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
- 2000-05-22 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 | $11.82 | $13.69 | 1,700 |
| 2024-12-30 | $12.35 | $14.30 | 800 |
| 2024-12-27 | $12.33 | $14.28 | 28,800 |
| 2024-12-26 | $11.81 | $13.68 | 0 |
| 2024-12-24 | $11.81 | $13.68 | 0 |
| 2024-12-23 | $11.81 | $13.68 | 0 |
| 2024-12-20 | $11.81 | $13.68 | 900 |
| 2024-12-19 | $12.00 | $13.90 | 8,800 |
| 2024-12-18 | $12.08 | $13.99 | 4,100 |
| 2024-12-17 | $12.10 | $14.01 | 400 |
| 2024-12-16 | $12.30 | $14.24 | 12,500 |
| 2024-12-13 | $12.20 | $14.13 | 300 |
| 2024-12-12 | $12.20 | $14.13 | 0 |
| 2024-12-11 | $12.20 | $14.13 | 6,800 |
| 2024-12-10 | $12.20 | $14.13 | 800 |
| 2024-12-09 | $12.22 | $14.15 | 0 |
| 2024-12-06 | $12.22 | $14.15 | 18,500 |
| 2024-12-05 | $11.91 | $13.79 | 2,100 |
| 2024-12-04 | $12.30 | $14.24 | 100 |
| 2024-12-03 | $12.10 | $14.01 | 2,100 |
| 2024-12-02 | $11.91 | $13.79 | 1,100 |
| 2024-11-29 | $11.91 | $13.79 | 100 |
| 2024-11-27 | $11.70 | $13.55 | 200 |
| 2024-11-26 | $11.90 | $13.78 | 700 |
| 2024-11-25 | $11.80 | $13.67 | 7,400 |
| 2024-11-22 | $11.54 | $13.36 | 200 |
| 2024-11-21 | $11.65 | $13.49 | 200 |
| 2024-11-20 | $11.69 | $13.54 | 400 |
| 2024-11-19 | $11.68 | $13.53 | 1,500 |
| 2024-11-18 | $11.65 | $13.49 | 3,700 |
| 2024-11-15 | $11.75 | $13.61 | 600 |
| 2024-11-14 | $11.56 | $13.39 | 7,900 |
| 2024-11-13 | $11.68 | $13.53 | 1,300 |
| 2024-11-12 | $11.70 | $13.55 | 200 |
| 2024-11-11 | $11.55 | $13.38 | 12,600 |
| 2024-11-08 | $11.65 | $13.49 | 600 |
| 2024-11-07 | $11.50 | $13.32 | 700 |
| 2024-11-06 | $11.50 | $13.32 | 900 |
| 2024-11-05 | $11.35 | $13.14 | 600 |
| 2024-11-04 | $11.31 | $13.10 | 600 |
| 2024-11-01 | $11.45 | $13.26 | 0 |
| 2024-10-31 | $11.45 | $13.26 | 14,400 |
| 2024-10-30 | $11.38 | $13.18 | 5,200 |
| 2024-10-29 | $11.28 | $13.06 | 36,400 |
| 2024-10-28 | $11.95 | $13.84 | 100 |
| 2024-10-25 | $11.84 | $13.71 | 0 |
| 2024-10-24 | $11.84 | $13.71 | 2,700 |
| 2024-10-23 | $12.00 | $13.90 | 7,000 |
| 2024-10-22 | $12.00 | $13.90 | 200 |
| 2024-10-21 | $11.70 | $13.55 | 10,400 |
| 2024-10-18 | $12.25 | $14.19 | 200 |
| 2024-10-17 | $12.35 | $14.31 | 600 |
| 2024-10-16 | $12.34 | $14.29 | 3,500 |
| 2024-10-15 | $12.35 | $14.30 | 700 |
| 2024-10-14 | $12.39 | $14.35 | 800 |
| 2024-10-11 | $11.68 | $13.53 | 900 |
| 2024-10-10 | $11.80 | $13.67 | 3,100 |
| 2024-10-09 | $11.75 | $13.61 | 3,400 |
| 2024-10-08 | $11.50 | $13.32 | 19,800 |
