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
- 2010-07-01 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 | $16.79 | $16.79 | 700 |
| 2024-12-30 | $16.75 | $16.75 | 6,100 |
| 2024-12-27 | $16.13 | $16.13 | 7,700 |
| 2024-12-26 | $16.20 | $16.20 | 1,300 |
| 2024-12-24 | $16.25 | $16.25 | 1,100 |
| 2024-12-23 | $16.20 | $16.20 | 5,800 |
| 2024-12-20 | $16.25 | $16.25 | 1,600 |
| 2024-12-19 | $16.29 | $16.29 | 700 |
| 2024-12-18 | $16.13 | $16.13 | 4,300 |
| 2024-12-17 | $16.20 | $16.20 | 1,100 |
| 2024-12-16 | $16.20 | $16.20 | 5,900 |
| 2024-12-13 | $16.15 | $16.15 | 6,900 |
| 2024-12-12 | $15.75 | $15.75 | 3,800 |
| 2024-12-11 | $16.00 | $16.00 | 0 |
| 2024-12-10 | $16.00 | $16.00 | 7,600 |
| 2024-12-09 | $14.75 | $14.75 | 9,100 |
| 2024-12-06 | $15.00 | $15.00 | 3,500 |
| 2024-12-05 | $14.55 | $14.55 | 2,500 |
| 2024-12-04 | $14.90 | $14.90 | 2,600 |
| 2024-12-03 | $14.95 | $14.95 | 2,900 |
| 2024-12-02 | $14.95 | $14.95 | 1,300 |
| 2024-11-29 | $15.15 | $15.15 | 800 |
| 2024-11-27 | $15.00 | $15.00 | 600 |
| 2024-11-26 | $14.67 | $14.67 | 600 |
| 2024-11-25 | $14.85 | $14.85 | 13,900 |
| 2024-11-22 | $14.50 | $14.50 | 300 |
| 2024-11-21 | $14.60 | $14.60 | 3,600 |
| 2024-11-20 | $14.55 | $14.55 | 5,200 |
| 2024-11-19 | $14.38 | $14.38 | 500 |
| 2024-11-18 | $14.60 | $14.60 | 1,000 |
| 2024-11-15 | $14.37 | $14.37 | 1,700 |
| 2024-11-14 | $14.15 | $14.15 | 0 |
| 2024-11-13 | $14.15 | $14.15 | 1,300 |
| 2024-11-12 | $14.00 | $14.00 | 16,700 |
| 2024-11-11 | $13.00 | $13.00 | 2,500 |
| 2024-11-08 | $13.10 | $13.10 | 13,600 |
| 2024-11-07 | $12.63 | $12.63 | 56,400 |
| 2024-11-06 | $12.10 | $12.10 | 17,800 |
| 2024-11-05 | $6.85 | $6.85 | 11,400 |
| 2024-11-04 | $6.82 | $6.82 | 6,800 |
| 2024-11-01 | $6.41 | $6.41 | 5,400 |
| 2024-10-31 | $6.25 | $6.25 | 8,300 |
| 2024-10-30 | $6.78 | $6.78 | 1,200 |
| 2024-10-29 | $6.91 | $6.91 | 1,000 |
| 2024-10-28 | $7.07 | $7.07 | 8,400 |
| 2024-10-25 | $7.00 | $7.00 | 800 |
| 2024-10-24 | $7.00 | $7.00 | 0 |
| 2024-10-23 | $7.00 | $7.00 | 2,200 |
| 2024-10-22 | $6.99 | $6.99 | 2,800 |
| 2024-10-21 | $7.15 | $7.15 | 1,300 |
| 2024-10-18 | $6.75 | $6.75 | 300 |
| 2024-10-17 | $6.61 | $6.61 | 1,100 |
| 2024-10-16 | $6.60 | $6.60 | 0 |
| 2024-10-15 | $6.60 | $6.60 | 400 |
| 2024-10-14 | $6.25 | $6.25 | 0 |
| 2024-10-11 | $6.25 | $6.25 | 1,200 |
| 2024-10-10 | $6.00 | $6.00 | 800 |
