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
- 2010-02-22 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 | $10.27 | $11.23 | 200 |
| 2024-12-30 | $10.01 | $10.95 | 5,000 |
| 2024-12-27 | $9.93 | $10.86 | 400 |
| 2024-12-26 | $10.23 | $11.19 | 0 |
| 2024-12-24 | $10.23 | $11.19 | 0 |
| 2024-12-23 | $10.23 | $11.19 | 200 |
| 2024-12-20 | $9.89 | $10.82 | 8,700 |
| 2024-12-19 | $9.79 | $10.71 | 2,100 |
| 2024-12-18 | $10.25 | $11.21 | 13,000 |
| 2024-12-17 | $10.33 | $11.30 | 12,800 |
| 2024-12-16 | $10.34 | $11.31 | 51,600 |
| 2024-12-13 | $10.16 | $11.11 | 3,000 |
| 2024-12-12 | $10.42 | $11.40 | 36,400 |
| 2024-12-11 | $10.89 | $11.91 | 0 |
| 2024-12-10 | $10.89 | $11.91 | 200 |
| 2024-12-09 | $10.80 | $11.81 | 1,900 |
| 2024-12-06 | $10.70 | $11.70 | 2,600 |
| 2024-12-05 | $10.80 | $11.81 | 0 |
| 2024-12-04 | $10.80 | $11.81 | 600 |
| 2024-12-03 | $11.13 | $12.17 | 4,000 |
| 2024-12-02 | $11.48 | $12.56 | 400 |
| 2024-11-29 | $11.46 | $12.53 | 0 |
| 2024-11-27 | $11.46 | $12.53 | 0 |
| 2024-11-26 | $11.46 | $12.53 | 1,400 |
| 2024-11-25 | $11.39 | $12.46 | 0 |
| 2024-11-22 | $11.39 | $12.46 | 0 |
| 2024-11-21 | $11.39 | $12.46 | 0 |
| 2024-11-20 | $11.39 | $12.46 | 10,100 |
| 2024-11-19 | $11.44 | $12.51 | 2,400 |
| 2024-11-18 | $11.58 | $12.67 | 0 |
| 2024-11-15 | $11.58 | $12.67 | 0 |
| 2024-11-14 | $11.58 | $12.67 | 10,800 |
| 2024-11-13 | $12.07 | $13.20 | 0 |
| 2024-11-12 | $12.07 | $13.20 | 0 |
| 2024-11-11 | $12.07 | $13.20 | 0 |
| 2024-11-08 | $12.07 | $13.20 | 0 |
| 2024-11-07 | $12.07 | $13.20 | 1,200 |
| 2024-11-06 | $13.76 | $15.05 | 0 |
| 2024-11-05 | $13.76 | $15.05 | 5,000 |
| 2024-11-04 | $13.97 | $15.28 | 16,500 |
| 2024-11-01 | $13.42 | $14.68 | 0 |
| 2024-10-31 | $13.42 | $14.68 | 200 |
| 2024-10-30 | $13.59 | $14.86 | 100 |
| 2024-10-29 | $13.94 | $15.25 | 0 |
| 2024-10-28 | $13.94 | $15.25 | 0 |
| 2024-10-25 | $13.94 | $15.25 | 0 |
| 2024-10-24 | $13.94 | $15.25 | 0 |
| 2024-10-23 | $13.94 | $15.25 | 200 |
| 2024-10-22 | $15.17 | $16.59 | 0 |
| 2024-10-21 | $15.17 | $16.59 | 0 |
| 2024-10-18 | $15.17 | $16.59 | 600 |
| 2024-10-17 | $16.06 | $17.57 | 0 |
| 2024-10-16 | $16.06 | $17.57 | 0 |
| 2024-10-15 | $16.06 | $17.57 | 0 |
| 2024-10-14 | $16.06 | $17.57 | 0 |
| 2024-10-11 | $16.06 | $17.57 | 0 |
| 2024-10-10 | $16.06 | $17.57 | 0 |
| 2024-10-09 | $16.06 | $17.57 | 0 |
| 2024-10-08 | $16.06 | $17.57 | 1,000 |
| 2024-10-07 | $15.86 | $17.35 | 0 |
| 2024-10-04 | $15.86 | $17.35 | 1,500 |
