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
- 1998-10-06 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 | $17.36 | $29.70 | 13,200 |
| 2024-12-30 | $17.19 | $29.41 | 10,500 |
| 2024-12-27 | $16.98 | $29.05 | 5,400 |
| 2024-12-26 | $16.21 | $27.73 | 1,500 |
| 2024-12-24 | $16.99 | $29.07 | 3,000 |
| 2024-12-23 | $16.83 | $28.79 | 1,400 |
| 2024-12-20 | $16.30 | $27.89 | 0 |
| 2024-12-19 | $16.30 | $27.89 | 18,000 |
| 2024-12-18 | $16.93 | $28.96 | 232,700 |
| 2024-12-17 | $16.35 | $27.97 | 6,300 |
| 2024-12-16 | $16.64 | $28.47 | 2,800 |
| 2024-12-13 | $16.40 | $28.06 | 5,300 |
| 2024-12-12 | $16.50 | $28.23 | 10,000 |
| 2024-12-11 | $16.50 | $28.23 | 0 |
| 2024-12-10 | $16.50 | $28.23 | 7,000 |
| 2024-12-09 | $15.55 | $26.60 | 200 |
| 2024-12-06 | $15.50 | $26.52 | 24,300 |
| 2024-12-05 | $15.50 | $26.52 | 5,900 |
| 2024-12-04 | $14.95 | $25.58 | 3,000 |
| 2024-12-03 | $15.25 | $26.09 | 3,900 |
| 2024-12-02 | $15.49 | $26.50 | 24,500 |
| 2024-11-29 | $15.00 | $25.66 | 1,200 |
| 2024-11-27 | $15.20 | $26.00 | 2,700 |
| 2024-11-26 | $15.20 | $26.00 | 11,900 |
| 2024-11-25 | $15.25 | $26.09 | 208,500 |
| 2024-11-22 | $14.50 | $24.81 | 9,700 |
| 2024-11-21 | $14.78 | $25.28 | 8,900 |
| 2024-11-20 | $15.25 | $26.09 | 800 |
| 2024-11-19 | $14.93 | $25.54 | 3,500 |
| 2024-11-18 | $14.55 | $24.89 | 2,600 |
| 2024-11-15 | $14.41 | $24.65 | 169,900 |
| 2024-11-14 | $14.14 | $24.19 | 400 |
| 2024-11-13 | $14.16 | $24.22 | 6,400 |
| 2024-11-12 | $14.66 | $25.08 | 21,500 |
| 2024-11-11 | $13.95 | $23.86 | 17,200 |
| 2024-11-08 | $12.95 | $22.15 | 9,000 |
| 2024-11-07 | $12.90 | $22.07 | 29,700 |
| 2024-11-06 | $12.57 | $21.50 | 67,600 |
| 2024-11-05 | $6.73 | $11.51 | 6,900 |
| 2024-11-04 | $6.68 | $11.43 | 4,700 |
| 2024-11-01 | $6.31 | $10.79 | 23,800 |
| 2024-10-31 | $6.68 | $11.43 | 114,300 |
| 2024-10-30 | $7.03 | $12.03 | 600 |
| 2024-10-29 | $6.99 | $11.96 | 6,800 |
| 2024-10-28 | $6.91 | $11.82 | 5,000 |
| 2024-10-25 | $7.37 | $12.61 | 300 |
| 2024-10-24 | $7.39 | $12.64 | 1,900 |
| 2024-10-23 | $7.23 | $12.37 | 4,900 |
| 2024-10-22 | $7.60 | $13.00 | 32,200 |
| 2024-10-21 | $7.25 | $12.40 | 33,200 |
| 2024-10-18 | $7.00 | $11.98 | 3,700 |
| 2024-10-17 | $6.81 | $11.65 | 2,100 |
| 2024-10-16 | $7.00 | $11.98 | 100 |
| 2024-10-15 | $6.96 | $11.91 | 2,800 |
| 2024-10-14 | $7.00 | $11.98 | 9,000 |
| 2024-10-11 | $6.50 | $11.12 | 10,800 |
| 2024-10-10 | $6.26 | $10.71 | 2,400 |