| 2024-10-09 | $5.95 | $5.95 | 10,300 |
| 2024-10-08 | $5.75 | $5.75 | 200 |
| 2024-10-07 | $5.95 | $5.95 | 18,300 |
| 2024-10-04 | $5.60 | $5.60 | 900 |
| 2024-10-03 | $5.45 | $5.45 | 300 |
| 2024-10-02 | $5.91 | $5.91 | 1,000 |
| 2024-10-01 | $5.91 | $5.91 | 1,500 |
| 2024-09-30 | $5.84 | $5.84 | 100 |
| 2024-09-27 | $5.92 | $5.92 | 1,400 |
| 2024-09-26 | $5.77 | $5.77 | 0 |
| 2024-09-25 | $5.77 | $5.77 | 6,100 |
| 2024-09-24 | $5.92 | $5.92 | 14,200 |
| 2024-09-23 | $5.83 | $5.83 | 5,900 |
| 2024-09-20 | $5.62 | $5.62 | 0 |
| 2024-09-19 | $5.62 | $5.62 | 2,000 |
| 2024-09-18 | $5.70 | $5.70 | 0 |
| 2024-09-17 | $5.70 | $5.70 | 0 |
| 2024-09-16 | $5.70 | $5.70 | 0 |
| 2024-09-13 | $5.70 | $5.70 | 0 |
| 2024-09-12 | $5.70 | $5.70 | 100 |
| 2024-09-11 | $5.60 | $5.60 | 3,100 |
| 2024-09-10 | $5.64 | $5.64 | 2,000 |
| 2024-09-09 | $6.02 | $6.02 | 4,400 |
| 2024-09-06 | $5.90 | $5.90 | 4,200 |
| 2024-09-05 | $5.22 | $5.22 | 300 |
| 2024-09-04 | $5.75 | $5.75 | 0 |
| 2024-09-03 | $5.75 | $5.75 | 0 |
| 2024-08-30 | $5.75 | $5.75 | 400 |
| 2024-08-29 | $5.64 | $5.64 | 0 |
| 2024-08-28 | $5.64 | $5.64 | 3,700 |
| 2024-08-27 | $5.41 | $5.41 | 400 |
| 2024-08-26 | $5.41 | $5.41 | 800 |
| 2024-08-23 | $5.30 | $5.30 | 0 |
| 2024-08-22 | $5.30 | $5.30 | 9,900 |
| 2024-08-21 | $5.16 | $5.16 | 1,200 |
| 2024-08-20 | $5.10 | $5.10 | 400 |
| 2024-08-19 | $4.88 | $4.88 | 300 |
| 2024-08-16 | $4.79 | $4.79 | 26,200 |
| 2024-08-15 | $5.14 | $5.14 | 3,400 |
| 2024-08-14 | $5.75 | $5.75 | 0 |
| 2024-08-13 | $5.75 | $5.75 | 0 |
| 2024-08-12 | $5.75 | $5.75 | 0 |
| 2024-08-09 | $5.75 | $5.75 | 0 |
| 2024-08-08 | $5.75 | $5.75 | 0 |
| 2024-08-07 | $5.75 | $5.75 | 400 |
| 2024-08-06 | $5.14 | $5.14 | 100 |
| 2024-08-05 | $5.00 | $5.00 | 10,000 |
| 2024-08-02 | $5.68 | $5.68 | 600 |
| 2024-08-01 | $6.00 | $6.00 | 2,400 |
| 2024-07-31 | $6.21 | $6.21 | 100 |
| 2024-07-30 | $6.75 | $6.75 | 0 |
| 2024-07-29 | $6.75 | $6.75 | 0 |
| 2024-07-26 | $6.75 | $6.75 | 0 |
| 2024-07-25 | $6.75 | $6.75 | 3,100 |
| 2024-07-24 | $6.86 | $6.86 | 300 |
| 2024-07-23 | $6.73 | $6.73 | 0 |
| 2024-07-22 | $6.73 | $6.73 | 2,900 |
| 2024-07-19 | $7.22 | $7.22 | 0 |
| 2024-07-18 | $7.22 | $7.22 | 0 |
| 2024-07-17 | $7.22 | $7.22 | 0 |
| 2024-07-16 | $7.22 | $7.22 | 0 |
| 2024-07-15 | $7.22 | $7.22 | 11,000 |
| 2024-07-12 | $7.00 | $7.00 | 13,200 |
| 2024-07-11 | $6.65 | $6.65 | 1,000 |
