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
- 1999-12-09 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 | $17.00 | $21.18 | 0 |
| 2024-12-30 | $17.00 | $21.18 | 13,100 |
| 2024-12-27 | $16.25 | $20.25 | 2,900 |
| 2024-12-26 | $16.35 | $20.37 | 7,000 |
| 2024-12-24 | $16.45 | $20.50 | 6,600 |
| 2024-12-23 | $16.30 | $20.31 | 4,500 |
| 2024-12-20 | $16.44 | $20.48 | 800 |
| 2024-12-19 | $15.69 | $19.55 | 5,800 |
| 2024-12-18 | $15.75 | $19.62 | 53,500 |
| 2024-12-17 | $16.40 | $20.43 | 3,200 |
| 2024-12-16 | $16.13 | $20.10 | 2,200 |
| 2024-12-13 | $16.20 | $20.19 | 2,400 |
| 2024-12-12 | $16.50 | $20.56 | 5,500 |
| 2024-12-11 | $16.00 | $19.94 | 0 |
| 2024-12-10 | $16.00 | $19.94 | 208,500 |
| 2024-12-09 | $15.00 | $18.69 | 700 |
| 2024-12-06 | $15.25 | $19.00 | 600 |
| 2024-12-05 | $14.94 | $18.62 | 4,200 |
| 2024-12-04 | $14.90 | $18.57 | 4,400 |
| 2024-12-03 | $15.00 | $18.69 | 5,000 |
| 2024-12-02 | $15.75 | $19.62 | 5,100 |
| 2024-11-29 | $15.25 | $19.00 | 2,500 |
| 2024-11-27 | $14.88 | $18.54 | 3,200 |
| 2024-11-26 | $15.00 | $18.69 | 8,900 |
| 2024-11-25 | $15.00 | $18.69 | 17,900 |
| 2024-11-22 | $15.00 | $18.69 | 2,800 |
| 2024-11-21 | $15.25 | $19.00 | 5,700 |
| 2024-11-20 | $14.66 | $18.27 | 7,400 |
| 2024-11-19 | $14.70 | $18.32 | 1,100 |
| 2024-11-18 | $14.70 | $18.32 | 1,300 |
| 2024-11-15 | $14.40 | $17.94 | 0 |
| 2024-11-14 | $14.40 | $17.94 | 4,000 |
| 2024-11-13 | $14.95 | $18.63 | 7,900 |
| 2024-11-12 | $14.50 | $18.07 | 4,800 |
| 2024-11-11 | $14.50 | $18.07 | 8,800 |
| 2024-11-08 | $13.00 | $16.20 | 9,600 |
| 2024-11-07 | $12.89 | $16.06 | 22,500 |
| 2024-11-06 | $12.39 | $15.44 | 52,500 |
| 2024-11-05 | $6.99 | $8.71 | 14,000 |
| 2024-11-04 | $6.94 | $8.65 | 6,800 |
| 2024-11-01 | $6.93 | $8.63 | 500 |
| 2024-10-31 | $6.60 | $8.22 | 6,100 |
| 2024-10-30 | $7.27 | $9.06 | 0 |
| 2024-10-29 | $7.27 | $9.06 | 3,200 |
| 2024-10-28 | $7.00 | $8.72 | 700 |
| 2024-10-25 | $7.50 | $9.35 | 0 |
| 2024-10-24 | $7.50 | $9.35 | 0 |
| 2024-10-23 | $7.50 | $9.35 | 13,800 |
| 2024-10-22 | $6.88 | $8.57 | 200,200 |
| 2024-10-21 | $7.30 | $9.10 | 8,500 |
| 2024-10-18 | $7.00 | $8.72 | 1,500 |
| 2024-10-17 | $7.25 | $9.03 | 0 |
| 2024-10-16 | $7.25 | $9.03 | 2,300 |
| 2024-10-15 | $6.51 | $8.11 | 0 |
| 2024-10-14 | $6.51 | $8.11 | 2,000 |
| 2024-10-11 | $6.81 | $8.49 | 1,300 |
| 2024-10-10 | $6.80 | $8.47 | 12,700 |
| 2024-10-09 | $6.31 | $7.86 | 900 |