| 2024-10-03 | $16.42 | $17.96 | 1,200 |
| 2024-10-02 | $17.21 | $18.82 | 0 |
| 2024-10-01 | $17.21 | $18.82 | 400 |
| 2024-09-30 | $17.34 | $18.97 | 0 |
| 2024-09-27 | $17.34 | $18.97 | 0 |
| 2024-09-26 | $17.34 | $18.97 | 1,600 |
| 2024-09-25 | $17.53 | $19.17 | 2,500 |
| 2024-09-24 | $17.25 | $18.87 | 200 |
| 2024-09-23 | $16.91 | $18.49 | 0 |
| 2024-09-20 | $16.91 | $18.49 | 500 |
| 2024-09-19 | $16.88 | $18.46 | 4,800 |
| 2024-09-18 | $16.36 | $17.89 | 0 |
| 2024-09-17 | $16.36 | $17.89 | 0 |
| 2024-09-16 | $16.36 | $17.89 | 0 |
| 2024-09-13 | $16.36 | $17.89 | 2,000 |
| 2024-09-12 | $16.36 | $17.89 | 0 |
| 2024-09-11 | $16.36 | $17.89 | 0 |
| 2024-09-10 | $16.36 | $17.89 | 0 |
| 2024-09-09 | $16.36 | $17.89 | 0 |
| 2024-09-06 | $16.36 | $17.89 | 0 |
| 2024-09-05 | $16.36 | $17.89 | 0 |
| 2024-09-04 | $16.36 | $17.89 | 100 |
| 2024-09-03 | $15.64 | $17.11 | 0 |
| 2024-08-30 | $15.64 | $17.11 | 0 |
| 2024-08-29 | $15.64 | $17.11 | 0 |
| 2024-08-28 | $15.64 | $17.11 | 400 |
| 2024-08-27 | $15.62 | $17.08 | 300 |
| 2024-08-26 | $15.58 | $17.04 | 0 |
| 2024-08-23 | $15.58 | $17.04 | 0 |
| 2024-08-22 | $15.58 | $17.04 | 0 |
| 2024-08-21 | $15.58 | $17.04 | 0 |
| 2024-08-20 | $15.58 | $17.04 | 0 |
| 2024-08-19 | $15.58 | $17.04 | 0 |
| 2024-08-16 | $15.58 | $17.04 | 0 |
| 2024-08-15 | $15.58 | $17.04 | 0 |
| 2024-08-14 | $15.58 | $17.04 | 3,800 |
| 2024-08-13 | $15.55 | $17.01 | 1,200 |
| 2024-08-12 | $15.27 | $16.70 | 5,700 |
| 2024-08-09 | $15.41 | $16.85 | 2,900 |
| 2024-08-08 | $15.74 | $17.22 | 600 |
| 2024-08-07 | $15.37 | $16.81 | 0 |
| 2024-08-06 | $15.37 | $16.81 | 900 |
| 2024-08-05 | $15.62 | $17.08 | 0 |
| 2024-08-02 | $15.62 | $17.08 | 5,300 |
| 2024-08-01 | $15.62 | $17.08 | 500 |
| 2024-07-31 | $15.72 | $17.19 | 500 |
| 2024-07-30 | $14.83 | $16.22 | 0 |
| 2024-07-29 | $14.83 | $16.22 | 0 |
| 2024-07-26 | $14.83 | $16.22 | 0 |
| 2024-07-25 | $14.83 | $16.22 | 0 |
| 2024-07-24 | $14.83 | $16.22 | 0 |
| 2024-07-23 | $14.83 | $16.22 | 0 |
| 2024-07-22 | $14.83 | $16.22 | 0 |
| 2024-07-19 | $14.83 | $16.22 | 0 |
| 2024-07-18 | $14.83 | $16.22 | 0 |
| 2024-07-17 | $14.83 | $16.22 | 600 |
| 2024-07-16 | $14.76 | $16.14 | 200 |
| 2024-07-15 | $14.77 | $16.15 | 300 |
| 2024-07-12 | $14.41 | $15.76 | 0 |
| 2024-07-11 | $14.41 | $15.76 | 0 |
| 2024-07-10 | $14.41 | $15.76 | 0 |
| 2024-07-09 | $14.41 | $15.76 | 500 |
| 2024-07-08 | $14.90 | $16.30 | 0 |
| 2024-07-05 | $14.90 | $16.30 | 0 |