| 2024-07-10 | $6.70 | $6.70 | 2,700 |
| 2024-07-09 | $6.73 | $6.73 | 1,300 |
| 2024-07-08 | $6.75 | $6.75 | 2,300 |
| 2024-07-05 | $6.80 | $6.80 | 3,600 |
| 2024-07-03 | $6.90 | $6.90 | 0 |
| 2024-07-02 | $6.90 | $6.90 | 2,500 |
| 2024-07-01 | $6.93 | $6.93 | 400 |
| 2024-06-28 | $6.80 | $6.80 | 1,400 |
| 2024-06-27 | $6.53 | $6.53 | 800 |
| 2024-06-26 | $6.44 | $6.44 | 0 |
| 2024-06-25 | $6.44 | $6.44 | 0 |
| 2024-06-24 | $6.44 | $6.44 | 0 |
| 2024-06-21 | $6.44 | $6.44 | 8,500 |
| 2024-06-20 | $6.84 | $6.84 | 0 |
| 2024-06-18 | $6.84 | $6.84 | 0 |
| 2024-06-17 | $6.84 | $6.84 | 0 |
| 2024-06-14 | $6.84 | $6.84 | 0 |
| 2024-06-13 | $6.84 | $6.84 | 0 |
| 2024-06-12 | $6.84 | $6.84 | 0 |
| 2024-06-11 | $6.84 | $6.84 | 6,400 |
| 2024-06-10 | $6.86 | $6.86 | 1,300 |
| 2024-06-07 | $6.86 | $6.86 | 3,400 |
| 2024-06-06 | $6.83 | $6.83 | 0 |
| 2024-06-05 | $6.83 | $6.83 | 0 |
| 2024-06-04 | $6.83 | $6.83 | 0 |
| 2024-06-03 | $6.83 | $6.83 | 0 |
| 2024-05-31 | $6.83 | $6.83 | 200 |
| 2024-05-30 | $6.82 | $6.82 | 600 |
| 2024-05-29 | $6.55 | $6.55 | 100 |
| 2024-05-28 | $6.55 | $6.55 | 2,800 |
| 2024-05-24 | $6.49 | $6.49 | 5,700 |
| 2024-05-23 | $6.34 | $6.34 | 0 |
| 2024-05-22 | $6.34 | $6.34 | 300 |
| 2024-05-21 | $6.33 | $6.33 | 600 |
| 2024-05-20 | $6.05 | $6.05 | 3,600 |
| 2024-05-17 | $5.75 | $5.75 | 0 |
| 2024-05-16 | $5.75 | $5.75 | 2,100 |
| 2024-05-15 | $5.75 | $5.75 | 0 |
| 2024-05-14 | $5.75 | $5.75 | 300 |
| 2024-05-13 | $5.60 | $5.60 | 0 |
| 2024-05-10 | $5.60 | $5.60 | 100 |
| 2024-05-09 | $5.81 | $5.81 | 0 |
| 2024-05-08 | $5.81 | $5.81 | 5,000 |
| 2024-05-07 | $5.20 | $5.20 | 0 |
| 2024-05-06 | $5.20 | $5.20 | 0 |
| 2024-05-03 | $5.20 | $5.20 | 0 |
| 2024-05-02 | $5.20 | $5.20 | 0 |
| 2024-05-01 | $5.20 | $5.20 | 0 |
| 2024-04-30 | $5.20 | $5.20 | 0 |
| 2024-04-29 | $5.20 | $5.20 | 100 |
| 2024-04-26 | $5.25 | $5.25 | 0 |
| 2024-04-25 | $5.25 | $5.25 | 0 |
| 2024-04-24 | $5.25 | $5.25 | 0 |
| 2024-04-23 | $5.25 | $5.25 | 0 |
| 2024-04-22 | $5.25 | $5.25 | 0 |
| 2024-04-19 | $5.25 | $5.25 | 0 |
| 2024-04-18 | $5.25 | $5.25 | 0 |
| 2024-04-17 | $5.25 | $5.25 | 0 |
| 2024-04-16 | $5.25 | $5.25 | 0 |
| 2024-04-15 | $5.25 | $5.25 | 1,200 |
| 2024-04-12 | $5.22 | $5.22 | 0 |
| 2024-04-11 | $5.22 | $5.22 | 0 |
| 2024-04-10 | $5.22 | $5.22 | 0 |
| 2024-04-09 | $5.22 | $5.22 | 0 |
| 2024-04-08 | $5.22 | $5.22 | 0 |
| 2024-04-05 | $5.22 | $5.22 | 300 |
