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
- 2019-03-22 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 | $16.80 | $16.80 | 14,750 |
| 2024-12-30 | $16.47 | $16.47 | 22,043 |
| 2024-12-27 | $16.05 | $16.05 | 7,417 |
| 2024-12-26 | $17.70 | $17.70 | 7,443 |
| 2024-12-24 | $16.77 | $16.77 | 19,927 |
| 2024-12-23 | $17.10 | $17.10 | 15,793 |
| 2024-12-20 | $16.59 | $16.59 | 23,607 |
| 2024-12-19 | $16.20 | $16.20 | 55,270 |
| 2024-12-18 | $15.00 | $15.00 | 135,457 |
| 2024-12-17 | $7.50 | $7.50 | 6,307 |
| 2024-12-16 | $7.35 | $7.35 | 6,897 |
| 2024-12-13 | $8.10 | $8.10 | 2,260 |
| 2024-12-12 | $8.13 | $8.13 | 6,947 |
| 2024-12-11 | $8.70 | $8.70 | 9,563 |
| 2024-12-10 | $9.63 | $9.63 | 1,557 |
| 2024-12-09 | $9.90 | $9.90 | 473 |
| 2024-12-06 | $10.47 | $10.47 | 1,407 |
| 2024-12-05 | $10.26 | $10.26 | 2,560 |
| 2024-12-04 | $10.50 | $10.50 | 1,797 |
| 2024-12-03 | $11.40 | $11.40 | 2,073 |
| 2024-12-02 | $11.43 | $11.43 | 2,750 |
| 2024-11-29 | $11.13 | $11.13 | 3,957 |
| 2024-11-27 | $10.20 | $10.20 | 49,613 |
| 2024-11-26 | $9.78 | $9.78 | 5,473 |
| 2024-11-25 | $10.41 | $10.41 | 2,683 |
| 2024-11-22 | $10.05 | $10.05 | 5,423 |
| 2024-11-21 | $10.35 | $10.35 | 2,977 |
| 2024-11-20 | $11.25 | $11.25 | 1,947 |
| 2024-11-19 | $10.14 | $10.14 | 5,130 |
| 2024-11-18 | $12.90 | $12.90 | 2,507 |
| 2024-11-15 | $13.02 | $13.02 | 3,973 |
| 2024-11-14 | $12.00 | $12.00 | 1,797 |
| 2024-11-13 | $12.42 | $12.42 | 283 |
| 2024-11-12 | $12.66 | $12.66 | 12,483 |
| 2024-11-11 | $11.40 | $11.40 | 7,767 |
| 2024-11-08 | $12.60 | $12.60 | 2,280 |
| 2024-11-07 | $12.27 | $12.27 | 11,153 |
| 2024-11-06 | $12.54 | $12.54 | 28,820 |
| 2024-11-05 | $13.20 | $13.20 | 1,787 |
| 2024-11-04 | $13.14 | $13.14 | 4,250 |
| 2024-11-01 | $13.32 | $13.32 | 4,357 |
| 2024-10-31 | $12.90 | $12.90 | 1,147 |
| 2024-10-30 | $12.90 | $12.90 | 1,933 |
| 2024-10-29 | $12.30 | $12.30 | 773 |
| 2024-10-28 | $13.50 | $13.50 | 2,127 |
| 2024-10-25 | $12.99 | $12.99 | 3,530 |
| 2024-10-24 | $13.20 | $13.20 | 2,283 |
| 2024-10-23 | $14.10 | $14.10 | 2,657 |
| 2024-10-22 | $13.80 | $13.80 | 2,537 |
| 2024-10-21 | $13.50 | $13.50 | 1,257 |
| 2024-10-18 | $14.10 | $14.10 | 3,270 |
| 2024-10-17 | $13.32 | $13.32 | 4,200 |
| 2024-10-16 | $12.30 | $12.30 | 7,367 |
| 2024-10-15 | $13.29 | $13.29 | 1,553 |
| 2024-10-14 | $13.05 | $13.05 | 10,257 |
| 2024-10-11 | $10.65 | $10.65 | 20,497 |
| 2024-10-10 | $14.10 | $14.10 | 1,907 |
| 2024-10-09 | $14.67 | $14.67 | 2,040 |
| 2024-10-08 | $15.00 | $15.00 | 3,737 |
| 2024-10-07 | $14.37 | $14.37 | 1,740 |
| 2024-10-04 | $14.70 | $14.70 | 3,543 |
