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
- 1999-07-26 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 | $22.81 | 4,100 |
| 2024-12-30 | $17.00 | $22.34 | 600 |
| 2024-12-27 | $17.50 | $23.00 | 6,000 |
| 2024-12-26 | $16.95 | $22.27 | 600 |
| 2024-12-24 | $17.35 | $22.80 | 3,200 |
| 2024-12-23 | $17.00 | $22.34 | 8,800 |
| 2024-12-20 | $16.70 | $21.94 | 0 |
| 2024-12-19 | $16.70 | $21.94 | 2,100 |
| 2024-12-18 | $17.08 | $22.44 | 741,100 |
| 2024-12-17 | $17.02 | $22.37 | 2,300 |
| 2024-12-16 | $17.02 | $22.37 | 7,500 |
| 2024-12-13 | $16.45 | $21.62 | 200 |
| 2024-12-12 | $16.45 | $21.62 | 4,800 |
| 2024-12-11 | $16.50 | $21.68 | 700 |
| 2024-12-10 | $16.80 | $22.08 | 17,600 |
| 2024-12-09 | $15.85 | $20.83 | 34,200 |
| 2024-12-06 | $15.50 | $20.37 | 2,700 |
| 2024-12-05 | $15.05 | $19.78 | 1,000 |
| 2024-12-04 | $14.96 | $19.66 | 400 |
| 2024-12-03 | $14.93 | $19.62 | 600 |
| 2024-12-02 | $15.01 | $19.72 | 2,900 |
| 2024-11-29 | $15.75 | $20.70 | 1,400 |
| 2024-11-27 | $15.25 | $20.04 | 2,200 |
| 2024-11-26 | $15.40 | $20.24 | 4,900 |
| 2024-11-25 | $15.25 | $20.04 | 192,600 |
| 2024-11-22 | $14.66 | $19.26 | 13,700 |
| 2024-11-21 | $14.76 | $19.40 | 3,200 |
| 2024-11-20 | $14.52 | $19.08 | 100 |
| 2024-11-19 | $14.50 | $19.05 | 23,000 |
| 2024-11-18 | $14.60 | $19.19 | 2,700 |
| 2024-11-15 | $14.20 | $18.66 | 190,500 |
| 2024-11-14 | $14.20 | $18.66 | 109,400 |
| 2024-11-13 | $14.00 | $18.40 | 100 |
| 2024-11-12 | $14.69 | $19.30 | 2,100 |
| 2024-11-11 | $13.40 | $17.61 | 13,300 |
| 2024-11-08 | $13.11 | $17.23 | 4,700 |
| 2024-11-07 | $12.50 | $16.43 | 8,800 |
| 2024-11-06 | $12.04 | $15.82 | 28,000 |
| 2024-11-05 | $6.90 | $9.07 | 3,900 |
| 2024-11-04 | $6.55 | $8.61 | 18,900 |
| 2024-11-01 | $6.65 | $8.74 | 1,000 |
| 2024-10-31 | $6.75 | $8.87 | 4,500 |
| 2024-10-30 | $7.00 | $9.20 | 6,700 |
| 2024-10-29 | $7.00 | $9.20 | 9,300 |
| 2024-10-28 | $7.00 | $9.20 | 11,000 |
| 2024-10-25 | $7.29 | $9.58 | 0 |
| 2024-10-24 | $7.29 | $9.58 | 53,000 |
| 2024-10-23 | $7.01 | $9.21 | 200 |
| 2024-10-22 | $7.48 | $9.83 | 1,500 |
| 2024-10-21 | $7.01 | $9.21 | 100 |
| 2024-10-18 | $7.07 | $9.29 | 0 |
| 2024-10-17 | $7.07 | $9.29 | 0 |
| 2024-10-16 | $7.07 | $9.29 | 25,200 |
| 2024-10-15 | $6.69 | $8.79 | 25,000 |
| 2024-10-14 | $6.69 | $8.79 | 0 |
| 2024-10-11 | $6.69 | $8.79 | 200 |
| 2024-10-10 | $6.43 | $8.45 | 12,300 |