| 2024-10-09 | $5.90 | $10.09 | 100 |
| 2024-10-08 | $5.93 | $10.14 | 10,800 |
| 2024-10-07 | $5.94 | $10.16 | 1,500 |
| 2024-10-04 | $5.85 | $10.01 | 300 |
| 2024-10-03 | $6.00 | $10.26 | 0 |
| 2024-10-02 | $6.00 | $10.26 | 5,300 |
| 2024-10-01 | $6.00 | $10.26 | 0 |
| 2024-09-30 | $6.00 | $10.26 | 0 |
| 2024-09-27 | $6.00 | $10.26 | 700 |
| 2024-09-26 | $6.00 | $10.26 | 230,500 |
| 2024-09-25 | $5.90 | $10.09 | 900 |
| 2024-09-24 | $5.88 | $10.06 | 200 |
| 2024-09-23 | $5.70 | $9.75 | 0 |
| 2024-09-20 | $5.70 | $9.75 | 2,000 |
| 2024-09-19 | $5.70 | $9.75 | 400 |
| 2024-09-18 | $6.27 | $10.73 | 0 |
| 2024-09-17 | $6.27 | $10.73 | 0 |
| 2024-09-16 | $6.27 | $10.73 | 0 |
| 2024-09-13 | $6.27 | $10.73 | 2,700 |
| 2024-09-12 | $5.70 | $9.75 | 0 |
| 2024-09-11 | $5.70 | $9.75 | 22,600 |
| 2024-09-10 | $6.50 | $11.12 | 515,800 |
| 2024-09-09 | $6.50 | $11.12 | 15,500 |
| 2024-09-06 | $6.09 | $10.42 | 4,300 |
| 2024-09-05 | $5.60 | $9.58 | 1,400 |
| 2024-09-04 | $5.60 | $9.58 | 0 |
| 2024-09-03 | $5.60 | $9.58 | 100 |
| 2024-08-30 | $5.80 | $9.92 | 12,700 |
| 2024-08-29 | $5.60 | $9.58 | 0 |
| 2024-08-28 | $5.60 | $9.58 | 600 |
| 2024-08-27 | $5.83 | $9.97 | 100 |
| 2024-08-26 | $5.93 | $10.14 | 5,000 |
| 2024-08-23 | $5.63 | $9.63 | 100 |
| 2024-08-22 | $5.97 | $10.21 | 200 |
| 2024-08-21 | $5.66 | $9.68 | 2,100 |
| 2024-08-20 | $5.45 | $9.32 | 10,600 |
| 2024-08-19 | $5.20 | $8.90 | 43,200 |
| 2024-08-16 | $5.21 | $8.91 | 0 |
| 2024-08-15 | $5.21 | $8.91 | 0 |
| 2024-08-14 | $5.21 | $8.91 | 300 |
| 2024-08-13 | $5.50 | $9.41 | 0 |
| 2024-08-12 | $5.50 | $9.41 | 0 |
| 2024-08-09 | $5.50 | $9.41 | 300 |
| 2024-08-08 | $5.51 | $9.43 | 1,200 |
| 2024-08-07 | $5.52 | $9.44 | 0 |
| 2024-08-06 | $5.52 | $9.44 | 1,200 |
| 2024-08-05 | $5.51 | $9.43 | 100 |
| 2024-08-02 | $5.51 | $9.43 | 1,200 |
| 2024-08-01 | $5.83 | $9.97 | 1,600 |
| 2024-07-31 | $6.52 | $11.15 | 2,200 |
| 2024-07-30 | $6.53 | $11.17 | 1,000 |
| 2024-07-29 | $6.85 | $11.72 | 2,200 |
| 2024-07-26 | $7.00 | $11.98 | 800 |
| 2024-07-25 | $7.01 | $11.99 | 2,600 |
| 2024-07-24 | $6.80 | $11.63 | 0 |
| 2024-07-23 | $6.80 | $11.63 | 0 |
| 2024-07-22 | $6.80 | $11.63 | 2,200 |
| 2024-07-19 | $7.55 | $12.92 | 200 |
| 2024-07-18 | $7.66 | $13.10 | 6,700 |
| 2024-07-17 | $7.76 | $13.28 | 24,400 |
| 2024-07-16 | $7.69 | $13.16 | 400 |
| 2024-07-15 | $7.50 | $12.83 | 3,100 |
| 2024-07-12 | $7.70 | $13.17 | 2,000 |
| 2024-07-11 | $7.20 | $12.32 | 100 |