| 2024-10-03 | $13.62 | $13.62 | 59,783 |
| 2024-10-02 | $14.10 | $14.10 | 2,610 |
| 2024-10-01 | $13.95 | $13.95 | 3,193 |
| 2024-09-30 | $14.22 | $14.22 | 2,340 |
| 2024-09-27 | $14.31 | $14.31 | 957 |
| 2024-09-26 | $14.49 | $14.49 | 1,017 |
| 2024-09-25 | $14.28 | $14.28 | 797 |
| 2024-09-24 | $14.28 | $14.28 | 1,663 |
| 2024-09-23 | $14.70 | $14.70 | 14,847 |
| 2024-09-20 | $13.50 | $13.50 | 620 |
| 2024-09-19 | $14.70 | $14.70 | 630 |
| 2024-09-18 | $14.76 | $14.76 | 213 |
| 2024-09-17 | $15.00 | $15.00 | 4,813 |
| 2024-09-16 | $14.22 | $14.22 | 6,230 |
| 2024-09-13 | $14.19 | $14.19 | 1,063 |
| 2024-09-12 | $14.73 | $14.73 | 100 |
| 2024-09-11 | $15.00 | $15.00 | 983 |
| 2024-09-10 | $14.55 | $14.55 | 1,047 |
| 2024-09-09 | $15.00 | $15.00 | 1,443 |
| 2024-09-06 | $14.46 | $14.46 | 300 |
| 2024-09-05 | $14.10 | $14.10 | 630 |
| 2024-09-04 | $15.18 | $15.18 | 53 |
| 2024-09-03 | $14.91 | $14.91 | 3,307 |
| 2024-08-30 | $14.52 | $14.52 | 4,063 |
| 2024-08-29 | $15.00 | $15.00 | 1,413 |
| 2024-08-28 | $13.95 | $13.95 | 4,960 |
| 2024-08-27 | $13.05 | $13.05 | 6,777 |
| 2024-08-26 | $15.00 | $15.00 | 1,670 |
| 2024-08-23 | $15.15 | $15.15 | 823 |
| 2024-08-22 | $13.86 | $13.86 | 7,247 |
| 2024-08-21 | $16.05 | $16.05 | 503 |
| 2024-08-20 | $15.30 | $15.30 | 2,900 |
| 2024-08-19 | $18.30 | $18.30 | 6,460 |
| 2024-08-16 | $18.00 | $18.00 | 2,787 |
| 2024-08-15 | $18.00 | $18.00 | 1,487 |
| 2024-08-14 | $17.40 | $17.40 | 2,373 |
| 2024-08-13 | $17.10 | $17.10 | 4,133 |
| 2024-08-12 | $16.50 | $16.50 | 3,317 |
| 2024-08-09 | $15.90 | $15.90 | 3,147 |
| 2024-08-08 | $15.66 | $15.66 | 2,750 |
| 2024-08-07 | $14.07 | $14.07 | 2,330 |
| 2024-08-06 | $12.90 | $12.90 | 3,420 |
| 2024-08-05 | $13.50 | $13.50 | 10,417 |
| 2024-08-02 | $13.65 | $13.65 | 3,267 |
| 2024-08-01 | $13.95 | $13.95 | 4,027 |
| 2024-07-31 | $12.93 | $12.93 | 1,303 |
| 2024-07-30 | $13.26 | $13.26 | 5,810 |
| 2024-07-29 | $13.05 | $13.05 | 1,683 |
| 2024-07-26 | $14.40 | $14.40 | 13,147 |
| 2024-07-25 | $13.50 | $13.50 | 2,143 |
| 2024-07-24 | $12.45 | $12.45 | 2,967 |
| 2024-07-23 | $13.56 | $13.56 | 3,207 |
| 2024-07-22 | $13.56 | $13.56 | 1,350 |
| 2024-07-19 | $14.40 | $14.40 | 1,163 |
| 2024-07-18 | $14.07 | $14.07 | 1,523 |
| 2024-07-17 | $14.10 | $14.10 | 320 |
| 2024-07-16 | $13.38 | $13.38 | 2,773 |
| 2024-07-15 | $12.75 | $12.75 | 927 |
| 2024-07-12 | $12.30 | $12.30 | 2,113 |
| 2024-07-11 | $12.90 | $12.90 | 1,597 |
| 2024-07-10 | $13.17 | $13.17 | 827 |
| 2024-07-09 | $12.60 | $12.60 | 3,930 |
| 2024-07-08 | $13.32 | $13.32 | 423 |
