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
- 2006-03-06 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 | $13.14 | $29.10 | 84,200 |
| 2024-12-30 | $13.23 | $29.29 | 116,000 |
| 2024-12-27 | $13.16 | $29.14 | 87,100 |
| 2024-12-26 | $13.18 | $29.18 | 95,200 |
| 2024-12-24 | $13.14 | $29.10 | 91,400 |
| 2024-12-23 | $13.11 | $29.03 | 144,800 |
| 2024-12-20 | $13.19 | $29.21 | 134,400 |
| 2024-12-19 | $13.13 | $29.07 | 100,600 |
| 2024-12-18 | $13.38 | $29.63 | 45,000 |
| 2024-12-17 | $14.01 | $31.02 | 55,500 |
| 2024-12-16 | $14.24 | $31.53 | 28,600 |
| 2024-12-13 | $14.47 | $32.04 | 20,900 |
| 2024-12-12 | $14.52 | $32.15 | 16,900 |
| 2024-12-11 | $14.75 | $32.66 | 16,400 |
| 2024-12-10 | $14.52 | $32.15 | 22,700 |
| 2024-12-09 | $14.69 | $32.53 | 57,000 |
| 2024-12-06 | $14.44 | $31.97 | 40,200 |
| 2024-12-05 | $14.59 | $32.31 | 38,800 |
| 2024-12-04 | $14.56 | $32.24 | 16,800 |
| 2024-12-03 | $14.41 | $31.91 | 214,000 |
| 2024-12-02 | $14.06 | $31.13 | 74,500 |
| 2024-11-29 | $14.09 | $31.20 | 27,800 |
| 2024-11-27 | $14.11 | $31.24 | 42,200 |
| 2024-11-26 | $13.95 | $30.89 | 55,000 |
| 2024-11-25 | $14.27 | $31.60 | 52,400 |
| 2024-11-22 | $14.19 | $31.42 | 33,400 |
| 2024-11-21 | $14.17 | $31.38 | 36,900 |
| 2024-11-20 | $14.34 | $31.75 | 15,700 |
| 2024-11-19 | $14.38 | $31.84 | 72,300 |
| 2024-11-18 | $14.40 | $31.89 | 49,000 |
| 2024-11-15 | $14.34 | $31.75 | 82,200 |
| 2024-11-14 | $13.97 | $30.93 | 37,300 |
| 2024-11-13 | $13.94 | $30.87 | 33,600 |
| 2024-11-12 | $14.20 | $31.44 | 39,400 |
| 2024-11-11 | $14.50 | $32.11 | 27,000 |
| 2024-11-08 | $14.53 | $32.17 | 24,800 |
| 2024-11-07 | $15.18 | $33.61 | 31,300 |
| 2024-11-06 | $15.09 | $33.41 | 5,900 |
| 2024-11-05 | $15.19 | $33.63 | 25,800 |
| 2024-11-04 | $15.12 | $33.48 | 27,900 |
| 2024-11-01 | $15.00 | $33.21 | 12,100 |
| 2024-10-31 | $14.97 | $33.15 | 12,300 |
| 2024-10-30 | $15.23 | $33.72 | 38,600 |
| 2024-10-29 | $15.13 | $33.50 | 12,700 |
| 2024-10-28 | $15.14 | $33.52 | 13,800 |
| 2024-10-25 | $15.41 | $34.12 | 10,800 |
| 2024-10-24 | $14.98 | $33.17 | 7,400 |
| 2024-10-23 | $14.99 | $33.19 | 8,700 |
| 2024-10-22 | $15.14 | $33.52 | 9,000 |
| 2024-10-21 | $15.35 | $33.99 | 12,300 |
| 2024-10-18 | $15.59 | $34.52 | 6,600 |
| 2024-10-17 | $15.77 | $34.92 | 32,800 |
| 2024-10-16 | $15.82 | $35.03 | 26,500 |
| 2024-10-15 | $15.81 | $35.01 | 10,200 |
| 2024-10-14 | $16.15 | $35.76 | 12,100 |
| 2024-10-11 | $16.24 | $35.96 | 10,800 |
| 2024-10-10 | $16.08 | $35.61 | 25,700 |
| 2024-10-09 | $15.99 | $35.41 | 4,000 |
| 2024-10-08 | $15.87 | $35.14 | 16,600 |
| 2024-10-07 | $16.25 | $35.98 | 10,400 |
| 2024-10-04 | $16.38 | $36.27 | 9,600 |