| 2024-10-09 | $6.15 | $8.08 | 0 |
| 2024-10-08 | $6.15 | $8.08 | 6,000 |
| 2024-10-07 | $6.20 | $8.15 | 0 |
| 2024-10-04 | $6.20 | $8.15 | 0 |
| 2024-10-03 | $6.20 | $8.15 | 0 |
| 2024-10-02 | $6.20 | $8.15 | 34,300 |
| 2024-10-01 | $6.05 | $7.95 | 0 |
| 2024-09-30 | $6.05 | $7.95 | 0 |
| 2024-09-27 | $6.05 | $7.95 | 600 |
| 2024-09-26 | $6.07 | $7.98 | 0 |
| 2024-09-25 | $6.07 | $7.98 | 361,000 |
| 2024-09-24 | $6.05 | $7.95 | 200,000 |
| 2024-09-23 | $5.95 | $7.82 | 278,400 |
| 2024-09-20 | $6.43 | $8.45 | 0 |
| 2024-09-19 | $6.43 | $8.45 | 0 |
| 2024-09-18 | $6.43 | $8.45 | 0 |
| 2024-09-17 | $6.43 | $8.45 | 1,000 |
| 2024-09-16 | $6.43 | $8.45 | 300 |
| 2024-09-13 | $6.20 | $8.15 | 0 |
| 2024-09-12 | $6.20 | $8.15 | 0 |
| 2024-09-11 | $6.20 | $8.15 | 2,900 |
| 2024-09-10 | $6.30 | $8.28 | 0 |
| 2024-09-09 | $6.30 | $8.28 | 3,700 |
| 2024-09-06 | $6.10 | $8.02 | 100 |
| 2024-09-05 | $5.80 | $7.62 | 0 |
| 2024-09-04 | $5.80 | $7.62 | 0 |
| 2024-09-03 | $5.80 | $7.62 | 0 |
| 2024-08-30 | $5.80 | $7.62 | 0 |
| 2024-08-29 | $5.80 | $7.62 | 200 |
| 2024-08-28 | $5.80 | $7.62 | 0 |
| 2024-08-27 | $5.80 | $7.62 | 0 |
| 2024-08-26 | $5.80 | $7.62 | 100 |
| 2024-08-23 | $5.83 | $7.66 | 1,000 |
| 2024-08-22 | $5.15 | $6.77 | 0 |
| 2024-08-21 | $5.15 | $6.77 | 0 |
| 2024-08-20 | $5.15 | $6.77 | 0 |
| 2024-08-19 | $5.15 | $6.77 | 0 |
| 2024-08-16 | $5.15 | $6.77 | 2,300 |
| 2024-08-15 | $5.38 | $7.07 | 1,100 |
| 2024-08-14 | $5.40 | $7.10 | 0 |
| 2024-08-13 | $5.40 | $7.10 | 800 |
| 2024-08-12 | $5.38 | $7.07 | 200 |
| 2024-08-09 | $5.75 | $7.56 | 0 |
| 2024-08-08 | $5.75 | $7.56 | 0 |
| 2024-08-07 | $5.75 | $7.56 | 2,100 |
| 2024-08-06 | $5.00 | $6.57 | 0 |
| 2024-08-05 | $5.00 | $6.57 | 3,400 |
| 2024-08-02 | $5.76 | $7.57 | 4,900 |
| 2024-08-01 | $5.80 | $7.62 | 3,600 |
| 2024-07-31 | $6.55 | $8.61 | 500 |
| 2024-07-30 | $6.59 | $8.66 | 100 |
| 2024-07-29 | $6.80 | $8.94 | 200 |
| 2024-07-26 | $7.51 | $9.87 | 0 |
| 2024-07-25 | $7.51 | $9.87 | 0 |
| 2024-07-24 | $7.51 | $9.87 | 0 |
| 2024-07-23 | $7.51 | $9.87 | 100 |
| 2024-07-22 | $7.78 | $10.22 | 0 |
| 2024-07-19 | $7.78 | $10.22 | 2,500 |
| 2024-07-18 | $7.20 | $9.46 | 600 |
| 2024-07-17 | $7.60 | $9.99 | 3,500 |
| 2024-07-16 | $7.50 | $9.86 | 300 |
| 2024-07-15 | $7.40 | $9.72 | 3,000 |
| 2024-07-12 | $7.09 | $9.32 | 100 |
| 2024-07-11 | $7.28 | $9.57 | 0 |
| 2024-07-10 | $7.28 | $9.57 | 0 |