| 2024-07-05 | $13.20 | $13.20 | 4,310 |
| 2024-07-03 | $13.62 | $13.62 | 1,163 |
| 2024-07-02 | $14.55 | $14.55 | 1,180 |
| 2024-07-01 | $14.70 | $14.70 | 3,397 |
| 2024-06-28 | $13.83 | $13.83 | 6,503 |
| 2024-06-27 | $13.32 | $13.32 | 3,383 |
| 2024-06-26 | $14.01 | $14.01 | 3,273 |
| 2024-06-25 | $15.00 | $15.00 | 8,537 |
| 2024-06-24 | $14.40 | $14.40 | 423 |
| 2024-06-21 | $13.20 | $13.20 | 5,777 |
| 2024-06-20 | $12.60 | $12.60 | 3,153 |
| 2024-06-18 | $12.30 | $12.30 | 1,673 |
| 2024-06-17 | $12.60 | $12.60 | 10,653 |
| 2024-06-14 | $14.28 | $14.28 | 927 |
| 2024-06-13 | $14.70 | $14.70 | 3,607 |
| 2024-06-12 | $16.62 | $16.62 | 8,007 |
| 2024-06-11 | $17.10 | $17.10 | 3,247 |
| 2024-06-10 | $17.67 | $17.67 | 1,890 |
| 2024-06-07 | $17.40 | $17.40 | 5,393 |
| 2024-06-06 | $18.03 | $18.03 | 2,503 |
| 2024-06-05 | $18.30 | $18.30 | 1,533 |
| 2024-06-04 | $18.33 | $18.33 | 1,960 |
| 2024-06-03 | $18.30 | $18.30 | 2,157 |
| 2024-05-31 | $19.35 | $19.35 | 4,280 |
| 2024-05-30 | $19.50 | $19.50 | 6,980 |
| 2024-05-29 | $19.26 | $19.26 | 2,897 |
| 2024-05-28 | $19.53 | $19.53 | 4,030 |
| 2024-05-24 | $19.29 | $19.29 | 8,870 |
| 2024-05-23 | $18.78 | $18.78 | 2,210 |
| 2024-05-22 | $19.38 | $19.38 | 980 |
| 2024-05-21 | $19.50 | $19.50 | 6,780 |
| 2024-05-20 | $19.50 | $19.50 | 3,500 |
| 2024-05-17 | $20.40 | $20.40 | 14,917 |
| 2024-05-16 | $20.40 | $20.40 | 17,630 |
| 2024-05-15 | $17.55 | $17.55 | 7,690 |
| 2024-05-14 | $16.35 | $16.35 | 2,583 |
| 2024-05-13 | $16.32 | $16.32 | 3,887 |
| 2024-05-10 | $16.11 | $16.11 | 1,843 |
| 2024-05-09 | $16.20 | $16.20 | 3,240 |
| 2024-05-08 | $16.20 | $16.20 | 4,347 |
| 2024-05-07 | $16.26 | $16.26 | 4,217 |
| 2024-05-06 | $16.20 | $16.20 | 8,847 |
| 2024-05-03 | $16.47 | $16.47 | 28,267 |
| 2024-05-02 | $13.86 | $13.86 | 8,590 |
| 2024-05-01 | $14.40 | $14.40 | 4,343 |
| 2024-04-30 | $17.10 | $17.10 | 14,363 |
| 2024-04-29 | $12.72 | $12.72 | 4,177 |
| 2024-04-26 | $13.02 | $13.02 | 9,587 |
| 2024-04-25 | $12.60 | $12.60 | 7,510 |
| 2024-04-24 | $12.99 | $12.99 | 32,887 |
| 2024-04-23 | $12.81 | $12.81 | 5,103 |
| 2024-04-22 | $12.45 | $12.45 | 6,363 |
| 2024-04-19 | $11.58 | $11.58 | 1,720 |
| 2024-04-18 | $12.57 | $12.57 | 1,467 |
| 2024-04-17 | $12.60 | $12.60 | 2,707 |
| 2024-04-16 | $12.30 | $12.30 | 6,000 |
| 2024-04-15 | $12.30 | $12.30 | 1,930 |
| 2024-04-12 | $11.82 | $11.82 | 3,407 |
| 2024-04-11 | $12.90 | $12.90 | 3,287 |
| 2024-04-10 | $11.91 | $11.91 | 3,810 |
| 2024-04-09 | $12.75 | $12.75 | 1,960 |
| 2024-04-08 | $12.30 | $12.30 | 1,637 |
| 2024-04-05 | $12.51 | $12.51 | 7,350 |