| 2024-10-07 | $11.16 | $12.92 | 17,600 |
| 2024-10-04 | $11.35 | $13.14 | 1,100 |
| 2024-10-03 | $11.12 | $12.88 | 10,500 |
| 2024-10-02 | $11.18 | $12.95 | 0 |
| 2024-10-01 | $11.18 | $12.95 | 0 |
| 2024-09-30 | $11.18 | $12.95 | 4,100 |
| 2024-09-27 | $11.15 | $12.91 | 1,300 |
| 2024-09-26 | $11.18 | $12.94 | 300 |
| 2024-09-25 | $11.17 | $12.94 | 1,300 |
| 2024-09-24 | $11.20 | $12.97 | 1,400 |
| 2024-09-23 | $11.15 | $12.91 | 3,400 |
| 2024-09-20 | $11.15 | $12.91 | 4,600 |
| 2024-09-19 | $11.15 | $12.91 | 300 |
| 2024-09-18 | $11.18 | $12.95 | 3,500 |
| 2024-09-17 | $11.13 | $12.89 | 15,300 |
| 2024-09-16 | $11.10 | $12.86 | 11,600 |
| 2024-09-13 | $11.20 | $12.97 | 54,100 |
| 2024-09-12 | $11.20 | $12.97 | 87,400 |
| 2024-09-11 | $10.86 | $12.58 | 1,900 |
| 2024-09-10 | $10.85 | $12.57 | 3,400 |
| 2024-09-09 | $10.90 | $12.62 | 4,600 |
| 2024-09-06 | $10.85 | $12.57 | 6,800 |
| 2024-09-05 | $10.80 | $12.51 | 5,100 |
| 2024-09-04 | $10.80 | $12.51 | 600 |
| 2024-09-03 | $10.56 | $12.23 | 0 |
| 2024-08-30 | $10.56 | $12.23 | 0 |
| 2024-08-29 | $10.56 | $12.23 | 200 |
| 2024-08-28 | $10.85 | $12.57 | 0 |
| 2024-08-27 | $10.85 | $12.57 | 0 |
| 2024-08-26 | $10.85 | $12.57 | 1,700 |
| 2024-08-23 | $10.51 | $12.17 | 2,500 |
| 2024-08-22 | $10.82 | $12.53 | 300 |
| 2024-08-21 | $10.50 | $12.16 | 1,000 |
| 2024-08-20 | $10.65 | $12.33 | 200 |
| 2024-08-19 | $10.80 | $12.51 | 1,800 |
| 2024-08-16 | $10.71 | $12.40 | 2,800 |
| 2024-08-15 | $10.55 | $12.22 | 3,800 |
| 2024-08-14 | $10.11 | $11.71 | 2,300 |
| 2024-08-13 | $10.40 | $12.04 | 6,300 |
| 2024-08-12 | $10.40 | $12.04 | 5,600 |
| 2024-08-09 | $10.50 | $12.16 | 0 |
| 2024-08-08 | $10.50 | $12.16 | 19,900 |
| 2024-08-07 | $10.00 | $11.58 | 500 |
| 2024-08-06 | $10.00 | $11.58 | 0 |
| 2024-08-05 | $10.00 | $11.58 | 13,000 |
| 2024-08-02 | $10.55 | $12.22 | 1,000 |
| 2024-08-01 | $10.25 | $11.87 | 1,000 |
| 2024-07-31 | $10.36 | $12.00 | 11,400 |
| 2024-07-30 | $10.01 | $11.59 | 1,200 |
| 2024-07-29 | $10.15 | $11.75 | 37,600 |
| 2024-07-26 | $10.15 | $11.75 | 1,900 |
| 2024-07-25 | $10.48 | $12.14 | 3,600 |
| 2024-07-24 | $10.00 | $11.58 | 800 |
| 2024-07-23 | $10.05 | $11.64 | 700 |
| 2024-07-22 | $9.85 | $11.41 | 400 |
| 2024-07-19 | $10.00 | $11.58 | 0 |
| 2024-07-18 | $10.00 | $11.58 | 2,700 |
| 2024-07-17 | $9.90 | $11.47 | 200 |
| 2024-07-16 | $9.90 | $11.47 | 8,000 |
| 2024-07-15 | $9.70 | $11.23 | 7,600 |
| 2024-07-12 | $9.65 | $11.18 | 25,200 |
| 2024-07-11 | $9.60 | $11.12 | 100 |