| 2024-07-09 | $7.28 | $9.57 | 0 |
| 2024-07-08 | $7.28 | $9.57 | 0 |
| 2024-07-05 | $7.28 | $9.57 | 100 |
| 2024-07-03 | $7.28 | $9.57 | 0 |
| 2024-07-02 | $7.28 | $9.57 | 0 |
| 2024-07-01 | $7.28 | $9.57 | 100 |
| 2024-06-28 | $7.08 | $9.30 | 2,100 |
| 2024-06-27 | $6.84 | $8.99 | 700 |
| 2024-06-26 | $6.80 | $8.94 | 2,700 |
| 2024-06-25 | $6.64 | $8.73 | 200 |
| 2024-06-24 | $6.55 | $8.61 | 1,300 |
| 2024-06-21 | $6.62 | $8.70 | 1,700 |
| 2024-06-20 | $6.85 | $9.00 | 2,900 |
| 2024-06-18 | $6.90 | $9.07 | 100 |
| 2024-06-17 | $7.00 | $9.20 | 0 |
| 2024-06-14 | $7.00 | $9.20 | 0 |
| 2024-06-13 | $7.00 | $9.20 | 900 |
| 2024-06-12 | $7.14 | $9.38 | 0 |
| 2024-06-11 | $7.14 | $9.38 | 0 |
| 2024-06-10 | $7.14 | $9.38 | 100 |
| 2024-06-07 | $7.15 | $9.40 | 1,000 |
| 2024-06-06 | $7.00 | $9.20 | 0 |
| 2024-06-05 | $7.00 | $9.20 | 0 |
| 2024-06-04 | $7.00 | $9.20 | 0 |
| 2024-06-03 | $7.00 | $9.20 | 0 |
| 2024-05-31 | $7.00 | $9.20 | 0 |
| 2024-05-30 | $7.00 | $9.20 | 0 |
| 2024-05-29 | $7.00 | $9.20 | 2,800 |
| 2024-05-28 | $6.87 | $9.03 | 0 |
| 2024-05-24 | $6.87 | $9.03 | 300 |
| 2024-05-23 | $6.78 | $8.91 | 0 |
| 2024-05-22 | $6.78 | $8.91 | 5,800 |
| 2024-05-21 | $6.72 | $8.83 | 3,300 |
| 2024-05-20 | $6.65 | $8.74 | 6,700 |
| 2024-05-17 | $6.25 | $8.21 | 12,300 |
| 2024-05-16 | $6.30 | $8.28 | 1,300 |
| 2024-05-15 | $5.54 | $7.28 | 400 |
| 2024-05-14 | $6.06 | $7.96 | 0 |
| 2024-05-13 | $6.06 | $7.96 | 0 |
| 2024-05-10 | $6.06 | $7.96 | 0 |
| 2024-05-09 | $6.06 | $7.96 | 0 |
| 2024-05-08 | $6.06 | $7.96 | 3,200 |
| 2024-05-07 | $5.67 | $7.45 | 0 |
| 2024-05-06 | $5.67 | $7.45 | 100 |
| 2024-05-03 | $5.80 | $7.62 | 0 |
| 2024-05-02 | $5.80 | $7.62 | 0 |
| 2024-05-01 | $5.80 | $7.62 | 0 |
| 2024-04-30 | $5.80 | $7.62 | 0 |
| 2024-04-29 | $5.80 | $7.62 | 0 |
| 2024-04-26 | $5.80 | $7.62 | 0 |
| 2024-04-25 | $5.80 | $7.62 | 0 |
| 2024-04-24 | $5.80 | $7.62 | 200 |
| 2024-04-23 | $5.80 | $7.62 | 0 |
| 2024-04-22 | $5.80 | $7.62 | 0 |
| 2024-04-19 | $5.80 | $7.62 | 100 |
| 2024-04-18 | $5.62 | $7.38 | 0 |
| 2024-04-17 | $5.62 | $7.38 | 0 |
| 2024-04-16 | $5.62 | $7.38 | 0 |
| 2024-04-15 | $5.62 | $7.38 | 0 |
| 2024-04-12 | $5.62 | $7.38 | 0 |
| 2024-04-11 | $5.62 | $7.38 | 0 |
| 2024-04-10 | $5.62 | $7.38 | 0 |
| 2024-04-09 | $5.62 | $7.38 | 0 |
| 2024-04-08 | $5.62 | $7.38 | 100 |
| 2024-04-05 | $5.67 | $7.45 | 0 |
