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
- 1996-05-09 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 | $17.19 | $20.99 | 1,000 |
| 2024-12-30 | $16.55 | $20.21 | 3,000 |
| 2024-12-27 | $16.39 | $20.02 | 1,200 |
| 2024-12-26 | $16.39 | $20.02 | 2,100 |
| 2024-12-24 | $16.75 | $20.46 | 0 |
| 2024-12-23 | $16.75 | $20.46 | 6,800 |
| 2024-12-20 | $15.98 | $19.52 | 300 |
| 2024-12-19 | $16.00 | $19.54 | 0 |
| 2024-12-18 | $16.00 | $19.54 | 202,200 |
| 2024-12-17 | $16.29 | $19.90 | 700 |
| 2024-12-16 | $16.16 | $19.74 | 1,300 |
| 2024-12-13 | $15.97 | $19.50 | 3,900 |
| 2024-12-12 | $16.00 | $19.54 | 2,200 |
| 2024-12-11 | $16.13 | $19.70 | 4,800 |
| 2024-12-10 | $15.96 | $19.49 | 4,500 |
| 2024-12-09 | $15.20 | $18.56 | 5,700 |
| 2024-12-06 | $15.10 | $18.44 | 3,400 |
| 2024-12-05 | $14.61 | $17.84 | 3,000 |
| 2024-12-04 | $14.80 | $18.08 | 4,800 |
| 2024-12-03 | $14.98 | $18.30 | 5,100 |
| 2024-12-02 | $14.87 | $18.16 | 200 |
| 2024-11-29 | $15.12 | $18.47 | 1,500 |
| 2024-11-27 | $14.82 | $18.10 | 200 |
| 2024-11-26 | $14.90 | $18.20 | 4,900 |
| 2024-11-25 | $14.90 | $18.20 | 7,000 |
| 2024-11-22 | $14.75 | $18.01 | 2,800 |
| 2024-11-21 | $14.50 | $17.71 | 900 |
| 2024-11-20 | $14.40 | $17.59 | 5,200 |
| 2024-11-19 | $14.60 | $17.83 | 2,900 |
| 2024-11-18 | $14.50 | $17.71 | 1,400 |
| 2024-11-15 | $14.25 | $17.40 | 3,700 |
| 2024-11-14 | $13.72 | $16.76 | 800 |
| 2024-11-13 | $14.25 | $17.40 | 2,900 |
| 2024-11-12 | $14.00 | $17.10 | 18,700 |
| 2024-11-11 | $13.46 | $16.44 | 17,000 |
| 2024-11-08 | $12.85 | $15.69 | 34,100 |
| 2024-11-07 | $12.70 | $15.51 | 17,400 |
| 2024-11-06 | $11.90 | $14.53 | 39,100 |
| 2024-11-05 | $7.01 | $8.56 | 7,500 |
| 2024-11-04 | $6.60 | $8.06 | 27,800 |
| 2024-11-01 | $6.21 | $7.58 | 31,800 |
| 2024-10-31 | $6.21 | $7.58 | 2,800 |
| 2024-10-30 | $6.81 | $8.32 | 2,900 |
| 2024-10-29 | $6.91 | $8.44 | 2,200 |
| 2024-10-28 | $7.00 | $8.55 | 35,000 |
| 2024-10-25 | $6.92 | $8.45 | 5,600 |
| 2024-10-24 | $6.95 | $8.49 | 7,800 |
| 2024-10-23 | $6.90 | $8.43 | 11,500 |
| 2024-10-22 | $7.00 | $8.55 | 238,000 |
| 2024-10-21 | $7.02 | $8.57 | 6,300 |
| 2024-10-18 | $6.75 | $8.24 | 2,700 |
| 2024-10-17 | $6.49 | $7.93 | 6,100 |
| 2024-10-16 | $6.37 | $7.78 | 800 |
| 2024-10-15 | $6.49 | $7.93 | 1,400 |
| 2024-10-14 | $6.30 | $7.69 | 5,300 |
| 2024-10-11 | $6.25 | $7.63 | 13,400 |
| 2024-10-10 | $5.93 | $7.24 | 20,300 |
| 2024-10-09 | $5.98 | $7.30 | 5,900 |