| 2024-07-10 | $9.60 | $11.12 | 100 |
| 2024-07-09 | $9.45 | $10.94 | 5,600 |
| 2024-07-08 | $9.45 | $10.94 | 4,000 |
| 2024-07-05 | $9.25 | $10.71 | 500 |
| 2024-07-03 | $9.41 | $10.90 | 0 |
| 2024-07-02 | $9.41 | $10.90 | 15,200 |
| 2024-07-01 | $9.40 | $10.89 | 8,300 |
| 2024-06-28 | $9.10 | $10.54 | 0 |
| 2024-06-27 | $9.10 | $10.54 | 0 |
| 2024-06-26 | $9.10 | $10.54 | 200 |
| 2024-06-25 | $9.00 | $10.42 | 0 |
| 2024-06-24 | $9.00 | $10.42 | 13,700 |
| 2024-06-21 | $8.98 | $10.40 | 0 |
| 2024-06-20 | $8.98 | $10.40 | 0 |
| 2024-06-18 | $8.98 | $10.40 | 0 |
| 2024-06-17 | $8.98 | $10.40 | 4,900 |
| 2024-06-14 | $9.00 | $10.42 | 0 |
| 2024-06-13 | $9.00 | $10.42 | 1,000 |
| 2024-06-12 | $9.00 | $10.42 | 0 |
| 2024-06-11 | $9.00 | $10.42 | 18,500 |
| 2024-06-10 | $8.95 | $10.37 | 1,800 |
| 2024-06-07 | $9.35 | $10.83 | 500 |
| 2024-06-06 | $9.00 | $10.42 | 6,000 |
| 2024-06-05 | $8.99 | $10.41 | 0 |
| 2024-06-04 | $8.99 | $10.41 | 83,600 |
| 2024-06-03 | $9.00 | $10.42 | 37,800 |
| 2024-05-31 | $9.00 | $10.42 | 7,600 |
| 2024-05-30 | $9.40 | $10.89 | 0 |
| 2024-05-29 | $9.40 | $10.89 | 0 |
| 2024-05-28 | $9.40 | $10.89 | 0 |
| 2024-05-24 | $9.40 | $10.89 | 2,000 |
| 2024-05-23 | $9.11 | $10.55 | 14,100 |
| 2024-05-22 | $9.40 | $10.89 | 200 |
| 2024-05-21 | $9.00 | $10.42 | 21,500 |
| 2024-05-20 | $9.25 | $10.71 | 3,400 |
| 2024-05-17 | $8.75 | $10.13 | 0 |
| 2024-05-16 | $8.75 | $10.13 | 0 |
| 2024-05-15 | $8.75 | $10.13 | 62,900 |
| 2024-05-14 | $9.00 | $10.42 | 12,900 |
| 2024-05-13 | $8.86 | $10.26 | 3,800 |
| 2024-05-10 | $8.90 | $10.31 | 100 |
| 2024-05-09 | $8.90 | $10.31 | 0 |
| 2024-05-08 | $8.90 | $10.31 | 0 |
| 2024-05-07 | $8.90 | $10.31 | 0 |
| 2024-05-06 | $8.90 | $10.31 | 400 |
| 2024-05-03 | $9.32 | $10.79 | 300 |
| 2024-05-02 | $9.00 | $10.42 | 600 |
| 2024-05-01 | $8.91 | $10.32 | 4,200 |
| 2024-04-30 | $9.01 | $10.43 | 600 |
| 2024-04-29 | $9.08 | $10.52 | 0 |
| 2024-04-26 | $9.08 | $10.52 | 800 |
| 2024-04-25 | $9.06 | $10.49 | 800 |
| 2024-04-24 | $9.12 | $10.56 | 0 |
| 2024-04-23 | $9.12 | $10.56 | 500 |
| 2024-04-22 | $9.06 | $10.49 | 0 |
| 2024-04-19 | $9.06 | $10.49 | 1,500 |
| 2024-04-18 | $9.38 | $10.86 | 0 |
| 2024-04-17 | $9.38 | $10.86 | 0 |
| 2024-04-16 | $9.38 | $10.86 | 500 |
| 2024-04-15 | $9.50 | $11.00 | 2,000 |
| 2024-04-12 | $9.35 | $10.83 | 100 |
| 2024-04-11 | $9.50 | $11.00 | 4,900 |
| 2024-04-10 | $9.40 | $10.89 | 700 |
| 2024-04-09 | $9.50 | $11.00 | 5,400 |
| 2024-04-08 | $9.73 | $11.27 | 29,500 |
