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
- 1999-10-19 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 | $9.06 | $25.86 | 16,800 |
| 2024-12-30 | $9.00 | $25.69 | 12,500 |
| 2024-12-27 | $8.92 | $25.46 | 300 |
| 2024-12-26 | $9.00 | $25.69 | 1,900 |
| 2024-12-24 | $9.50 | $27.12 | 100 |
| 2024-12-23 | $8.92 | $25.46 | 2,000 |
| 2024-12-20 | $9.50 | $27.12 | 1,500 |
| 2024-12-19 | $9.74 | $27.80 | 5,800 |
| 2024-12-18 | $8.90 | $25.41 | 3,000 |
| 2024-12-17 | $8.92 | $25.46 | 6,700 |
| 2024-12-16 | $9.50 | $27.12 | 300 |
| 2024-12-13 | $9.49 | $26.63 | 5,700 |
| 2024-12-12 | $9.00 | $25.26 | 4,800 |
| 2024-12-11 | $9.23 | $25.90 | 200 |
| 2024-12-10 | $9.00 | $25.26 | 0 |
| 2024-12-09 | $9.00 | $25.26 | 1,900 |
| 2024-12-06 | $8.75 | $24.56 | 3,800 |
| 2024-12-05 | $9.14 | $25.65 | 2,200 |
| 2024-12-04 | $9.00 | $25.26 | 500 |
| 2024-12-03 | $8.94 | $25.09 | 1,700 |
| 2024-12-02 | $8.76 | $24.58 | 1,900 |
| 2024-11-29 | $9.00 | $25.26 | 100 |
| 2024-11-27 | $8.75 | $24.56 | 1,000 |
| 2024-11-26 | $8.57 | $24.05 | 900 |
| 2024-11-25 | $9.00 | $25.26 | 2,800 |
| 2024-11-22 | $9.00 | $25.26 | 500 |
| 2024-11-21 | $8.99 | $25.23 | 1,100 |
| 2024-11-20 | $8.90 | $24.98 | 0 |
| 2024-11-19 | $8.90 | $24.98 | 2,400 |
| 2024-11-18 | $8.60 | $24.14 | 5,000 |
| 2024-11-15 | $9.05 | $25.40 | 1,900 |
| 2024-11-14 | $9.05 | $25.40 | 2,900 |
| 2024-11-13 | $8.90 | $24.98 | 2,000 |
| 2024-11-12 | $8.60 | $24.14 | 1,100 |
| 2024-11-11 | $8.80 | $24.70 | 2,400 |
| 2024-11-08 | $8.90 | $24.98 | 600 |
| 2024-11-07 | $8.75 | $24.56 | 5,800 |
| 2024-11-06 | $8.65 | $24.28 | 2,300 |
| 2024-11-05 | $8.75 | $24.56 | 0 |
| 2024-11-04 | $8.75 | $24.56 | 400 |
| 2024-11-01 | $8.77 | $24.61 | 400 |
| 2024-10-31 | $8.75 | $24.56 | 300 |
| 2024-10-30 | $8.78 | $24.64 | 600 |
| 2024-10-29 | $8.76 | $24.58 | 600 |
| 2024-10-28 | $8.80 | $24.70 | 6,300 |
| 2024-10-25 | $8.90 | $24.98 | 0 |
| 2024-10-24 | $8.90 | $24.98 | 500 |
| 2024-10-23 | $8.75 | $24.56 | 3,900 |
| 2024-10-22 | $8.90 | $24.98 | 1,000 |
| 2024-10-21 | $8.88 | $24.92 | 0 |
| 2024-10-18 | $8.88 | $24.92 | 300 |
| 2024-10-17 | $8.98 | $25.20 | 300 |
| 2024-10-16 | $9.18 | $25.76 | 300 |
| 2024-10-15 | $8.95 | $25.12 | 400 |
| 2024-10-14 | $8.60 | $24.14 | 300 |
| 2024-10-11 | $8.60 | $24.14 | 3,900 |
| 2024-10-10 | $9.00 | $25.26 | 400 |
| 2024-10-09 | $8.80 | $24.70 | 4,900 |
| 2024-10-08 | $8.86 | $24.86 | 0 |
| 2024-10-07 | $8.86 | $24.86 | 5,500 |
| 2024-10-04 | $9.05 | $25.40 | 800 |
| 2024-10-03 | $9.10 | $25.54 | 0 |
