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
- 2009-10-12 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 | $9.57 | $11.55 | 300 |
| 2024-12-30 | $9.63 | $11.63 | 100 |
| 2024-12-27 | $9.60 | $11.59 | 700 |
| 2024-12-26 | $9.60 | $11.59 | 400 |
| 2024-12-24 | $9.51 | $11.48 | 3,600 |
| 2024-12-23 | $9.50 | $11.47 | 0 |
| 2024-12-20 | $9.50 | $11.47 | 1,200 |
| 2024-12-19 | $9.57 | $11.55 | 400 |
| 2024-12-18 | $9.89 | $11.94 | 100 |
| 2024-12-17 | $9.55 | $11.53 | 1,500 |
| 2024-12-16 | $9.94 | $12.00 | 3,000 |
| 2024-12-13 | $9.74 | $11.76 | 700 |
| 2024-12-12 | $9.58 | $11.57 | 500 |
| 2024-12-11 | $9.59 | $11.58 | 1,200 |
| 2024-12-10 | $9.53 | $11.50 | 5,100 |
| 2024-12-09 | $9.75 | $11.77 | 5,500 |
| 2024-12-06 | $9.75 | $11.77 | 1,100 |
| 2024-12-05 | $9.72 | $11.73 | 1,500 |
| 2024-12-04 | $9.78 | $11.81 | 1,100 |
| 2024-12-03 | $9.78 | $11.81 | 3,800 |
| 2024-12-02 | $9.71 | $11.72 | 6,100 |
| 2024-11-29 | $9.90 | $11.95 | 100 |
| 2024-11-27 | $9.90 | $11.95 | 700 |
| 2024-11-26 | $9.84 | $11.88 | 3,300 |
| 2024-11-25 | $9.73 | $11.75 | 2,900 |
| 2024-11-22 | $9.80 | $11.83 | 7,200 |
| 2024-11-21 | $9.81 | $11.84 | 4,500 |
| 2024-11-20 | $9.87 | $11.92 | 500 |
| 2024-11-19 | $9.90 | $11.95 | 12,200 |
| 2024-11-18 | $9.84 | $11.88 | 11,100 |
| 2024-11-15 | $9.74 | $11.76 | 1,600 |
| 2024-11-14 | $9.80 | $11.83 | 2,400 |
| 2024-11-13 | $9.80 | $11.83 | 700 |
| 2024-11-12 | $9.61 | $11.60 | 4,100 |
| 2024-11-11 | $9.86 | $11.90 | 2,700 |
| 2024-11-08 | $9.78 | $11.81 | 0 |
| 2024-11-07 | $9.78 | $11.81 | 9,600 |
| 2024-11-06 | $9.72 | $11.73 | 7,700 |
| 2024-11-05 | $9.65 | $11.65 | 1,900 |
| 2024-11-04 | $9.72 | $11.73 | 100 |
| 2024-11-01 | $9.70 | $11.71 | 400 |
| 2024-10-31 | $9.78 | $11.81 | 500 |
| 2024-10-30 | $9.77 | $11.79 | 0 |
| 2024-10-29 | $9.77 | $11.79 | 0 |
| 2024-10-28 | $9.77 | $11.79 | 0 |
| 2024-10-25 | $9.77 | $11.79 | 100 |
| 2024-10-24 | $9.59 | $11.58 | 300 |
| 2024-10-23 | $9.73 | $11.75 | 300 |
| 2024-10-22 | $9.77 | $11.79 | 0 |
| 2024-10-21 | $9.77 | $11.79 | 0 |
| 2024-10-18 | $9.77 | $11.79 | 2,000 |
| 2024-10-17 | $9.75 | $11.77 | 1,000 |
| 2024-10-16 | $9.77 | $11.79 | 8,100 |
| 2024-10-15 | $9.77 | $11.79 | 10,700 |
| 2024-10-14 | $9.75 | $11.77 | 200 |
| 2024-10-11 | $9.60 | $11.59 | 0 |
| 2024-10-10 | $9.60 | $11.59 | 0 |
| 2024-10-09 | $9.60 | $11.59 | 2,500 |
| 2024-10-08 | $9.80 | $11.83 | 200 |
| 2024-10-07 | $9.75 | $11.77 | 4,900 |
| 2024-10-04 | $9.70 | $11.71 | 0 |
| 2024-10-03 | $9.70 | $11.71 | 0 |