| 2024-04-04 | $5.67 | $7.45 | 0 |
| 2024-04-03 | $5.67 | $7.45 | 0 |
| 2024-04-02 | $5.67 | $7.45 | 0 |
| 2024-04-01 | $5.67 | $7.45 | 200 |
| 2024-03-28 | $5.67 | $7.45 | 0 |
| 2024-03-27 | $5.67 | $7.45 | 0 |
| 2024-03-26 | $5.67 | $7.45 | 1,000 |
| 2024-03-25 | $5.95 | $7.82 | 1,600 |
| 2024-03-22 | $5.95 | $7.82 | 200 |
| 2024-03-21 | $6.01 | $7.90 | 2,600 |
| 2024-03-20 | $6.00 | $7.88 | 0 |
| 2024-03-19 | $6.00 | $7.88 | 0 |
| 2024-03-18 | $6.00 | $7.88 | 0 |
| 2024-03-15 | $6.00 | $7.88 | 0 |
| 2024-03-14 | $6.00 | $7.88 | 0 |
| 2024-03-13 | $6.00 | $7.88 | 9,600 |
| 2024-03-12 | $5.88 | $7.73 | 800 |
| 2024-03-11 | $6.00 | $7.88 | 6,500 |
| 2024-03-08 | $6.00 | $7.88 | 1,000 |
| 2024-03-07 | $5.76 | $7.57 | 100 |
| 2024-03-06 | $5.40 | $7.10 | 0 |
| 2024-03-05 | $5.40 | $7.10 | 900 |
| 2024-03-04 | $5.28 | $6.94 | 12,300 |
| 2024-03-01 | $5.40 | $7.10 | 0 |
| 2024-02-29 | $5.40 | $7.10 | 0 |
| 2024-02-28 | $5.40 | $7.10 | 0 |
| 2024-02-27 | $5.40 | $7.10 | 0 |
| 2024-02-26 | $5.40 | $7.10 | 500 |
| 2024-02-23 | $5.48 | $7.20 | 0 |
| 2024-02-22 | $5.48 | $7.20 | 0 |
| 2024-02-21 | $5.48 | $7.20 | 0 |
| 2024-02-20 | $5.48 | $7.20 | 100 |
| 2024-02-16 | $5.48 | $7.20 | 0 |
| 2024-02-15 | $5.48 | $7.20 | 0 |
| 2024-02-14 | $5.48 | $7.20 | 3,700 |
| 2024-02-13 | $5.12 | $6.73 | 0 |
| 2024-02-12 | $5.12 | $6.73 | 0 |
| 2024-02-09 | $5.12 | $6.73 | 0 |
| 2024-02-08 | $5.12 | $6.73 | 0 |
| 2024-02-07 | $5.12 | $6.73 | 1,800 |
| 2024-02-06 | $5.25 | $6.90 | 1,600 |
| 2024-02-05 | $5.45 | $7.16 | 0 |
| 2024-02-02 | $5.45 | $7.16 | 0 |
| 2024-02-01 | $5.45 | $7.16 | 600 |
| 2024-01-31 | $5.60 | $7.36 | 0 |
| 2024-01-30 | $5.60 | $7.36 | 1,500 |
| 2024-01-29 | $5.79 | $7.61 | 0 |
| 2024-01-26 | $5.79 | $7.61 | 2,000 |
| 2024-01-25 | $5.75 | $7.56 | 116,100 |
| 2024-01-24 | $6.00 | $7.88 | 26,400 |
| 2024-01-23 | $5.87 | $7.71 | 28,700 |
| 2024-01-22 | $5.92 | $7.78 | 55,300 |
| 2024-01-19 | $5.44 | $7.15 | 75,500 |
| 2024-01-18 | $5.12 | $6.73 | 300 |
| 2024-01-17 | $5.04 | $6.62 | 50,800 |
| 2024-01-16 | $4.68 | $6.15 | 62,400 |
| 2024-01-12 | $4.50 | $5.91 | 1,300 |
| 2024-01-11 | $4.56 | $5.99 | 0 |
| 2024-01-10 | $4.56 | $5.99 | 2,500 |
| 2024-01-09 | $4.38 | $5.76 | 200 |
| 2024-01-08 | $4.25 | $5.58 | 0 |
| 2024-01-05 | $4.25 | $5.58 | 0 |
| 2024-01-04 | $4.25 | $5.58 | 200 |
| 2024-01-03 | $4.38 | $5.76 | 0 |
| 2024-01-02 | $4.38 | $5.76 | 0 |