| 2024-07-10 | $7.34 | $12.56 | 500 |
| 2024-07-09 | $7.32 | $12.52 | 0 |
| 2024-07-08 | $7.32 | $12.52 | 2,900 |
| 2024-07-05 | $7.20 | $12.32 | 2,000 |
| 2024-07-03 | $7.20 | $12.32 | 0 |
| 2024-07-02 | $7.20 | $12.32 | 1,100 |
| 2024-07-01 | $7.29 | $12.47 | 5,400 |
| 2024-06-28 | $6.80 | $11.63 | 400 |
| 2024-06-27 | $6.50 | $11.12 | 0 |
| 2024-06-26 | $6.50 | $11.12 | 200 |
| 2024-06-25 | $6.52 | $11.15 | 600 |
| 2024-06-24 | $6.55 | $11.21 | 0 |
| 2024-06-21 | $6.55 | $11.21 | 300 |
| 2024-06-20 | $6.61 | $11.31 | 200 |
| 2024-06-18 | $6.71 | $11.48 | 2,700 |
| 2024-06-17 | $6.80 | $11.63 | 100 |
| 2024-06-14 | $6.80 | $11.63 | 1,000 |
| 2024-06-13 | $6.78 | $11.60 | 0 |
| 2024-06-12 | $6.78 | $11.60 | 400 |
| 2024-06-11 | $7.10 | $12.15 | 0 |
| 2024-06-10 | $7.10 | $12.15 | 100 |
| 2024-06-07 | $6.78 | $11.60 | 1,900 |
| 2024-06-06 | $7.12 | $12.18 | 100 |
| 2024-06-05 | $6.75 | $11.55 | 600 |
| 2024-06-04 | $6.74 | $11.53 | 0 |
| 2024-06-03 | $6.74 | $11.53 | 1,100 |
| 2024-05-31 | $6.94 | $11.87 | 1,600 |
| 2024-05-30 | $6.89 | $11.79 | 2,000 |
| 2024-05-29 | $6.89 | $11.79 | 400 |
| 2024-05-28 | $6.75 | $11.55 | 0 |
| 2024-05-24 | $6.75 | $11.55 | 8,000 |
| 2024-05-23 | $6.64 | $11.36 | 400 |
| 2024-05-22 | $6.59 | $11.27 | 2,600 |
| 2024-05-21 | $6.58 | $11.26 | 4,000 |
| 2024-05-20 | $6.65 | $11.38 | 254,700 |
| 2024-05-17 | $6.21 | $10.62 | 2,900 |
| 2024-05-16 | $6.02 | $10.30 | 5,900 |
| 2024-05-15 | $5.90 | $10.09 | 3,000 |
| 2024-05-14 | $6.00 | $10.26 | 1,600 |
| 2024-05-13 | $5.92 | $10.13 | 200 |
| 2024-05-10 | $5.99 | $10.25 | 5,200 |
| 2024-05-09 | $5.97 | $10.21 | 0 |
| 2024-05-08 | $5.97 | $10.21 | 700 |
| 2024-05-07 | $5.46 | $9.34 | 400 |
| 2024-05-06 | $5.80 | $9.92 | 0 |
| 2024-05-03 | $5.80 | $9.92 | 0 |
| 2024-05-02 | $5.80 | $9.92 | 0 |
| 2024-05-01 | $5.80 | $9.92 | 0 |
| 2024-04-30 | $5.80 | $9.92 | 0 |
| 2024-04-29 | $5.80 | $9.92 | 0 |
| 2024-04-26 | $5.80 | $9.92 | 0 |
| 2024-04-25 | $5.80 | $9.92 | 100 |
| 2024-04-24 | $5.55 | $9.49 | 100 |
| 2024-04-23 | $5.80 | $9.92 | 200 |
| 2024-04-22 | $5.55 | $9.49 | 0 |
| 2024-04-19 | $5.55 | $9.49 | 2,000 |
| 2024-04-18 | $5.46 | $9.34 | 300 |
| 2024-04-17 | $5.70 | $9.75 | 0 |
| 2024-04-16 | $5.70 | $9.75 | 0 |
| 2024-04-15 | $5.70 | $9.75 | 0 |
| 2024-04-12 | $5.70 | $9.75 | 0 |
| 2024-04-11 | $5.70 | $9.75 | 0 |
| 2024-04-10 | $5.70 | $9.75 | 0 |
| 2024-04-09 | $5.70 | $9.75 | 100 |
| 2024-04-08 | $5.38 | $9.20 | 0 |