| 2024-10-02 | $9.70 | $11.71 | 1,000 |
| 2024-10-01 | $9.70 | $11.71 | 200 |
| 2024-09-30 | $9.77 | $11.79 | 10,400 |
| 2024-09-27 | $9.62 | $11.61 | 800 |
| 2024-09-26 | $9.50 | $11.47 | 900 |
| 2024-09-25 | $9.45 | $11.41 | 0 |
| 2024-09-24 | $9.45 | $11.41 | 3,300 |
| 2024-09-23 | $9.37 | $11.31 | 0 |
| 2024-09-20 | $9.37 | $11.31 | 1,000 |
| 2024-09-19 | $9.43 | $11.38 | 400 |
| 2024-09-18 | $9.43 | $11.38 | 300 |
| 2024-09-17 | $9.27 | $11.19 | 800 |
| 2024-09-16 | $9.31 | $11.24 | 0 |
| 2024-09-13 | $9.31 | $11.24 | 7,400 |
| 2024-09-12 | $9.25 | $11.17 | 2,400 |
| 2024-09-11 | $9.62 | $11.61 | 24,600 |
| 2024-09-10 | $9.48 | $11.44 | 100 |
| 2024-09-09 | $9.40 | $11.35 | 2,000 |
| 2024-09-06 | $9.41 | $11.36 | 500 |
| 2024-09-05 | $9.45 | $11.41 | 6,500 |
| 2024-09-04 | $9.30 | $11.23 | 20,400 |
| 2024-09-03 | $9.41 | $11.36 | 1,900 |
| 2024-08-30 | $9.48 | $11.44 | 2,700 |
| 2024-08-29 | $9.46 | $11.42 | 1,800 |
| 2024-08-28 | $9.60 | $11.59 | 300 |
| 2024-08-27 | $9.60 | $11.59 | 500 |
| 2024-08-26 | $9.50 | $11.47 | 4,700 |
| 2024-08-23 | $9.50 | $11.47 | 10,500 |
| 2024-08-22 | $9.62 | $11.61 | 1,900 |
| 2024-08-21 | $9.40 | $11.35 | 1,700 |
| 2024-08-20 | $9.40 | $11.35 | 1,700 |
| 2024-08-19 | $9.26 | $11.18 | 1,600 |
| 2024-08-16 | $9.21 | $11.12 | 1,800 |
| 2024-08-15 | $9.38 | $11.32 | 300 |
| 2024-08-14 | $9.38 | $11.32 | 1,400 |
| 2024-08-13 | $9.25 | $11.17 | 25,900 |
| 2024-08-12 | $9.29 | $11.22 | 2,300 |
| 2024-08-09 | $9.29 | $11.22 | 2,100 |
| 2024-08-08 | $9.11 | $11.00 | 3,300 |
| 2024-08-07 | $9.00 | $10.87 | 1,400 |
| 2024-08-06 | $8.95 | $10.80 | 122,600 |
| 2024-08-05 | $8.96 | $10.82 | 2,100 |
| 2024-08-02 | $8.95 | $10.80 | 600 |
| 2024-08-01 | $8.99 | $10.85 | 1,700 |
| 2024-07-31 | $8.95 | $10.80 | 8,900 |
| 2024-07-30 | $9.05 | $10.93 | 8,800 |
| 2024-07-29 | $9.05 | $10.93 | 5,500 |
| 2024-07-26 | $9.01 | $10.88 | 7,600 |
| 2024-07-25 | $9.03 | $10.90 | 6,800 |
| 2024-07-24 | $9.09 | $10.97 | 36,900 |
| 2024-07-23 | $9.01 | $10.88 | 412,700 |
| 2024-07-22 | $9.17 | $11.07 | 128,700 |
| 2024-07-19 | $9.71 | $11.72 | 31,300 |
| 2024-07-18 | $10.00 | $12.07 | 0 |
| 2024-07-17 | $10.00 | $12.07 | 9,100 |
| 2024-07-16 | $10.12 | $12.22 | 3,500 |
| 2024-07-15 | $10.11 | $12.21 | 3,800 |
| 2024-07-12 | $10.12 | $12.22 | 8,600 |
| 2024-07-11 | $10.19 | $12.30 | 17,000 |
| 2024-07-10 | $10.18 | $12.29 | 7,800 |
| 2024-07-09 | $10.35 | $12.49 | 1,400 |
| 2024-07-08 | $10.39 | $12.54 | 15,300 |
| 2024-07-05 | $10.26 | $12.39 | 100 |