| 2024-10-03 | $16.18 | $35.83 | 6,500 |
| 2024-10-02 | $16.20 | $35.87 | 22,600 |
| 2024-10-01 | $15.89 | $35.18 | 16,500 |
| 2024-09-30 | $15.80 | $34.99 | 7,400 |
| 2024-09-27 | $15.82 | $35.03 | 23,300 |
| 2024-09-26 | $15.50 | $34.32 | 9,700 |
| 2024-09-25 | $15.24 | $33.75 | 9,700 |
| 2024-09-24 | $15.42 | $34.14 | 10,300 |
| 2024-09-23 | $15.28 | $33.83 | 10,600 |
| 2024-09-20 | $15.29 | $33.86 | 10,200 |
| 2024-09-19 | $15.52 | $34.37 | 8,900 |
| 2024-09-18 | $14.65 | $32.44 | 8,400 |
| 2024-09-17 | $14.76 | $32.68 | 14,300 |
| 2024-09-16 | $14.57 | $32.26 | 23,900 |
| 2024-09-13 | $14.32 | $31.71 | 53,000 |
| 2024-09-12 | $13.86 | $30.69 | 55,200 |
| 2024-09-11 | $13.76 | $30.47 | 167,900 |
| 2024-09-10 | $13.56 | $30.03 | 195,700 |
| 2024-09-09 | $13.60 | $30.11 | 90,600 |
| 2024-09-06 | $13.69 | $30.31 | 96,400 |
| 2024-09-05 | $13.97 | $30.93 | 38,800 |
| 2024-09-04 | $14.02 | $31.04 | 63,300 |
| 2024-09-03 | $14.00 | $31.00 | 67,400 |
| 2024-08-30 | $14.50 | $32.11 | 68,700 |
| 2024-08-29 | $14.56 | $32.24 | 23,700 |
| 2024-08-28 | $14.50 | $32.11 | 21,400 |
| 2024-08-27 | $14.71 | $32.57 | 35,100 |
| 2024-08-26 | $14.59 | $32.31 | 17,100 |
| 2024-08-23 | $14.60 | $32.33 | 16,700 |
| 2024-08-22 | $14.33 | $31.73 | 34,400 |
| 2024-08-21 | $14.50 | $32.11 | 22,300 |
| 2024-08-20 | $14.39 | $31.86 | 32,500 |
| 2024-08-19 | $14.46 | $32.02 | 22,200 |
| 2024-08-16 | $14.24 | $31.53 | 22,100 |
| 2024-08-15 | $14.11 | $31.24 | 28,200 |
| 2024-08-14 | $14.09 | $31.20 | 20,300 |
| 2024-08-13 | $14.19 | $31.42 | 210,200 |
| 2024-08-12 | $13.86 | $30.69 | 68,900 |
| 2024-08-09 | $13.93 | $30.84 | 78,600 |
| 2024-08-08 | $13.89 | $30.76 | 246,200 |
| 2024-08-07 | $13.84 | $30.65 | 235,400 |
| 2024-08-06 | $13.40 | $29.67 | 221,300 |
| 2024-08-05 | $13.53 | $29.96 | 161,100 |
| 2024-08-02 | $13.92 | $30.82 | 92,500 |
| 2024-08-01 | $14.02 | $31.04 | 82,100 |
| 2024-07-31 | $14.33 | $31.73 | 306,900 |
| 2024-07-30 | $14.29 | $31.64 | 237,600 |
| 2024-07-29 | $14.29 | $31.64 | 361,900 |
| 2024-07-26 | $14.47 | $32.04 | 156,800 |
| 2024-07-25 | $14.36 | $31.80 | 91,700 |
| 2024-07-24 | $14.34 | $31.75 | 63,400 |
| 2024-07-23 | $14.50 | $32.11 | 37,800 |
| 2024-07-22 | $14.72 | $32.59 | 53,500 |
| 2024-07-19 | $14.26 | $31.58 | 47,700 |
| 2024-07-18 | $13.89 | $30.76 | 43,900 |
| 2024-07-17 | $13.94 | $30.87 | 45,100 |
| 2024-07-16 | $13.56 | $30.03 | 58,700 |
| 2024-07-15 | $13.70 | $30.34 | 42,900 |
| 2024-07-12 | $13.80 | $30.56 | 80,200 |
| 2024-07-11 | $13.60 | $30.11 | 115,900 |
| 2024-07-10 | $13.65 | $30.22 | 95,700 |
| 2024-07-09 | $13.57 | $30.05 | 64,100 |
| 2024-07-08 | $13.79 | $30.53 | 67,300 |
| 2024-07-05 | $14.02 | $31.04 | 72,800 |