| 2024-10-08 | $6.30 | $7.85 | 100 |
| 2024-10-07 | $6.25 | $7.79 | 10,600 |
| 2024-10-04 | $5.90 | $7.35 | 5,400 |
| 2024-10-03 | $6.60 | $8.22 | 0 |
| 2024-10-02 | $6.60 | $8.22 | 0 |
| 2024-10-01 | $6.60 | $8.22 | 0 |
| 2024-09-30 | $6.60 | $8.22 | 9,800 |
| 2024-09-27 | $6.24 | $7.78 | 100 |
| 2024-09-26 | $6.20 | $7.73 | 0 |
| 2024-09-25 | $6.20 | $7.73 | 100 |
| 2024-09-24 | $6.24 | $7.78 | 8,000 |
| 2024-09-23 | $6.15 | $7.66 | 23,000 |
| 2024-09-20 | $6.20 | $7.73 | 0 |
| 2024-09-19 | $6.20 | $7.73 | 0 |
| 2024-09-18 | $6.20 | $7.73 | 0 |
| 2024-09-17 | $6.20 | $7.73 | 0 |
| 2024-09-16 | $6.20 | $7.73 | 0 |
| 2024-09-13 | $6.20 | $7.73 | 0 |
| 2024-09-12 | $6.20 | $7.73 | 0 |
| 2024-09-11 | $6.20 | $7.73 | 1,000 |
| 2024-09-10 | $6.21 | $7.74 | 1,200 |
| 2024-09-09 | $6.57 | $8.19 | 5,500 |
| 2024-09-06 | $6.00 | $7.48 | 53,400 |
| 2024-09-05 | $5.24 | $6.53 | 200 |
| 2024-09-04 | $5.80 | $7.23 | 0 |
| 2024-09-03 | $5.80 | $7.23 | 0 |
| 2024-08-30 | $5.80 | $7.23 | 0 |
| 2024-08-29 | $5.80 | $7.23 | 200 |
| 2024-08-28 | $5.65 | $7.04 | 0 |
| 2024-08-27 | $5.65 | $7.04 | 0 |
| 2024-08-26 | $5.65 | $7.04 | 2,900 |
| 2024-08-23 | $5.34 | $6.65 | 0 |
| 2024-08-22 | $5.34 | $6.65 | 4,600 |
| 2024-08-21 | $5.23 | $6.52 | 100 |
| 2024-08-20 | $5.33 | $6.64 | 2,400 |
| 2024-08-19 | $5.00 | $6.23 | 100 |
| 2024-08-16 | $5.00 | $6.23 | 200 |
| 2024-08-15 | $5.25 | $6.54 | 0 |
| 2024-08-14 | $5.25 | $6.54 | 400 |
| 2024-08-13 | $5.39 | $6.72 | 0 |
| 2024-08-12 | $5.39 | $6.72 | 1,400 |
| 2024-08-09 | $5.42 | $6.75 | 0 |
| 2024-08-08 | $5.42 | $6.75 | 0 |
| 2024-08-07 | $5.42 | $6.75 | 5,700 |
| 2024-08-06 | $5.60 | $6.98 | 10,900 |
| 2024-08-05 | $5.09 | $6.34 | 5,500 |
| 2024-08-02 | $6.05 | $7.54 | 1,000 |
| 2024-08-01 | $6.00 | $7.48 | 600 |
| 2024-07-31 | $6.60 | $8.22 | 700 |
| 2024-07-30 | $6.30 | $7.85 | 300 |
| 2024-07-29 | $6.25 | $7.79 | 0 |
| 2024-07-26 | $6.25 | $7.79 | 3,100 |
| 2024-07-25 | $6.95 | $8.66 | 0 |
| 2024-07-24 | $6.95 | $8.66 | 0 |
| 2024-07-23 | $6.95 | $8.66 | 0 |
| 2024-07-22 | $6.95 | $8.66 | 1,100 |
| 2024-07-19 | $7.06 | $8.80 | 3,500 |
| 2024-07-18 | $7.10 | $8.85 | 0 |
| 2024-07-17 | $7.10 | $8.85 | 0 |
| 2024-07-16 | $7.10 | $8.85 | 100 |
| 2024-07-15 | $7.00 | $8.72 | 800 |
| 2024-07-12 | $7.04 | $8.77 | 9,300 |
| 2024-07-11 | $6.60 | $8.22 | 1,900 |
| 2024-07-10 | $6.90 | $8.60 | 3,400 |
| 2024-07-09 | $7.19 | $8.96 | 0 |