| 2024-04-05 | $9.00 | $10.42 | 400 |
| 2024-04-04 | $8.89 | $10.30 | 1,300 |
| 2024-04-03 | $8.49 | $9.83 | 900 |
| 2024-04-02 | $8.45 | $9.79 | 0 |
| 2024-04-01 | $8.45 | $9.79 | 0 |
| 2024-03-28 | $8.45 | $9.79 | 0 |
| 2024-03-27 | $8.45 | $9.79 | 900 |
| 2024-03-26 | $8.40 | $9.73 | 0 |
| 2024-03-25 | $8.40 | $9.73 | 2,400 |
| 2024-03-22 | $9.00 | $10.42 | 0 |
| 2024-03-21 | $9.00 | $10.42 | 100 |
| 2024-03-20 | $8.75 | $10.13 | 200 |
| 2024-03-19 | $8.95 | $10.37 | 0 |
| 2024-03-18 | $8.95 | $10.37 | 0 |
| 2024-03-15 | $8.95 | $10.37 | 0 |
| 2024-03-14 | $8.95 | $10.37 | 3,000 |
| 2024-03-13 | $8.95 | $10.37 | 0 |
| 2024-03-12 | $8.95 | $10.37 | 4,500 |
| 2024-03-11 | $9.00 | $10.42 | 0 |
| 2024-03-08 | $9.00 | $10.42 | 0 |
| 2024-03-07 | $9.00 | $10.42 | 600 |
| 2024-03-06 | $9.00 | $10.42 | 1,400 |
| 2024-03-05 | $8.90 | $10.31 | 200 |
| 2024-03-04 | $8.90 | $10.31 | 200 |
| 2024-03-01 | $9.00 | $10.42 | 0 |
| 2024-02-29 | $9.00 | $10.42 | 0 |
| 2024-02-28 | $9.00 | $10.42 | 0 |
| 2024-02-27 | $9.00 | $10.42 | 100 |
| 2024-02-26 | $9.05 | $10.48 | 100 |
| 2024-02-23 | $9.25 | $10.71 | 1,000 |
| 2024-02-22 | $8.95 | $10.37 | 1,000 |
| 2024-02-21 | $8.95 | $10.37 | 0 |
| 2024-02-20 | $8.95 | $10.37 | 200 |
| 2024-02-16 | $8.90 | $10.31 | 0 |
| 2024-02-15 | $8.90 | $10.31 | 500 |
| 2024-02-14 | $8.76 | $10.15 | 1,700 |
| 2024-02-13 | $8.50 | $9.84 | 12,000 |
| 2024-02-12 | $8.34 | $9.66 | 3,700 |
| 2024-02-09 | $8.25 | $9.55 | 1,400 |
| 2024-02-08 | $8.28 | $9.59 | 36,000 |
| 2024-02-07 | $8.29 | $9.60 | 5,100 |
| 2024-02-06 | $8.33 | $9.65 | 2,900 |
| 2024-02-05 | $8.29 | $9.60 | 0 |
| 2024-02-02 | $8.29 | $9.60 | 500 |
| 2024-02-01 | $8.40 | $9.73 | 500 |
| 2024-01-31 | $8.87 | $10.27 | 0 |
| 2024-01-30 | $8.87 | $10.27 | 300 |
| 2024-01-29 | $8.90 | $10.31 | 100 |
| 2024-01-26 | $8.50 | $9.84 | 0 |
| 2024-01-25 | $8.50 | $9.84 | 6,000 |
| 2024-01-24 | $8.25 | $9.55 | 19,800 |
| 2024-01-23 | $8.43 | $9.76 | 0 |
| 2024-01-22 | $8.43 | $9.76 | 3,000 |
| 2024-01-19 | $8.71 | $10.09 | 2,800 |
| 2024-01-18 | $8.55 | $9.90 | 500 |
| 2024-01-17 | $8.30 | $9.61 | 0 |
| 2024-01-16 | $8.30 | $9.61 | 500 |
| 2024-01-12 | $8.50 | $9.84 | 0 |
| 2024-01-11 | $8.50 | $9.84 | 0 |
| 2024-01-10 | $8.50 | $9.84 | 0 |
| 2024-01-09 | $8.50 | $9.84 | 0 |
| 2024-01-08 | $8.50 | $9.84 | 500 |
| 2024-01-05 | $8.61 | $9.97 | 300 |
| 2024-01-04 | $8.90 | $10.31 | 400 |
| 2024-01-03 | $9.65 | $11.18 | 100 |
| 2024-01-02 | $9.57 | $11.08 | 2,400 |