| 2024-07-03 | $14.90 | $16.30 | 200 |
| 2024-07-02 | $14.58 | $15.95 | 0 |
| 2024-07-01 | $14.58 | $15.95 | 0 |
| 2024-06-28 | $14.58 | $15.95 | 0 |
| 2024-06-27 | $14.58 | $15.95 | 15,100 |
| 2024-06-26 | $14.58 | $15.95 | 0 |
| 2024-06-25 | $14.58 | $15.95 | 700 |
| 2024-06-24 | $14.38 | $15.73 | 0 |
| 2024-06-21 | $14.38 | $15.73 | 0 |
| 2024-06-20 | $14.38 | $15.73 | 0 |
| 2024-06-18 | $14.38 | $15.73 | 0 |
| 2024-06-17 | $14.38 | $15.73 | 100 |
| 2024-06-14 | $14.75 | $16.13 | 8,400 |
| 2024-06-13 | $16.01 | $17.51 | 6,300 |
| 2024-06-12 | $16.01 | $17.51 | 0 |
| 2024-06-11 | $16.01 | $17.51 | 0 |
| 2024-06-10 | $16.01 | $17.51 | 0 |
| 2024-06-07 | $16.01 | $17.51 | 0 |
| 2024-06-06 | $16.01 | $17.51 | 600 |
| 2024-06-05 | $16.51 | $18.06 | 0 |
| 2024-06-04 | $16.51 | $18.06 | 100 |
| 2024-06-03 | $16.26 | $17.78 | 200 |
| 2024-05-31 | $16.18 | $17.70 | 400 |
| 2024-05-30 | $15.59 | $17.05 | 100 |
| 2024-05-29 | $15.49 | $16.94 | 41,500 |
| 2024-05-28 | $15.82 | $17.30 | 0 |
| 2024-05-24 | $15.82 | $17.30 | 100 |
| 2024-05-23 | $15.82 | $17.30 | 500 |
| 2024-05-22 | $16.30 | $17.83 | 200 |
| 2024-05-21 | $16.28 | $17.81 | 0 |
| 2024-05-20 | $16.28 | $17.81 | 0 |
| 2024-05-17 | $16.28 | $17.81 | 0 |
| 2024-05-16 | $16.28 | $17.81 | 2,800 |
| 2024-05-15 | $16.36 | $17.89 | 300 |
| 2024-05-14 | $15.57 | $17.03 | 0 |
| 2024-05-13 | $15.57 | $17.03 | 2,000 |
| 2024-05-10 | $15.97 | $17.47 | 600 |
| 2024-05-09 | $15.68 | $17.15 | 200 |
| 2024-05-08 | $14.75 | $16.13 | 0 |
| 2024-05-07 | $14.75 | $16.13 | 600 |
| 2024-05-06 | $13.43 | $14.69 | 0 |
| 2024-05-03 | $13.43 | $14.69 | 0 |
| 2024-05-02 | $13.43 | $14.69 | 0 |
| 2024-05-01 | $13.43 | $14.45 | 0 |
| 2024-04-30 | $13.43 | $14.45 | 200 |
| 2024-04-29 | $13.71 | $14.75 | 0 |
| 2024-04-26 | $13.71 | $14.75 | 400 |
| 2024-04-25 | $13.52 | $14.55 | 100 |
| 2024-04-24 | $13.55 | $14.58 | 12,100 |
| 2024-04-23 | $13.55 | $14.58 | 0 |
| 2024-04-22 | $13.55 | $14.58 | 0 |
| 2024-04-19 | $13.55 | $14.58 | 400 |
| 2024-04-18 | $13.79 | $14.84 | 0 |
| 2024-04-17 | $13.79 | $14.84 | 0 |
| 2024-04-16 | $13.79 | $14.84 | 0 |
| 2024-04-15 | $13.79 | $14.84 | 100 |
| 2024-04-12 | $13.79 | $14.84 | 0 |
| 2024-04-11 | $13.79 | $14.84 | 3,800 |
| 2024-04-10 | $13.26 | $14.27 | 1,100 |
| 2024-04-09 | $13.53 | $14.56 | 400 |
| 2024-04-08 | $13.19 | $14.20 | 200 |
| 2024-04-05 | $12.94 | $13.93 | 200 |
| 2024-04-04 | $13.27 | $14.28 | 400 |
| 2024-04-03 | $13.30 | $14.31 | 700 |