| 2024-07-08 | $7.19 | $8.96 | 0 |
| 2024-07-05 | $7.19 | $8.96 | 0 |
| 2024-07-03 | $7.19 | $8.96 | 100 |
| 2024-07-02 | $7.28 | $9.07 | 1,000 |
| 2024-07-01 | $6.80 | $8.47 | 3,700 |
| 2024-06-28 | $6.78 | $8.45 | 1,200 |
| 2024-06-27 | $6.57 | $8.19 | 0 |
| 2024-06-26 | $6.57 | $8.19 | 400 |
| 2024-06-25 | $6.68 | $8.32 | 0 |
| 2024-06-24 | $6.68 | $8.32 | 100 |
| 2024-06-21 | $6.42 | $8.00 | 7,100 |
| 2024-06-20 | $6.50 | $8.10 | 0 |
| 2024-06-18 | $6.50 | $8.10 | 800 |
| 2024-06-17 | $6.58 | $8.20 | 0 |
| 2024-06-14 | $6.58 | $8.20 | 200 |
| 2024-06-13 | $6.58 | $8.20 | 0 |
| 2024-06-12 | $6.58 | $8.20 | 0 |
| 2024-06-11 | $6.58 | $8.20 | 0 |
| 2024-06-10 | $6.58 | $8.20 | 1,100 |
| 2024-06-07 | $7.05 | $8.78 | 0 |
| 2024-06-06 | $7.05 | $8.78 | 1,700 |
| 2024-06-05 | $7.05 | $8.78 | 0 |
| 2024-06-04 | $7.05 | $8.78 | 3,600 |
| 2024-06-03 | $6.85 | $8.54 | 0 |
| 2024-05-31 | $6.85 | $8.54 | 2,100 |
| 2024-05-30 | $6.68 | $8.32 | 600 |
| 2024-05-29 | $6.80 | $8.47 | 4,400 |
| 2024-05-28 | $6.57 | $8.19 | 2,800 |
| 2024-05-24 | $6.30 | $7.85 | 2,400 |
| 2024-05-23 | $6.27 | $7.81 | 1,200 |
| 2024-05-22 | $6.25 | $7.79 | 1,400 |
| 2024-05-21 | $6.27 | $7.81 | 800 |
| 2024-05-20 | $6.20 | $7.73 | 2,500 |
| 2024-05-17 | $6.02 | $7.50 | 1,500 |
| 2024-05-16 | $5.94 | $7.40 | 1,100 |
| 2024-05-15 | $5.40 | $6.73 | 0 |
| 2024-05-14 | $5.40 | $6.73 | 0 |
| 2024-05-13 | $5.40 | $6.73 | 4,100 |
| 2024-05-10 | $5.70 | $7.10 | 0 |
| 2024-05-09 | $5.70 | $7.10 | 0 |
| 2024-05-08 | $5.70 | $7.10 | 3,400 |
| 2024-05-07 | $5.70 | $7.10 | 0 |
| 2024-05-06 | $5.70 | $7.10 | 0 |
| 2024-05-03 | $5.70 | $7.10 | 0 |
| 2024-05-02 | $5.70 | $7.10 | 0 |
| 2024-05-01 | $5.70 | $7.10 | 0 |
| 2024-04-30 | $5.70 | $7.10 | 0 |
| 2024-04-29 | $5.70 | $7.10 | 1,000 |
| 2024-04-26 | $5.50 | $6.85 | 1,900 |
| 2024-04-25 | $5.50 | $6.85 | 1,700 |
| 2024-04-24 | $5.50 | $6.85 | 800 |
| 2024-04-23 | $5.18 | $6.45 | 0 |
| 2024-04-22 | $5.18 | $6.45 | 0 |
| 2024-04-19 | $5.18 | $6.45 | 3,600 |
| 2024-04-18 | $5.22 | $6.50 | 1,300 |
| 2024-04-17 | $5.22 | $6.50 | 3,500 |
| 2024-04-16 | $5.22 | $6.50 | 0 |
| 2024-04-15 | $5.22 | $6.50 | 2,100 |
| 2024-04-12 | $5.87 | $7.31 | 0 |
| 2024-04-11 | $5.87 | $7.31 | 0 |
| 2024-04-10 | $5.87 | $7.31 | 0 |
| 2024-04-09 | $5.87 | $7.31 | 3,000 |
| 2024-04-08 | $5.31 | $6.62 | 2,100 |
| 2024-04-05 | $5.31 | $6.62 | 700 |
| 2024-04-04 | $5.37 | $6.69 | 100 |
