | $12.95 | $13.08 | 72,800 |
| 2024-10-18 | $13.05 | $13.18 | 72,700 |
| 2024-10-17 | $12.99 | $13.12 | 185,800 |
| 2024-10-16 | $13.09 | $13.22 | 1,011,400 |
| 2024-10-15 | $13.10 | $13.23 | 2,118,600 |
| 2024-10-14 | $12.85 | $12.98 | 75,900 |
| 2024-10-11 | $12.94 | $13.07 | 74,000 |
| 2024-10-10 | $12.79 | $12.92 | 66,300 |
| 2024-10-09 | $12.93 | $13.06 | 824,600 |
| 2024-10-08 | $12.96 | $13.09 | 1,469,100 |
| 2024-10-07 | $12.85 | $12.98 | 4,270,200 |
| 2024-10-04 | $12.82 | $12.95 | 66,200 |
| 2024-10-03 | $12.84 | $12.97 | 198,300 |
| 2024-10-02 | $13.07 | $13.07 | 298,500 |
| 2024-10-01 | $12.95 | $12.95 | 208,400 |
| 2024-09-30 | $12.91 | $12.91 | 260,000 |
| 2024-09-27 | $13.48 | $13.48 | 73,400 |
| 2024-09-26 | $13.14 | $13.14 | 1,573,600 |
| 2024-09-25 | $12.98 | $12.98 | 1,696,500 |
| 2024-09-24 | $12.95 | $12.95 | 304,500 |
| 2024-09-23 | $12.60 | $12.60 | 106,800 |
| 2024-09-20 | $12.66 | $12.66 | 98,300 |
| 2024-09-19 | $12.87 | $12.87 | 95,100 |
| 2024-09-18 | $12.68 | $12.68 | 584,700 |
| 2024-09-17 | $12.91 | $12.91 | 430,800 |
| 2024-09-16 | $13.01 | $13.01 | 149,800 |
| 2024-09-13 | $13.02 | $13.02 | 220,500 |
| 2024-09-12 | $12.72 | $12.72 | 96,700 |
| 2024-09-11 | $12.92 | $12.92 | 117,300 |
| 2024-09-10 | $12.76 | $12.76 | 410,100 |
| 2024-09-09 | $12.87 | $12.87 | 244,000 |
| 2024-09-06 | $12.62 | $12.62 | 73,400 |
| 2024-09-05 | $12.84 | $12.84 | 106,400 |
| 2024-09-04 | $12.92 | $12.92 | 63,200 |
| 2024-09-03 | $12.93 | $12.93 | 112,900 |
| 2024-08-30 | $13.01 | $13.01 | 74,600 |
| 2024-08-29 | $13.25 | $13.25 | 347,800 |
| 2024-08-28 | $12.95 | $12.95 | 154,600 |
| 2024-08-27 | $13.03 | $13.03 | 4,165,400 |
| 2024-08-26 | $13.02 | $13.02 | 773,800 |
| 2024-08-23 | $13.09 | $13.09 | 3,855,700 |
| 2024-08-22 | $12.70 | $12.70 | 224,900 |
| 2024-08-21 | $12.64 | $12.64 | 53,000 |
| 2024-08-20 | $12.54 | $12.54 | 62,900 |
| 2024-08-19 | $12.41 | $12.41 | 197,600 |
| 2024-08-16 | $12.24 | $12.24 | 112,700 |
| 2024-08-15 | $12.18 | $12.18 | 124,200 |