| 2024-10-08 | $5.95 | $7.27 | 0 |
| 2024-10-07 | $5.95 | $7.27 | 10,300 |
| 2024-10-04 | $5.74 | $7.01 | 9,200 |
| 2024-10-03 | $5.21 | $6.36 | 200 |
| 2024-10-02 | $5.89 | $7.19 | 600 |
| 2024-10-01 | $6.26 | $7.65 | 0 |
| 2024-09-30 | $6.26 | $7.65 | 0 |
| 2024-09-27 | $6.26 | $7.65 | 2,600 |
| 2024-09-26 | $5.78 | $7.06 | 1,300 |
| 2024-09-25 | $5.85 | $7.14 | 3,800 |
| 2024-09-24 | $5.97 | $7.29 | 8,100 |
| 2024-09-23 | $5.84 | $7.13 | 5,100 |
| 2024-09-20 | $5.50 | $6.72 | 100 |
| 2024-09-19 | $5.67 | $6.92 | 1,000 |
| 2024-09-18 | $5.66 | $6.91 | 0 |
| 2024-09-17 | $5.66 | $6.91 | 0 |
| 2024-09-16 | $5.66 | $6.91 | 0 |
| 2024-09-13 | $5.66 | $6.91 | 0 |
| 2024-09-12 | $5.66 | $6.91 | 0 |
| 2024-09-11 | $5.66 | $6.91 | 12,800 |
| 2024-09-10 | $6.29 | $7.68 | 700 |
| 2024-09-09 | $6.32 | $7.72 | 11,900 |
| 2024-09-06 | $5.88 | $7.18 | 4,400 |
| 2024-09-05 | $5.31 | $6.49 | 9,500 |
| 2024-09-04 | $5.84 | $7.13 | 22,900 |
| 2024-09-03 | $5.50 | $6.72 | 0 |
| 2024-08-30 | $5.50 | $6.72 | 1,200 |
| 2024-08-29 | $5.45 | $6.66 | 0 |
| 2024-08-28 | $5.45 | $6.66 | 0 |
| 2024-08-27 | $5.45 | $6.66 | 1,800 |
| 2024-08-26 | $5.40 | $6.60 | 0 |
| 2024-08-23 | $5.40 | $6.60 | 400 |
| 2024-08-22 | $5.40 | $6.60 | 83,700 |
| 2024-08-21 | $5.25 | $6.41 | 8,600 |
| 2024-08-20 | $5.10 | $6.23 | 0 |
| 2024-08-19 | $5.10 | $6.23 | 100 |
| 2024-08-16 | $5.14 | $6.28 | 1,500 |
| 2024-08-15 | $5.25 | $6.41 | 6,400 |
| 2024-08-14 | $5.19 | $6.34 | 2,600 |
| 2024-08-13 | $5.47 | $6.68 | 0 |
| 2024-08-12 | $5.47 | $6.68 | 0 |
| 2024-08-09 | $5.47 | $6.68 | 0 |
| 2024-08-08 | $5.47 | $6.68 | 4,800 |
| 2024-08-07 | $5.59 | $6.83 | 1,200 |
| 2024-08-06 | $5.46 | $6.67 | 3,200 |
| 2024-08-05 | $5.00 | $6.11 | 4,900 |
| 2024-08-02 | $5.40 | $6.60 | 3,300 |
| 2024-08-01 | $5.94 | $7.25 | 2,000 |
| 2024-07-31 | $6.50 | $7.94 | 2,000 |
| 2024-07-30 | $6.75 | $8.24 | 200 |
| 2024-07-29 | $6.80 | $8.31 | 0 |
| 2024-07-26 | $6.80 | $8.31 | 300 |
| 2024-07-25 | $6.62 | $8.09 | 6,400 |
| 2024-07-24 | $6.65 | $8.12 | 2,100 |
| 2024-07-23 | $7.19 | $8.78 | 400 |
| 2024-07-22 | $5.94 | $7.25 | 4,100 |
| 2024-07-19 | $7.00 | $8.55 | 2,100 |
| 2024-07-18 | $7.28 | $8.89 | 21,300 |
| 2024-07-17 | $7.34 | $8.96 | 5,200 |
| 2024-07-16 | $7.36 | $8.99 | 600 |
| 2024-07-15 | $7.27 | $8.88 | 2,500 |
| 2024-07-12 | $7.07 | $8.63 | 10,400 |
| 2024-07-11 | $6.50 | $7.94 | 2,000 |
| 2024-07-10 | $6.50 | $7.94 | 0 |