| 2024-10-02 | $9.10 | $25.54 | 1,000 |
| 2024-10-01 | $9.00 | $25.26 | 2,200 |
| 2024-09-30 | $9.03 | $25.34 | 13,400 |
| 2024-09-27 | $8.75 | $24.56 | 3,300 |
| 2024-09-26 | $8.75 | $24.56 | 1,100 |
| 2024-09-25 | $8.75 | $24.56 | 200 |
| 2024-09-24 | $8.75 | $24.56 | 600 |
| 2024-09-23 | $8.40 | $23.57 | 2,500 |
| 2024-09-20 | $9.10 | $25.54 | 300 |
| 2024-09-19 | $8.93 | $25.06 | 3,400 |
| 2024-09-18 | $8.85 | $24.84 | 200 |
| 2024-09-17 | $8.85 | $24.84 | 3,500 |
| 2024-09-16 | $9.24 | $25.93 | 200 |
| 2024-09-13 | $9.55 | $26.35 | 0 |
| 2024-09-12 | $9.55 | $26.35 | 6,000 |
| 2024-09-11 | $9.43 | $26.02 | 200 |
| 2024-09-10 | $9.40 | $25.94 | 0 |
| 2024-09-09 | $9.40 | $25.94 | 100 |
| 2024-09-06 | $9.40 | $25.94 | 400 |
| 2024-09-05 | $9.40 | $25.94 | 1,500 |
| 2024-09-04 | $9.50 | $26.21 | 3,700 |
| 2024-09-03 | $9.38 | $25.88 | 0 |
| 2024-08-30 | $9.38 | $25.88 | 200 |
| 2024-08-29 | $9.35 | $25.80 | 1,300 |
| 2024-08-28 | $9.35 | $25.80 | 4,500 |
| 2024-08-27 | $9.33 | $25.75 | 0 |
| 2024-08-26 | $9.33 | $25.75 | 500 |
| 2024-08-23 | $9.45 | $26.08 | 100 |
| 2024-08-22 | $9.30 | $25.66 | 0 |
| 2024-08-21 | $9.30 | $25.66 | 5,600 |
| 2024-08-20 | $8.75 | $24.14 | 0 |
| 2024-08-19 | $8.75 | $24.14 | 400 |
| 2024-08-16 | $9.05 | $24.97 | 5,600 |
| 2024-08-15 | $9.50 | $26.21 | 2,400 |
| 2024-08-14 | $8.75 | $24.14 | 16,200 |
| 2024-08-13 | $8.75 | $24.14 | 5,500 |
| 2024-08-12 | $8.75 | $24.14 | 400 |
| 2024-08-09 | $8.75 | $24.14 | 900 |
| 2024-08-08 | $8.50 | $23.45 | 22,300 |
| 2024-08-07 | $8.43 | $23.26 | 600 |
| 2024-08-06 | $8.50 | $23.45 | 1,200 |
| 2024-08-05 | $8.75 | $24.14 | 400 |
| 2024-08-02 | $8.43 | $23.26 | 1,500 |
| 2024-08-01 | $8.03 | $22.16 | 200 |
| 2024-07-31 | $9.00 | $24.83 | 200 |
| 2024-07-30 | $7.90 | $21.80 | 0 |
| 2024-07-29 | $7.90 | $21.80 | 2,600 |
| 2024-07-26 | $7.90 | $21.80 | 39,000 |
| 2024-07-25 | $7.85 | $21.66 | 20,500 |
| 2024-07-24 | $7.85 | $21.66 | 8,100 |
| 2024-07-23 | $7.87 | $21.72 | 61,200 |
| 2024-07-22 | $7.84 | $21.63 | 200 |
| 2024-07-19 | $7.84 | $21.63 | 0 |
| 2024-07-18 | $7.84 | $21.63 | 7,400 |
| 2024-07-17 | $7.85 | $21.66 | 6,600 |
| 2024-07-16 | $7.85 | $21.66 | 3,800 |
| 2024-07-15 | $7.85 | $21.66 | 200 |
| 2024-07-12 | $7.85 | $21.66 | 1,700 |
| 2024-07-11 | $7.84 | $21.63 | 2,200 |
| 2024-07-10 | $7.83 | $21.61 | 0 |
| 2024-07-09 | $7.83 | $21.61 | 400 |
| 2024-07-08 | $7.81 | $21.55 | 700 |
| 2024-07-05 | $7.76 | $21.41 | 0 |
| 2024-07-03 | $7.76 | $21.41 | 900 |