| 2024-07-03 | $14.20 | $31.44 | 14,000 |
| 2024-07-02 | $14.26 | $31.58 | 190,800 |
| 2024-07-01 | $14.44 | $31.97 | 79,500 |
| 2024-06-28 | $14.49 | $32.08 | 56,100 |
| 2024-06-27 | $14.34 | $31.75 | 42,700 |
| 2024-06-26 | $14.49 | $32.08 | 139,600 |
| 2024-06-25 | $14.48 | $32.06 | 215,200 |
| 2024-06-24 | $14.41 | $31.91 | 127,300 |
| 2024-06-21 | $14.13 | $31.29 | 66,200 |
| 2024-06-20 | $14.13 | $31.29 | 83,200 |
| 2024-06-18 | $14.14 | $31.31 | 109,900 |
| 2024-06-17 | $14.09 | $31.20 | 126,300 |
| 2024-06-14 | $13.90 | $30.78 | 70,700 |
| 2024-06-13 | $14.12 | $31.27 | 134,700 |
| 2024-06-12 | $14.37 | $31.82 | 62,100 |
| 2024-06-11 | $14.54 | $32.20 | 64,500 |
| 2024-06-10 | $14.81 | $32.79 | 41,300 |
| 2024-06-07 | $14.66 | $32.46 | 23,600 |
| 2024-06-06 | $14.69 | $32.53 | 41,700 |
| 2024-06-05 | $14.66 | $32.46 | 34,900 |
| 2024-06-04 | $15.32 | $33.92 | 64,100 |
| 2024-06-03 | $15.60 | $34.54 | 20,700 |
| 2024-05-31 | $15.55 | $34.43 | 55,600 |
| 2024-05-30 | $15.47 | $34.25 | 34,800 |
| 2024-05-29 | $15.45 | $33.69 | 81,200 |
| 2024-05-28 | $15.88 | $34.63 | 27,400 |
| 2024-05-24 | $15.32 | $33.41 | 94,800 |
| 2024-05-23 | $15.15 | $33.04 | 30,500 |
| 2024-05-22 | $15.30 | $33.36 | 44,900 |
| 2024-05-21 | $15.28 | $33.32 | 26,700 |
| 2024-05-20 | $15.08 | $32.88 | 23,800 |
| 2024-05-17 | $15.05 | $32.82 | 50,600 |
| 2024-05-16 | $15.01 | $32.73 | 49,100 |
| 2024-05-15 | $14.88 | $32.45 | 35,600 |
| 2024-05-14 | $14.67 | $31.99 | 57,700 |
| 2024-05-13 | $14.53 | $31.68 | 114,400 |
| 2024-05-10 | $14.78 | $32.23 | 26,000 |
| 2024-05-09 | $14.63 | $31.90 | 37,800 |
| 2024-05-08 | $14.50 | $31.62 | 54,200 |
| 2024-05-07 | $14.68 | $32.01 | 83,100 |
| 2024-05-06 | $14.70 | $32.05 | 40,700 |
| 2024-05-03 | $14.49 | $31.60 | 47,900 |
| 2024-05-02 | $14.24 | $31.05 | 89,900 |
| 2024-05-01 | $14.26 | $31.09 | 30,500 |
| 2024-04-30 | $14.26 | $31.09 | 40,300 |
| 2024-04-29 | $14.41 | $31.42 | 72,700 |
| 2024-04-26 | $14.46 | $31.53 | 52,900 |
| 2024-04-25 | $15.50 | $33.80 | 86,000 |
| 2024-04-24 | $15.17 | $33.08 | 42,000 |
| 2024-04-23 | $15.55 | $33.91 | 81,700 |
| 2024-04-22 | $15.43 | $33.65 | 58,800 |
| 2024-04-19 | $15.26 | $33.28 | 23,100 |
| 2024-04-18 | $15.28 | $33.32 | 72,800 |
| 2024-04-17 | $14.88 | $32.45 | 90,900 |
| 2024-04-16 | $15.12 | $32.97 | 113,100 |
| 2024-04-15 | $15.19 | $33.12 | 61,000 |
| 2024-04-12 | $15.41 | $33.60 | 34,300 |
| 2024-04-11 | $15.48 | $33.76 | 62,600 |
| 2024-04-10 | $15.48 | $33.76 | 39,800 |
| 2024-04-09 | $15.62 | $34.06 | 60,000 |
| 2024-04-08 | $16.34 | $35.63 | 21,700 |
| 2024-04-05 | $16.36 | $35.67 | 40,800 |
| 2024-04-04 | $16.53 | $36.04 | 48,600 |