| 2024-04-04 | $11.01 | $11.01 | 3,840 |
| 2024-04-03 | $12.69 | $12.69 | 3,760 |
| 2024-04-02 | $11.70 | $11.70 | 8,203 |
| 2024-04-01 | $12.54 | $12.54 | 3,763 |
| 2024-03-28 | $12.33 | $12.33 | 2,103 |
| 2024-03-27 | $12.75 | $12.75 | 4,180 |
| 2024-03-26 | $11.67 | $11.67 | 270 |
| 2024-03-25 | $10.80 | $10.80 | 1,977 |
| 2024-03-22 | $11.31 | $11.31 | 1,900 |
| 2024-03-21 | $12.03 | $12.03 | 1,023 |
| 2024-03-20 | $12.90 | $12.90 | 1,663 |
| 2024-03-19 | $12.24 | $12.24 | 1,570 |
| 2024-03-18 | $13.26 | $13.26 | 1,793 |
| 2024-03-15 | $12.69 | $12.69 | 1,863 |
| 2024-03-14 | $12.99 | $12.99 | 150 |
| 2024-03-13 | $12.15 | $12.15 | 6,740 |
| 2024-03-12 | $9.90 | $9.90 | 90 |
| 2024-03-11 | $9.60 | $9.60 | 533 |
| 2024-03-08 | $10.50 | $10.50 | 4,120 |
| 2024-03-07 | $10.08 | $10.08 | 787 |
| 2024-03-06 | $10.02 | $10.02 | 1,577 |
| 2024-03-05 | $10.11 | $10.11 | 1,077 |
| 2024-03-04 | $9.90 | $9.90 | 11,680 |
| 2024-03-01 | $10.68 | $10.68 | 1,943 |
| 2024-02-29 | $11.10 | $11.10 | 2,223 |
| 2024-02-28 | $11.25 | $11.25 | 2,053 |
| 2024-02-27 | $12.00 | $12.00 | 4,477 |
| 2024-02-26 | $12.36 | $12.36 | 1,797 |
| 2024-02-23 | $13.20 | $13.20 | 2,570 |
| 2024-02-22 | $12.99 | $12.99 | 1,537 |
| 2024-02-21 | $12.60 | $12.60 | 4,233 |
| 2024-02-20 | $12.30 | $12.30 | 4,830 |
| 2024-02-16 | $12.15 | $12.15 | 1,517 |
| 2024-02-15 | $12.06 | $12.06 | 1,223 |
| 2024-02-14 | $12.06 | $12.06 | 2,363 |
| 2024-02-13 | $12.30 | $12.30 | 4,087 |
| 2024-02-12 | $12.15 | $12.15 | 3,210 |
| 2024-02-09 | $11.79 | $11.79 | 7,297 |
| 2024-02-08 | $13.05 | $13.05 | 10,423 |
| 2024-02-07 | $12.24 | $12.24 | 750 |
| 2024-02-06 | $13.50 | $13.50 | 21,947 |
| 2024-02-05 | $12.48 | $12.48 | 3,457 |
| 2024-02-02 | $12.45 | $12.45 | 7,900 |
| 2024-02-01 | $13.50 | $13.50 | 5,297 |
| 2024-01-31 | $11.82 | $11.82 | 5,547 |
| 2024-01-30 | $13.08 | $13.08 | 4,043 |
| 2024-01-29 | $12.63 | $12.63 | 6,547 |
| 2024-01-26 | $12.96 | $12.96 | 10,177 |
| 2024-01-25 | $12.93 | $12.93 | 7,167 |
| 2024-01-24 | $12.51 | $12.51 | 5,617 |
| 2024-01-23 | $11.01 | $11.01 | 3,823 |
| 2024-01-22 | $10.29 | $10.29 | 6,213 |
| 2024-01-19 | $9.45 | $9.45 | 1,237 |
| 2024-01-18 | $9.30 | $9.30 | 0 |
| 2024-01-17 | $9.30 | $9.30 | 2,467 |
| 2024-01-16 | $9.06 | $9.06 | 7,347 |
| 2024-01-12 | $7.80 | $7.80 | 2,237 |
| 2024-01-11 | $7.59 | $7.59 | 247 |
| 2024-01-10 | $7.50 | $7.50 | 177 |
| 2024-01-09 | $7.59 | $7.59 | 3,393 |
| 2024-01-08 | $7.44 | $7.44 | 570 |
| 2024-01-05 | $7.65 | $7.65 | 287 |
| 2024-01-04 | $7.20 | $7.20 | 1,913 |
| 2024-01-03 | $7.50 | $7.50 | 807 |
| 2024-01-02 | $7.11 | $7.11 | 70 |