| 2024-07-02 | $7.85 | $21.66 | 14,300 |
| 2024-07-01 | $7.78 | $21.47 | 600 |
| 2024-06-28 | $7.85 | $21.66 | 15,500 |
| 2024-06-27 | $7.73 | $21.33 | 3,200 |
| 2024-06-26 | $7.75 | $21.39 | 200 |
| 2024-06-25 | $7.75 | $21.39 | 3,100 |
| 2024-06-24 | $7.75 | $21.39 | 1,600 |
| 2024-06-21 | $7.65 | $21.11 | 4,100 |
| 2024-06-20 | $7.75 | $21.39 | 2,500 |
| 2024-06-18 | $7.85 | $21.66 | 500 |
| 2024-06-17 | $7.80 | $21.52 | 2,100 |
| 2024-06-14 | $7.75 | $21.39 | 500 |
| 2024-06-13 | $7.80 | $21.08 | 3,200 |
| 2024-06-12 | $7.84 | $21.19 | 12,700 |
| 2024-06-11 | $7.81 | $21.11 | 200 |
| 2024-06-10 | $7.82 | $21.14 | 1,400 |
| 2024-06-07 | $7.75 | $20.95 | 1,000 |
| 2024-06-06 | $7.80 | $21.08 | 3,200 |
| 2024-06-05 | $7.82 | $21.14 | 100 |
| 2024-06-04 | $7.83 | $21.16 | 10,400 |
| 2024-06-03 | $7.80 | $21.08 | 1,700 |
| 2024-05-31 | $7.75 | $20.95 | 15,100 |
| 2024-05-30 | $7.82 | $21.14 | 1,000 |
| 2024-05-29 | $7.79 | $21.05 | 200 |
| 2024-05-28 | $7.75 | $20.95 | 1,600 |
| 2024-05-24 | $7.77 | $21.00 | 1,400 |
| 2024-05-23 | $7.75 | $20.95 | 800 |
| 2024-05-22 | $7.77 | $21.00 | 600 |
| 2024-05-21 | $7.77 | $21.00 | 1,400 |
| 2024-05-20 | $7.75 | $20.95 | 3,300 |
| 2024-05-17 | $7.72 | $20.87 | 500 |
| 2024-05-16 | $7.85 | $21.22 | 3,200 |
| 2024-05-15 | $7.75 | $20.95 | 2,400 |
| 2024-05-14 | $7.81 | $21.11 | 500 |
| 2024-05-13 | $7.79 | $21.05 | 800 |
| 2024-05-10 | $7.81 | $21.11 | 100 |
| 2024-05-09 | $7.81 | $21.11 | 2,100 |
| 2024-05-08 | $7.85 | $21.22 | 8,400 |
| 2024-05-07 | $7.72 | $20.87 | 12,400 |
| 2024-05-06 | $7.85 | $21.22 | 21,100 |
| 2024-05-03 | $7.76 | $20.97 | 400 |
| 2024-05-02 | $7.76 | $20.97 | 4,100 |
| 2024-05-01 | $7.83 | $21.16 | 100 |
| 2024-04-30 | $7.86 | $21.24 | 0 |
| 2024-04-29 | $7.86 | $21.24 | 0 |
| 2024-04-26 | $7.86 | $21.24 | 3,900 |
| 2024-04-25 | $7.86 | $21.24 | 14,900 |
| 2024-04-24 | $7.86 | $21.24 | 4,500 |
| 2024-04-23 | $7.85 | $21.22 | 1,500 |
| 2024-04-22 | $7.89 | $21.33 | 5,100 |
| 2024-04-19 | $7.89 | $21.33 | 3,400 |
| 2024-04-18 | $7.89 | $21.33 | 3,500 |
| 2024-04-17 | $7.83 | $21.16 | 6,600 |
| 2024-04-16 | $7.83 | $21.16 | 1,300 |
| 2024-04-15 | $7.78 | $21.03 | 300 |
| 2024-04-12 | $7.83 | $21.16 | 10,900 |
| 2024-04-11 | $7.83 | $21.16 | 1,200 |
| 2024-04-10 | $7.85 | $21.22 | 700 |
| 2024-04-09 | $7.80 | $21.08 | 4,100 |
| 2024-04-08 | $7.77 | $21.00 | 4,600 |
| 2024-04-05 | $7.80 | $21.08 | 100 |
| 2024-04-04 | $7.72 | $20.87 | 5,300 |
| 2024-04-03 | $7.76 | $20.97 | 1,300 |
| 2024-04-02 | $7.77 | $21.00 | 1,000 |