| 2024-07-09 | $6.50 | $7.94 | 1,200 |
| 2024-07-08 | $6.41 | $7.83 | 0 |
| 2024-07-05 | $6.41 | $7.83 | 0 |
| 2024-07-03 | $6.41 | $7.83 | 0 |
| 2024-07-02 | $6.41 | $7.83 | 1,600 |
| 2024-07-01 | $6.85 | $8.37 | 0 |
| 2024-06-28 | $6.85 | $8.37 | 2,000 |
| 2024-06-27 | $6.48 | $7.91 | 100 |
| 2024-06-26 | $6.45 | $7.88 | 3,500 |
| 2024-06-25 | $6.52 | $7.96 | 400 |
| 2024-06-24 | $6.30 | $7.69 | 1,800 |
| 2024-06-21 | $6.50 | $7.94 | 500 |
| 2024-06-20 | $6.45 | $7.88 | 3,100 |
| 2024-06-18 | $6.01 | $7.34 | 1,300 |
| 2024-06-17 | $6.46 | $7.89 | 0 |
| 2024-06-14 | $6.46 | $7.89 | 1,000 |
| 2024-06-13 | $6.78 | $8.28 | 0 |
| 2024-06-12 | $6.78 | $8.28 | 0 |
| 2024-06-11 | $6.78 | $8.28 | 0 |
| 2024-06-10 | $6.78 | $8.28 | 0 |
| 2024-06-07 | $6.78 | $8.28 | 5,400 |
| 2024-06-06 | $6.71 | $8.20 | 300 |
| 2024-06-05 | $6.82 | $8.33 | 0 |
| 2024-06-04 | $6.82 | $8.33 | 0 |
| 2024-06-03 | $6.82 | $8.33 | 0 |
| 2024-05-31 | $6.82 | $8.33 | 200 |
| 2024-05-30 | $6.82 | $8.33 | 6,100 |
| 2024-05-29 | $6.60 | $8.06 | 100 |
| 2024-05-28 | $6.51 | $7.95 | 3,300 |
| 2024-05-24 | $6.48 | $7.91 | 1,500 |
| 2024-05-23 | $6.40 | $7.82 | 3,500 |
| 2024-05-22 | $6.09 | $7.44 | 2,000 |
| 2024-05-21 | $6.15 | $7.51 | 800 |
| 2024-05-20 | $6.32 | $7.72 | 6,900 |
| 2024-05-17 | $5.46 | $6.67 | 3,100 |
| 2024-05-16 | $5.91 | $7.22 | 1,000 |
| 2024-05-15 | $5.98 | $7.30 | 1,000 |
| 2024-05-14 | $5.58 | $6.82 | 0 |
| 2024-05-13 | $5.58 | $6.82 | 1,700 |
| 2024-05-10 | $5.80 | $7.08 | 100 |
| 2024-05-09 | $5.71 | $6.97 | 0 |
| 2024-05-08 | $5.71 | $6.97 | 8,100 |
| 2024-05-07 | $5.68 | $6.94 | 1,000 |
| 2024-05-06 | $5.23 | $6.39 | 0 |
| 2024-05-03 | $5.23 | $6.39 | 0 |
| 2024-05-02 | $5.23 | $6.39 | 1,500 |
| 2024-05-01 | $5.50 | $6.72 | 3,500 |
| 2024-04-30 | $5.65 | $6.90 | 0 |
| 2024-04-29 | $5.65 | $6.90 | 0 |
| 2024-04-26 | $5.65 | $6.90 | 3,800 |
| 2024-04-25 | $5.05 | $6.17 | 0 |
| 2024-04-24 | $5.05 | $6.17 | 0 |
| 2024-04-23 | $5.05 | $6.17 | 0 |
| 2024-04-22 | $5.05 | $6.17 | 0 |
| 2024-04-19 | $5.05 | $6.17 | 0 |
| 2024-04-18 | $5.05 | $6.17 | 0 |
| 2024-04-17 | $5.05 | $6.17 | 5,000 |
| 2024-04-16 | $5.15 | $6.29 | 300 |
| 2024-04-15 | $5.15 | $6.29 | 0 |
| 2024-04-12 | $5.15 | $6.29 | 0 |
| 2024-04-11 | $5.15 | $6.29 | 2,200 |
| 2024-04-10 | $5.20 | $6.35 | 0 |
| 2024-04-09 | $5.20 | $6.35 | 2,000 |
| 2024-04-08 | $5.25 | $6.41 | 0 |
| 2024-04-05 | $5.25 | $6.41 | 3,500 |
| 2024-04-04 | $5.30 | $6.47 | 1,100 |