| 2024-07-03 | $10.26 | $12.39 | 1,000 |
| 2024-07-02 | $10.25 | $12.37 | 800 |
| 2024-07-01 | $10.34 | $12.48 | 300 |
| 2024-06-28 | $10.29 | $12.42 | 2,300 |
| 2024-06-27 | $10.32 | $12.46 | 600 |
| 2024-06-26 | $10.23 | $12.35 | 0 |
| 2024-06-25 | $10.23 | $12.35 | 200 |
| 2024-06-24 | $10.20 | $12.31 | 300 |
| 2024-06-21 | $10.15 | $12.25 | 17,200 |
| 2024-06-20 | $10.25 | $12.37 | 2,600 |
| 2024-06-18 | $10.23 | $12.35 | 8,300 |
| 2024-06-17 | $10.22 | $12.34 | 300 |
| 2024-06-14 | $10.22 | $12.34 | 300 |
| 2024-06-13 | $10.24 | $12.36 | 0 |
| 2024-06-12 | $10.24 | $12.36 | 4,200 |
| 2024-06-11 | $10.25 | $12.37 | 0 |
| 2024-06-10 | $10.25 | $12.37 | 3,200 |
| 2024-06-07 | $10.25 | $12.37 | 900 |
| 2024-06-06 | $10.22 | $12.34 | 11,300 |
| 2024-06-05 | $10.23 | $12.35 | 500 |
| 2024-06-04 | $10.33 | $12.47 | 0 |
| 2024-06-03 | $10.33 | $12.47 | 500 |
| 2024-05-31 | $10.21 | $12.33 | 7,500 |
| 2024-05-30 | $10.21 | $12.33 | 900 |
| 2024-05-29 | $10.26 | $12.39 | 200 |
| 2024-05-28 | $10.26 | $12.39 | 100 |
| 2024-05-24 | $10.22 | $12.34 | 300 |
| 2024-05-23 | $10.22 | $12.34 | 800 |
| 2024-05-22 | $10.22 | $12.34 | 9,700 |
| 2024-05-21 | $10.28 | $12.41 | 3,400 |
| 2024-05-20 | $10.27 | $12.40 | 300 |
| 2024-05-17 | $10.22 | $12.34 | 5,400 |
| 2024-05-16 | $10.24 | $12.36 | 4,300 |
| 2024-05-15 | $10.24 | $12.36 | 1,600 |
| 2024-05-14 | $10.48 | $12.65 | 0 |
| 2024-05-13 | $10.48 | $12.65 | 20,400 |
| 2024-05-10 | $10.23 | $12.35 | 300 |
| 2024-05-09 | $10.21 | $12.33 | 500 |
| 2024-05-08 | $10.21 | $12.33 | 0 |
| 2024-05-07 | $10.21 | $12.33 | 1,800 |
| 2024-05-06 | $10.21 | $12.33 | 1,100 |
| 2024-05-03 | $10.21 | $12.33 | 300 |
| 2024-05-02 | $10.20 | $12.31 | 1,500 |
| 2024-05-01 | $10.25 | $12.37 | 11,300 |
| 2024-04-30 | $10.47 | $12.64 | 1,000 |
| 2024-04-29 | $10.29 | $12.42 | 400 |
| 2024-04-26 | $10.28 | $12.41 | 900 |
| 2024-04-25 | $10.39 | $12.54 | 600 |
| 2024-04-24 | $10.39 | $12.54 | 500 |
| 2024-04-23 | $10.31 | $12.45 | 16,500 |
| 2024-04-22 | $10.31 | $12.45 | 200 |
| 2024-04-19 | $10.29 | $12.42 | 300 |
| 2024-04-18 | $10.40 | $12.56 | 0 |
| 2024-04-17 | $10.40 | $12.56 | 0 |
| 2024-04-16 | $10.40 | $12.56 | 0 |
| 2024-04-15 | $10.40 | $12.56 | 0 |
| 2024-04-12 | $10.40 | $12.56 | 200 |
| 2024-04-11 | $10.45 | $12.62 | 2,700 |
| 2024-04-10 | $10.20 | $12.31 | 10,000 |
| 2024-04-09 | $10.20 | $12.31 | 600 |
| 2024-04-08 | $10.14 | $12.24 | 1,100 |
| 2024-04-05 | $10.24 | $12.36 | 0 |
| 2024-04-04 | $10.24 | $12.36 | 900 |
| 2024-04-03 | $10.21 | $12.33 | 300 |