| 2024-04-01 | $7.85 | $21.22 | 13,100 |
| 2024-03-28 | $7.86 | $21.24 | 9,200 |
| 2024-03-27 | $7.70 | $20.81 | 1,700 |
| 2024-03-26 | $7.75 | $20.95 | 5,000 |
| 2024-03-25 | $7.70 | $20.81 | 2,700 |
| 2024-03-22 | $7.79 | $21.05 | 3,300 |
| 2024-03-21 | $7.67 | $20.73 | 10,300 |
| 2024-03-20 | $7.65 | $20.68 | 2,300 |
| 2024-03-19 | $7.75 | $20.95 | 5,300 |
| 2024-03-18 | $7.74 | $20.92 | 1,200 |
| 2024-03-15 | $7.85 | $21.22 | 400 |
| 2024-03-14 | $7.75 | $20.95 | 1,000 |
| 2024-03-13 | $7.75 | $20.95 | 400 |
| 2024-03-12 | $7.80 | $20.65 | 5,400 |
| 2024-03-11 | $7.80 | $20.65 | 4,100 |
| 2024-03-08 | $7.65 | $20.25 | 6,100 |
| 2024-03-07 | $7.62 | $20.17 | 33,200 |
| 2024-03-06 | $7.81 | $20.68 | 2,000 |
| 2024-03-05 | $7.61 | $20.15 | 1,500 |
| 2024-03-04 | $7.72 | $20.44 | 2,900 |
| 2024-03-01 | $7.88 | $20.86 | 19,400 |
| 2024-02-29 | $7.80 | $20.65 | 1,200 |
| 2024-02-28 | $7.81 | $20.68 | 9,500 |
| 2024-02-27 | $7.78 | $20.60 | 1,700 |
| 2024-02-26 | $7.80 | $20.65 | 1,600 |
| 2024-02-23 | $7.79 | $20.62 | 3,200 |
| 2024-02-22 | $7.80 | $20.65 | 3,100 |
| 2024-02-21 | $7.80 | $20.65 | 1,000 |
| 2024-02-20 | $7.80 | $20.65 | 2,200 |
| 2024-02-16 | $7.85 | $20.78 | 5,800 |
| 2024-02-15 | $7.78 | $20.60 | 11,900 |
| 2024-02-14 | $7.78 | $20.60 | 9,500 |
| 2024-02-13 | $7.75 | $20.52 | 12,800 |
| 2024-02-12 | $7.80 | $20.65 | 5,700 |
| 2024-02-09 | $7.89 | $20.89 | 16,700 |
| 2024-02-08 | $7.89 | $20.89 | 9,400 |
| 2024-02-07 | $7.80 | $20.65 | 6,800 |
| 2024-02-06 | $7.65 | $20.25 | 11,600 |
| 2024-02-05 | $7.69 | $20.36 | 15,600 |
| 2024-02-02 | $7.70 | $20.38 | 11,200 |
| 2024-02-01 | $7.70 | $20.38 | 12,000 |
| 2024-01-31 | $7.74 | $20.49 | 2,600 |
| 2024-01-30 | $7.60 | $20.12 | 15,400 |
| 2024-01-29 | $7.82 | $20.70 | 7,300 |
| 2024-01-26 | $7.87 | $20.83 | 1,400 |
| 2024-01-25 | $7.87 | $20.83 | 30,000 |
| 2024-01-24 | $7.84 | $20.76 | 55,200 |
| 2024-01-23 | $7.90 | $20.91 | 7,200 |
| 2024-01-22 | $7.82 | $20.70 | 23,700 |
| 2024-01-19 | $7.85 | $20.78 | 13,900 |
| 2024-01-18 | $7.85 | $20.78 | 3,600 |
| 2024-01-17 | $7.60 | $20.12 | 13,800 |
| 2024-01-16 | $7.70 | $20.38 | 17,800 |
| 2024-01-12 | $7.80 | $20.65 | 8,400 |
| 2024-01-11 | $7.77 | $20.57 | 2,000 |
| 2024-01-10 | $7.80 | $20.65 | 21,200 |
| 2024-01-09 | $7.95 | $21.05 | 50,000 |
| 2024-01-08 | $7.82 | $20.70 | 2,300 |
| 2024-01-05 | $7.80 | $20.65 | 1,400 |
| 2024-01-04 | $7.73 | $20.46 | 1,000 |
| 2024-01-03 | $7.74 | $20.49 | 11,900 |
| 2024-01-02 | $7.73 | $20.46 | 13,100 |