| 2024-04-02 | $13.35 | $14.37 | 4,300 |
| 2024-04-01 | $13.52 | $14.55 | 2,100 |
| 2024-03-28 | $13.60 | $14.64 | 400 |
| 2024-03-27 | $14.00 | $15.07 | 3,100 |
| 2024-03-26 | $13.62 | $14.66 | 800 |
| 2024-03-25 | $13.64 | $14.68 | 200 |
| 2024-03-22 | $14.01 | $15.08 | 1,000 |
| 2024-03-21 | $13.79 | $14.84 | 0 |
| 2024-03-20 | $13.79 | $14.84 | 0 |
| 2024-03-19 | $13.79 | $14.84 | 4,200 |
| 2024-03-18 | $14.07 | $15.14 | 2,500 |
| 2024-03-15 | $14.35 | $15.44 | 0 |
| 2024-03-14 | $14.35 | $15.44 | 200 |
| 2024-03-13 | $14.71 | $15.83 | 0 |
| 2024-03-12 | $14.71 | $15.83 | 200 |
| 2024-03-11 | $15.37 | $16.54 | 0 |
| 2024-03-08 | $15.37 | $16.54 | 2,000 |
| 2024-03-07 | $15.64 | $16.83 | 3,000 |
| 2024-03-06 | $15.13 | $16.28 | 500 |
| 2024-03-05 | $14.53 | $15.64 | 4,300 |
| 2024-03-04 | $14.22 | $15.30 | 200 |
| 2024-03-01 | $14.21 | $15.29 | 200 |
| 2024-02-29 | $13.67 | $14.71 | 100 |
| 2024-02-28 | $13.90 | $14.96 | 200 |
| 2024-02-27 | $14.01 | $15.08 | 6,200 |
| 2024-02-26 | $14.01 | $15.08 | 18,000 |
| 2024-02-23 | $14.20 | $15.28 | 300 |
| 2024-02-22 | $14.39 | $15.49 | 900 |
| 2024-02-21 | $15.02 | $16.16 | 500 |
| 2024-02-20 | $15.06 | $16.21 | 11,300 |
| 2024-02-16 | $15.43 | $16.61 | 1,500 |
| 2024-02-15 | $15.13 | $16.28 | 0 |
| 2024-02-14 | $15.13 | $16.28 | 3,000 |
| 2024-02-13 | $14.76 | $15.88 | 300 |
| 2024-02-12 | $15.45 | $16.63 | 0 |
| 2024-02-09 | $15.45 | $16.63 | 0 |
| 2024-02-08 | $15.45 | $16.63 | 0 |
| 2024-02-07 | $15.45 | $16.63 | 0 |
| 2024-02-06 | $15.45 | $16.63 | 21,200 |
| 2024-02-05 | $15.76 | $16.96 | 0 |
| 2024-02-02 | $15.76 | $16.96 | 3,000 |
| 2024-02-01 | $16.08 | $17.31 | 0 |
| 2024-01-31 | $16.08 | $17.31 | 2,300 |
| 2024-01-30 | $15.80 | $17.00 | 2,900 |
| 2024-01-29 | $16.93 | $18.22 | 0 |
| 2024-01-26 | $16.93 | $18.22 | 100 |
| 2024-01-25 | $16.93 | $18.22 | 400 |
| 2024-01-24 | $17.44 | $18.77 | 0 |
| 2024-01-23 | $17.44 | $18.77 | 0 |
| 2024-01-22 | $17.44 | $18.77 | 0 |
| 2024-01-19 | $17.44 | $18.77 | 2,400 |
| 2024-01-18 | $17.62 | $18.96 | 0 |
| 2024-01-17 | $17.62 | $18.96 | 0 |
| 2024-01-16 | $17.62 | $18.96 | 400 |
| 2024-01-12 | $18.63 | $20.05 | 0 |
| 2024-01-11 | $18.63 | $20.05 | 1,100 |
| 2024-01-10 | $19.08 | $20.53 | 500 |
| 2024-01-09 | $19.12 | $20.58 | 0 |
| 2024-01-08 | $19.12 | $20.58 | 100 |
| 2024-01-05 | $19.03 | $20.48 | 1,300 |
| 2024-01-04 | $19.64 | $21.14 | 0 |
| 2024-01-03 | $19.64 | $21.14 | 0 |
| 2024-01-02 | $19.64 | $21.14 | 300 |