| 2024-04-02 | $10.18 | $12.29 | 2,300 |
| 2024-04-01 | $10.17 | $12.28 | 1,400 |
| 2024-03-28 | $9.95 | $12.01 | 1,700 |
| 2024-03-27 | $9.94 | $12.00 | 3,100 |
| 2024-03-26 | $10.00 | $12.07 | 8,800 |
| 2024-03-25 | $10.06 | $12.14 | 11,000 |
| 2024-03-22 | $10.25 | $12.37 | 3,700 |
| 2024-03-21 | $10.25 | $12.37 | 6,300 |
| 2024-03-20 | $10.31 | $12.45 | 7,000 |
| 2024-03-19 | $10.31 | $12.45 | 2,900 |
| 2024-03-18 | $10.31 | $12.45 | 2,700 |
| 2024-03-15 | $10.75 | $12.98 | 3,200 |
| 2024-03-14 | $10.28 | $12.41 | 0 |
| 2024-03-13 | $10.28 | $12.41 | 2,400 |
| 2024-03-12 | $10.53 | $12.71 | 1,300 |
| 2024-03-11 | $10.50 | $12.68 | 11,200 |
| 2024-03-08 | $10.60 | $12.80 | 2,000 |
| 2024-03-07 | $10.51 | $12.69 | 0 |
| 2024-03-06 | $10.51 | $12.69 | 0 |
| 2024-03-05 | $10.51 | $12.69 | 0 |
| 2024-03-04 | $10.51 | $12.69 | 300 |
| 2024-03-01 | $10.67 | $12.88 | 1,400 |
| 2024-02-29 | $10.70 | $12.92 | 0 |
| 2024-02-28 | $10.70 | $12.92 | 1,100 |
| 2024-02-27 | $10.66 | $12.87 | 600 |
| 2024-02-26 | $10.75 | $12.98 | 500 |
| 2024-02-23 | $10.75 | $12.98 | 400 |
| 2024-02-22 | $10.67 | $12.88 | 900 |
| 2024-02-21 | $10.67 | $12.88 | 800 |
| 2024-02-20 | $10.63 | $12.83 | 600 |
| 2024-02-16 | $10.63 | $12.83 | 800 |
| 2024-02-15 | $10.63 | $12.83 | 500 |
| 2024-02-14 | $10.67 | $12.88 | 3,100 |
| 2024-02-13 | $10.60 | $12.80 | 26,600 |
| 2024-02-12 | $10.63 | $12.83 | 8,200 |
| 2024-02-09 | $10.79 | $13.03 | 700 |
| 2024-02-08 | $10.78 | $13.01 | 1,200 |
| 2024-02-07 | $10.78 | $13.01 | 4,100 |
| 2024-02-06 | $10.78 | $13.01 | 2,300 |
| 2024-02-05 | $10.76 | $12.99 | 900 |
| 2024-02-02 | $10.80 | $13.04 | 0 |
| 2024-02-01 | $10.80 | $13.04 | 1,700 |
| 2024-01-31 | $10.76 | $12.99 | 2,000 |
| 2024-01-30 | $10.95 | $13.07 | 300 |
| 2024-01-29 | $10.95 | $13.07 | 7,200 |
| 2024-01-26 | $11.59 | $13.84 | 2,700 |
| 2024-01-25 | $11.18 | $13.35 | 2,300 |
| 2024-01-24 | $10.83 | $12.93 | 0 |
| 2024-01-23 | $10.83 | $12.93 | 900 |
| 2024-01-22 | $10.83 | $12.93 | 400 |
| 2024-01-19 | $10.80 | $12.90 | 1,000 |
| 2024-01-18 | $10.76 | $12.85 | 1,700 |
| 2024-01-17 | $10.80 | $12.90 | 3,000 |
| 2024-01-16 | $10.80 | $12.90 | 4,300 |
| 2024-01-12 | $10.75 | $12.84 | 0 |
| 2024-01-11 | $10.75 | $12.84 | 32,500 |
| 2024-01-10 | $10.78 | $12.87 | 1,100 |
| 2024-01-09 | $10.71 | $12.79 | 700 |
| 2024-01-08 | $10.74 | $12.82 | 100 |
| 2024-01-05 | $10.70 | $12.78 | 900 |
| 2024-01-04 | $10.78 | $12.87 | 11,600 |
| 2024-01-03 | $10.76 | $12.85 | 1,500 |
| 2024-01-02 | $10.76 | $12.85 | 1,400 |