| 2024-04-03 | $5.19 | $6.47 | 900 |
| 2024-04-02 | $5.18 | $6.45 | 0 |
| 2024-04-01 | $5.18 | $6.45 | 0 |
| 2024-03-28 | $5.18 | $6.45 | 1,100 |
| 2024-03-27 | $5.28 | $6.58 | 0 |
| 2024-03-26 | $5.28 | $6.58 | 2,100 |
| 2024-03-25 | $5.80 | $7.23 | 2,200 |
| 2024-03-22 | $5.49 | $6.84 | 4,600 |
| 2024-03-21 | $5.90 | $7.35 | 500 |
| 2024-03-20 | $5.64 | $7.03 | 0 |
| 2024-03-19 | $5.64 | $7.03 | 100 |
| 2024-03-18 | $5.31 | $6.62 | 0 |
| 2024-03-15 | $5.31 | $6.62 | 900 |
| 2024-03-14 | $5.70 | $7.10 | 1,700 |
| 2024-03-13 | $5.70 | $7.10 | 3,400 |
| 2024-03-12 | $5.90 | $7.35 | 6,100 |
| 2024-03-11 | $5.60 | $6.98 | 700 |
| 2024-03-08 | $5.52 | $6.88 | 4,000 |
| 2024-03-07 | $5.52 | $6.88 | 2,400 |
| 2024-03-06 | $5.80 | $7.23 | 6,900 |
| 2024-03-05 | $4.82 | $6.01 | 0 |
| 2024-03-04 | $4.82 | $6.01 | 3,700 |
| 2024-03-01 | $5.05 | $6.29 | 600 |
| 2024-02-29 | $5.10 | $6.35 | 600 |
| 2024-02-28 | $5.17 | $6.44 | 400 |
| 2024-02-27 | $5.25 | $6.54 | 4,200 |
| 2024-02-26 | $5.10 | $6.35 | 1,900 |
| 2024-02-23 | $5.10 | $6.35 | 4,200 |
| 2024-02-22 | $5.01 | $6.24 | 0 |
| 2024-02-21 | $5.01 | $6.24 | 0 |
| 2024-02-20 | $5.01 | $6.24 | 0 |
| 2024-02-16 | $5.01 | $6.24 | 1,300 |
| 2024-02-15 | $5.08 | $6.33 | 0 |
| 2024-02-14 | $5.08 | $6.33 | 1,300 |
| 2024-02-13 | $5.08 | $6.33 | 500 |
| 2024-02-12 | $4.90 | $6.11 | 0 |
| 2024-02-09 | $4.90 | $6.11 | 5,800 |
| 2024-02-08 | $4.92 | $6.13 | 0 |
| 2024-02-07 | $4.92 | $6.13 | 500 |
| 2024-02-06 | $5.25 | $6.54 | 300 |
| 2024-02-05 | $5.25 | $6.54 | 0 |
| 2024-02-02 | $5.25 | $6.54 | 700 |
| 2024-02-01 | $5.28 | $6.58 | 1,000 |
| 2024-01-31 | $5.28 | $6.58 | 900 |
| 2024-01-30 | $5.40 | $6.73 | 100 |
| 2024-01-29 | $5.60 | $6.98 | 1,200 |
| 2024-01-26 | $5.38 | $6.70 | 400 |
| 2024-01-25 | $5.50 | $6.85 | 3,100 |
| 2024-01-24 | $5.90 | $7.35 | 6,400 |
| 2024-01-23 | $5.53 | $6.89 | 11,400 |
| 2024-01-22 | $5.65 | $7.04 | 1,900 |
| 2024-01-19 | $5.45 | $6.79 | 4,800 |
| 2024-01-18 | $5.12 | $6.38 | 11,700 |
| 2024-01-17 | $5.00 | $6.23 | 2,000 |
| 2024-01-16 | $4.60 | $5.73 | 8,600 |
| 2024-01-12 | $4.38 | $5.46 | 1,100 |
| 2024-01-11 | $4.38 | $5.46 | 700 |
| 2024-01-10 | $4.25 | $5.30 | 200 |
| 2024-01-09 | $4.23 | $5.27 | 200 |
| 2024-01-08 | $4.13 | $5.15 | 600 |
| 2024-01-05 | $4.10 | $5.11 | 2,400 |
| 2024-01-04 | $4.00 | $4.98 | 0 |
| 2024-01-03 | $4.00 | $4.98 | 2,700 |
| 2024-01-02 | $4.15 | $5.17 | 1,500 |