| 2024-04-03 | $16.38 | $35.72 | 76,400 |
| 2024-04-02 | $15.92 | $34.71 | 65,400 |
| 2024-04-01 | $15.62 | $34.06 | 45,000 |
| 2024-03-28 | $15.79 | $34.43 | 44,300 |
| 2024-03-27 | $15.85 | $34.56 | 44,100 |
| 2024-03-26 | $15.76 | $34.37 | 95,200 |
| 2024-03-25 | $15.72 | $34.28 | 75,100 |
| 2024-03-22 | $15.93 | $34.74 | 59,600 |
| 2024-03-21 | $15.82 | $34.50 | 37,800 |
| 2024-03-20 | $15.92 | $34.71 | 33,200 |
| 2024-03-19 | $15.93 | $34.74 | 92,900 |
| 2024-03-18 | $15.79 | $34.43 | 56,500 |
| 2024-03-15 | $15.69 | $34.21 | 59,500 |
| 2024-03-14 | $15.60 | $34.02 | 36,100 |
| 2024-03-13 | $15.74 | $34.32 | 20,900 |
| 2024-03-12 | $15.62 | $34.06 | 49,900 |
| 2024-03-11 | $15.75 | $34.34 | 57,800 |
| 2024-03-08 | $15.71 | $34.26 | 27,500 |
| 2024-03-07 | $15.78 | $34.41 | 41,800 |
| 2024-03-06 | $15.65 | $34.13 | 56,700 |
| 2024-03-05 | $15.88 | $34.63 | 33,900 |
| 2024-03-04 | $16.11 | $35.13 | 39,800 |
| 2024-03-01 | $16.34 | $35.63 | 65,200 |
| 2024-02-29 | $15.60 | $34.02 | 88,300 |
| 2024-02-28 | $15.75 | $34.34 | 35,400 |
| 2024-02-27 | $16.05 | $35.00 | 55,700 |
| 2024-02-26 | $16.37 | $35.70 | 37,900 |
| 2024-02-23 | $16.42 | $35.80 | 32,200 |
| 2024-02-22 | $16.46 | $35.89 | 34,000 |
| 2024-02-21 | $16.50 | $35.98 | 72,000 |
| 2024-02-20 | $16.79 | $36.61 | 103,900 |
| 2024-02-16 | $16.95 | $36.96 | 27,500 |
| 2024-02-15 | $16.77 | $36.57 | 47,000 |
| 2024-02-14 | $17.10 | $37.29 | 58,300 |
| 2024-02-13 | $16.80 | $36.63 | 156,300 |
| 2024-02-12 | $17.36 | $37.85 | 47,600 |
| 2024-02-09 | $16.95 | $36.96 | 56,500 |
| 2024-02-08 | $16.18 | $35.28 | 119,600 |
| 2024-02-07 | $16.61 | $36.22 | 49,700 |
| 2024-02-06 | $16.62 | $36.24 | 34,400 |
| 2024-02-05 | $16.56 | $36.11 | 35,700 |
| 2024-02-02 | $16.65 | $36.31 | 27,600 |
| 2024-02-01 | $16.83 | $36.70 | 14,000 |
| 2024-01-31 | $16.55 | $36.09 | 33,900 |
| 2024-01-30 | $16.75 | $36.52 | 21,100 |
| 2024-01-29 | $16.97 | $37.00 | 25,000 |
| 2024-01-26 | $16.94 | $36.94 | 18,100 |
| 2024-01-25 | $16.49 | $35.96 | 28,800 |
| 2024-01-24 | $16.43 | $35.83 | 25,400 |
| 2024-01-23 | $16.20 | $35.33 | 46,600 |
| 2024-01-22 | $15.97 | $34.82 | 62,200 |
| 2024-01-19 | $16.28 | $35.50 | 47,300 |
| 2024-01-18 | $16.33 | $35.61 | 107,000 |
| 2024-01-17 | $16.36 | $35.67 | 170,900 |
| 2024-01-16 | $16.37 | $35.70 | 101,500 |
| 2024-01-12 | $16.67 | $36.35 | 36,900 |
| 2024-01-11 | $16.95 | $36.96 | 23,800 |
| 2024-01-10 | $17.06 | $37.20 | 18,600 |
| 2024-01-09 | $16.97 | $37.00 | 36,000 |
| 2024-01-08 | $16.74 | $36.50 | 24,800 |
| 2024-01-05 | $17.02 | $37.11 | 22,400 |
| 2024-01-04 | $17.80 | $38.81 | 18,900 |
| 2024-01-03 | $17.60 | $38.38 | 16,400 |
| 2024-01-02 | $17.49 | $38.14 | 12,200 |