| 2024-04-04 | $5.33 | $5.33 | 0 |
| 2024-04-03 | $5.33 | $5.33 | 0 |
| 2024-04-02 | $5.33 | $5.33 | 0 |
| 2024-04-01 | $5.33 | $5.33 | 0 |
| 2024-03-28 | $5.33 | $5.33 | 0 |
| 2024-03-27 | $5.33 | $5.33 | 0 |
| 2024-03-26 | $5.33 | $5.33 | 4,200 |
| 2024-03-25 | $5.45 | $5.45 | 1,100 |
| 2024-03-22 | $5.78 | $5.78 | 100 |
| 2024-03-21 | $5.80 | $5.80 | 1,100 |
| 2024-03-20 | $5.70 | $5.70 | 500 |
| 2024-03-19 | $5.76 | $5.76 | 0 |
| 2024-03-18 | $5.76 | $5.76 | 0 |
| 2024-03-15 | $5.76 | $5.76 | 0 |
| 2024-03-14 | $5.76 | $5.76 | 200 |
| 2024-03-13 | $5.70 | $5.70 | 1,300 |
| 2024-03-12 | $5.49 | $5.49 | 1,000 |
| 2024-03-11 | $5.52 | $5.52 | 300 |
| 2024-03-08 | $5.49 | $5.49 | 500 |
| 2024-03-07 | $5.06 | $5.06 | 0 |
| 2024-03-06 | $5.06 | $5.06 | 600 |
| 2024-03-05 | $5.20 | $5.20 | 6,200 |
| 2024-03-04 | $5.00 | $5.00 | 1,500 |
| 2024-03-01 | $4.80 | $4.80 | 100 |
| 2024-02-29 | $5.20 | $5.20 | 0 |
| 2024-02-28 | $5.20 | $5.20 | 0 |
| 2024-02-27 | $5.20 | $5.20 | 100 |
| 2024-02-26 | $5.20 | $5.20 | 100 |
| 2024-02-23 | $5.01 | $5.01 | 0 |
| 2024-02-22 | $5.01 | $5.01 | 500 |
| 2024-02-21 | $4.77 | $4.77 | 0 |
| 2024-02-20 | $4.77 | $4.77 | 100 |
| 2024-02-16 | $4.80 | $4.80 | 0 |
| 2024-02-15 | $4.80 | $4.80 | 0 |
| 2024-02-14 | $4.80 | $4.80 | 0 |
| 2024-02-13 | $4.80 | $4.80 | 0 |
| 2024-02-12 | $4.80 | $4.80 | 0 |
| 2024-02-09 | $4.80 | $4.80 | 200 |
| 2024-02-08 | $4.86 | $4.86 | 0 |
| 2024-02-07 | $4.86 | $4.86 | 300 |
| 2024-02-06 | $5.30 | $5.30 | 0 |
| 2024-02-05 | $5.30 | $5.30 | 900 |
| 2024-02-02 | $5.30 | $5.30 | 0 |
| 2024-02-01 | $5.30 | $5.30 | 1,100 |
| 2024-01-31 | $5.43 | $5.43 | 0 |
| 2024-01-30 | $5.43 | $5.43 | 100 |
| 2024-01-29 | $5.40 | $5.40 | 500 |
| 2024-01-26 | $5.42 | $5.42 | 2,400 |
| 2024-01-25 | $5.30 | $5.30 | 3,500 |
| 2024-01-24 | $5.75 | $5.75 | 2,200 |
| 2024-01-23 | $6.00 | $6.00 | 2,000 |
| 2024-01-22 | $5.86 | $5.86 | 3,900 |
| 2024-01-19 | $5.34 | $5.34 | 600 |
| 2024-01-18 | $5.27 | $5.27 | 6,300 |
| 2024-01-17 | $4.84 | $4.84 | 6,200 |
| 2024-01-16 | $4.55 | $4.55 | 1,800 |
| 2024-01-12 | $4.35 | $4.35 | 6,400 |
| 2024-01-11 | $4.27 | $4.27 | 1,100 |
| 2024-01-10 | $4.16 | $4.16 | 1,300 |
| 2024-01-09 | $4.05 | $4.05 | 0 |
| 2024-01-08 | $4.05 | $4.05 | 0 |
| 2024-01-05 | $4.05 | $4.05 | 0 |
| 2024-01-04 | $4.05 | $4.05 | 400 |
| 2024-01-03 | $3.91 | $3.91 | 0 |
| 2024-01-02 | $3.91 | $3.91 | 1,000 |