| 2024-04-03 | $5.25 | $6.41 | 0 |
| 2024-04-02 | $5.25 | $6.41 | 0 |
| 2024-04-01 | $5.25 | $6.41 | 1,400 |
| 2024-03-28 | $5.40 | $6.60 | 2,200 |
| 2024-03-27 | $5.63 | $6.88 | 300 |
| 2024-03-26 | $5.74 | $7.01 | 46,300 |
| 2024-03-25 | $5.75 | $7.02 | 0 |
| 2024-03-22 | $5.75 | $7.02 | 3,600 |
| 2024-03-21 | $5.98 | $7.30 | 700 |
| 2024-03-20 | $5.73 | $7.00 | 1,900 |
| 2024-03-19 | $5.38 | $6.57 | 300 |
| 2024-03-18 | $5.25 | $6.41 | 1,800 |
| 2024-03-15 | $5.50 | $6.72 | 0 |
| 2024-03-14 | $5.50 | $6.72 | 5,800 |
| 2024-03-13 | $5.50 | $6.72 | 2,100 |
| 2024-03-12 | $5.50 | $6.72 | 0 |
| 2024-03-11 | $5.50 | $6.72 | 0 |
| 2024-03-08 | $5.50 | $6.72 | 1,000 |
| 2024-03-07 | $5.71 | $6.97 | 2,000 |
| 2024-03-06 | $5.36 | $6.55 | 300 |
| 2024-03-05 | $5.20 | $6.35 | 900 |
| 2024-03-04 | $5.00 | $6.11 | 3,200 |
| 2024-03-01 | $5.00 | $6.11 | 100 |
| 2024-02-29 | $5.05 | $6.17 | 0 |
| 2024-02-28 | $5.05 | $6.17 | 0 |
| 2024-02-27 | $5.05 | $6.17 | 300 |
| 2024-02-26 | $5.05 | $6.17 | 300 |
| 2024-02-23 | $5.05 | $6.17 | 6,000 |
| 2024-02-22 | $5.05 | $6.17 | 500 |
| 2024-02-21 | $4.87 | $5.95 | 300 |
| 2024-02-20 | $5.05 | $6.17 | 0 |
| 2024-02-16 | $5.05 | $6.17 | 700 |
| 2024-02-15 | $5.03 | $6.14 | 11,500 |
| 2024-02-14 | $5.05 | $6.17 | 600 |
| 2024-02-13 | $5.05 | $6.17 | 600 |
| 2024-02-12 | $5.03 | $6.14 | 2,000 |
| 2024-02-09 | $5.03 | $6.14 | 400 |
| 2024-02-08 | $5.05 | $6.17 | 4,400 |
| 2024-02-07 | $4.96 | $6.06 | 4,800 |
| 2024-02-06 | $5.07 | $6.19 | 1,600 |
| 2024-02-05 | $5.39 | $6.58 | 800 |
| 2024-02-02 | $5.06 | $6.18 | 1,300 |
| 2024-02-01 | $5.50 | $6.72 | 0 |
| 2024-01-31 | $5.50 | $6.72 | 100 |
| 2024-01-30 | $5.06 | $6.18 | 1,300 |
| 2024-01-29 | $5.61 | $6.85 | 700 |
| 2024-01-26 | $5.61 | $6.85 | 12,700 |
| 2024-01-25 | $5.52 | $6.74 | 5,400 |
| 2024-01-24 | $5.75 | $7.02 | 13,300 |
| 2024-01-23 | $5.94 | $7.25 | 12,100 |
| 2024-01-22 | $5.60 | $6.84 | 1,100 |
| 2024-01-19 | $5.42 | $6.62 | 7,600 |
| 2024-01-18 | $5.00 | $6.11 | 15,600 |
| 2024-01-17 | $4.85 | $5.92 | 3,900 |
| 2024-01-16 | $4.62 | $5.64 | 4,400 |
| 2024-01-12 | $4.44 | $5.42 | 5,700 |
| 2024-01-11 | $4.31 | $5.26 | 17,300 |
| 2024-01-10 | $4.14 | $5.06 | 7,700 |
| 2024-01-09 | $4.14 | $5.06 | 400 |
| 2024-01-08 | $3.92 | $4.79 | 1,000 |
| 2024-01-05 | $4.02 | $4.91 | 0 |
| 2024-01-04 | $4.02 | $4.91 | 900 |
| 2024-01-03 | $4.00 | $4.89 | 700 |
| 2024-01-02 | $3.87 | $4.73 | 2,300 |