| 2024-04-05 | $5.38 | $9.20 | 0 |
| 2024-04-04 | $5.38 | $9.20 | 400 |
| 2024-04-03 | $5.35 | $9.15 | 100 |
| 2024-04-02 | $5.35 | $9.15 | 0 |
| 2024-04-01 | $5.35 | $9.15 | 0 |
| 2024-03-28 | $5.35 | $9.15 | 0 |
| 2024-03-27 | $5.35 | $9.15 | 1,800 |
| 2024-03-26 | $5.50 | $9.41 | 2,100 |
| 2024-03-25 | $5.75 | $9.84 | 2,300 |
| 2024-03-22 | $6.10 | $10.44 | 0 |
| 2024-03-21 | $6.10 | $10.44 | 6,100 |
| 2024-03-20 | $5.88 | $10.06 | 5,400 |
| 2024-03-19 | $5.57 | $9.53 | 0 |
| 2024-03-18 | $5.57 | $9.53 | 2,200 |
| 2024-03-15 | $6.00 | $10.26 | 0 |
| 2024-03-14 | $6.00 | $10.26 | 800 |
| 2024-03-13 | $6.00 | $10.26 | 5,400 |
| 2024-03-12 | $5.98 | $10.23 | 0 |
| 2024-03-11 | $5.98 | $10.23 | 11,400 |
| 2024-03-08 | $5.80 | $9.92 | 101,100 |
| 2024-03-07 | $5.75 | $9.84 | 100,200 |
| 2024-03-06 | $5.75 | $9.84 | 121,100 |
| 2024-03-05 | $5.30 | $9.07 | 13,200 |
| 2024-03-04 | $5.30 | $9.07 | 300 |
| 2024-03-01 | $5.16 | $8.83 | 400 |
| 2024-02-29 | $5.22 | $8.93 | 400 |
| 2024-02-28 | $5.21 | $8.91 | 0 |
| 2024-02-27 | $5.21 | $8.91 | 600 |
| 2024-02-26 | $5.30 | $9.07 | 600 |
| 2024-02-23 | $5.35 | $9.15 | 100 |
| 2024-02-22 | $5.50 | $9.41 | 0 |
| 2024-02-21 | $5.50 | $9.41 | 0 |
| 2024-02-20 | $5.50 | $9.41 | 0 |
| 2024-02-16 | $5.50 | $9.41 | 0 |
| 2024-02-15 | $5.50 | $9.41 | 10,400 |
| 2024-02-14 | $5.05 | $8.64 | 0 |
| 2024-02-13 | $5.05 | $8.64 | 0 |
| 2024-02-12 | $5.05 | $8.64 | 0 |
| 2024-02-09 | $5.05 | $8.64 | 0 |
| 2024-02-08 | $5.05 | $8.64 | 0 |
| 2024-02-07 | $5.05 | $8.64 | 5,100 |
| 2024-02-06 | $5.52 | $9.44 | 700 |
| 2024-02-05 | $5.62 | $9.61 | 0 |
| 2024-02-02 | $5.62 | $9.61 | 0 |
| 2024-02-01 | $5.62 | $9.61 | 0 |
| 2024-01-31 | $5.62 | $9.61 | 7,000 |
| 2024-01-30 | $5.70 | $9.75 | 0 |
| 2024-01-29 | $5.70 | $9.75 | 1,600 |
| 2024-01-26 | $5.70 | $9.75 | 0 |
| 2024-01-25 | $5.70 | $9.75 | 4,600 |
| 2024-01-24 | $6.10 | $10.44 | 0 |
| 2024-01-23 | $6.10 | $10.44 | 600 |
| 2024-01-22 | $6.09 | $10.42 | 19,500 |
| 2024-01-19 | $5.52 | $9.44 | 6,000 |
| 2024-01-18 | $5.24 | $8.96 | 13,000 |
| 2024-01-17 | $5.03 | $8.61 | 5,200 |
| 2024-01-16 | $4.72 | $8.07 | 300 |
| 2024-01-12 | $4.53 | $7.75 | 3,900 |
| 2024-01-11 | $4.53 | $7.75 | 500 |
| 2024-01-10 | $4.42 | $7.56 | 0 |
| 2024-01-09 | $4.42 | $7.56 | 1,000 |
| 2024-01-08 | $4.11 | $7.03 | 0 |
| 2024-01-05 | $4.11 | $7.03 | 0 |
| 2024-01-04 | $4.11 | $7.03 | 0 |
| 2024-01-03 | $4.11 | $7.03 | 0 |
| 2024-01-02 | $4.11 | $7.03 | 0 |