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
- 2001-03-01 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 | $17.00 | $20.91 | 3,000 |
| 2024-12-30 | $16.75 | $20.60 | 7,100 |
| 2024-12-27 | $16.05 | $19.74 | 1,600 |
| 2024-12-26 | $16.74 | $20.59 | 0 |
| 2024-12-24 | $16.74 | $20.59 | 0 |
| 2024-12-23 | $16.74 | $20.59 | 1,500 |
| 2024-12-20 | $16.35 | $20.11 | 2,300 |
| 2024-12-19 | $16.11 | $19.82 | 8,900 |
| 2024-12-18 | $16.50 | $20.30 | 0 |
| 2024-12-17 | $16.50 | $20.30 | 0 |
| 2024-12-16 | $16.50 | $20.30 | 0 |
| 2024-12-13 | $16.50 | $20.30 | 4,200 |
| 2024-12-12 | $17.49 | $21.51 | 2,200 |
| 2024-12-11 | $16.65 | $20.48 | 8,600 |
| 2024-12-10 | $17.19 | $21.15 | 22,900 |
| 2024-12-09 | $15.34 | $18.87 | 0 |
| 2024-12-06 | $15.34 | $18.87 | 2,100 |
| 2024-12-05 | $15.00 | $18.45 | 3,700 |
| 2024-12-04 | $14.76 | $18.16 | 0 |
| 2024-12-03 | $14.76 | $18.16 | 1,300 |
| 2024-12-02 | $14.77 | $18.17 | 10,100 |
| 2024-11-29 | $15.90 | $19.56 | 5,700 |
| 2024-11-27 | $15.72 | $19.34 | 2,500 |
| 2024-11-26 | $16.00 | $19.68 | 14,700 |
| 2024-11-25 | $15.99 | $19.67 | 622,200 |
| 2024-11-22 | $14.99 | $18.44 | 10,200 |
| 2024-11-21 | $15.09 | $18.56 | 4,700 |
| 2024-11-20 | $15.00 | $18.45 | 41,200 |
| 2024-11-19 | $15.32 | $18.85 | 7,500 |
| 2024-11-18 | $14.40 | $17.71 | 7,400 |
| 2024-11-15 | $14.07 | $17.31 | 10,600 |
| 2024-11-14 | $13.10 | $16.11 | 2,700 |
| 2024-11-13 | $14.57 | $17.92 | 3,900 |
| 2024-11-12 | $14.00 | $17.22 | 5,200 |
| 2024-11-11 | $13.96 | $17.17 | 3,200 |
| 2024-11-08 | $13.01 | $16.00 | 15,600 |
| 2024-11-07 | $12.80 | $15.75 | 21,100 |
| 2024-11-06 | $12.81 | $15.76 | 56,700 |
| 2024-11-05 | $7.00 | $8.61 | 7,000 |
| 2024-11-04 | $6.54 | $8.05 | 1,100 |
| 2024-11-01 | $6.55 | $8.06 | 4,400 |
| 2024-10-31 | $6.34 | $7.80 | 3,800 |
| 2024-10-30 | $7.02 | $8.64 | 0 |
| 2024-10-29 | $7.02 | $8.64 | 5,500 |
| 2024-10-28 | $6.85 | $8.43 | 12,500 |
| 2024-10-25 | $7.43 | $9.14 | 0 |
| 2024-10-24 | $7.43 | $9.14 | 0 |
| 2024-10-23 | $7.43 | $9.14 | 0 |
| 2024-10-22 | $7.43 | $9.14 | 100 |
| 2024-10-21 | $7.25 | $8.92 | 400 |
| 2024-10-18 | $6.91 | $8.50 | 0 |
| 2024-10-17 | $6.91 | $8.50 | 0 |
| 2024-10-16 | $6.91 | $8.50 | 100 |
| 2024-10-15 | $6.47 | $7.96 | 3,100 |
| 2024-10-14 | $6.53 | $8.03 | 5,900 |
| 2024-10-11 | $6.20 | $7.63 | 37,700 |
| 2024-10-10 | $6.04 | $7.43 | 3,000 |
| 2024-10-09 | $5.88 | $7.23 | 0 |
| 2024-10-08 | $5.88 | $7.23 | 0 |
| 2024-10-07 | $5.88 | $7.23 | 2,300 |
| 2024-10-04 | $6.00 | $7.38 | 1,300 |
| 2024-10-03 | $5.50 | $6.77 | 200 |
| 2024-10-02 | $5.97 | $7.34 | 1,300 |
| 2024-10-01 | $6.04 | $7.43 | 100 |
| 2024-09-30 | $6.04 | $7.43 | 100 |
| 2024-09-27 | $6.04 | $7.43 | 1,600 |
| 2024-09-26 | $6.00 | $7.38 | 0 |
| 2024-09-25 | $6.00 | $7.38 | 8,200 |
| 2024-09-24 | $5.85 | $7.20 | 1,000 |
| 2024-09-23 | $5.90 | $7.26 | 5,900 |
| 2024-09-20 | $5.90 | $7.26 | 0 |
| 2024-09-19 | $5.90 | $7.26 | 300 |
| 2024-09-18 | $6.33 | $7.79 | 0 |
| 2024-09-17 | $6.33 | $7.79 | 0 |
| 2024-09-16 | $6.33 | $7.79 | 0 |
| 2024-09-13 | $6.33 | $7.79 | 0 |
| 2024-09-12 | $6.33 | $7.79 | 0 |
| 2024-09-11 | $6.33 | $7.79 | 0 |
| 2024-09-10 | $6.33 | $7.79 | 100 |
| 2024-09-09 | $6.22 | $7.65 | 200 |
| 2024-09-06 | $6.00 | $7.38 | 400 |
| 2024-09-05 | $5.29 | $6.51 | 800 |
| 2024-09-04 | $5.52 | $6.79 | 9,300 |
| 2024-09-03 | $5.50 | $6.77 | 0 |
| 2024-08-30 | $5.50 | $6.77 | 7,700 |
| 2024-08-29 | $5.53 | $6.80 | 0 |
| 2024-08-28 | $5.53 | $6.80 | 2,400 |
| 2024-08-27 | $5.65 | $6.95 | 0 |
| 2024-08-26 | $5.65 | $6.95 | 0 |
| 2024-08-23 | $5.65 | $6.95 | 0 |
| 2024-08-22 | $5.65 | $6.95 | 1,000 |
| 2024-08-21 | $5.28 | $6.50 | 7,500 |
| 2024-08-20 | $5.25 | $6.46 | 100 |
| 2024-08-19 | $5.15 | $6.34 | 100 |
| 2024-08-16 | $5.00 | $6.15 | 3,100 |
| 2024-08-15 | $5.25 | $6.46 | 900 |
| 2024-08-14 | $5.63 | $6.93 | 0 |
| 2024-08-13 | $5.63 | $6.93 | 0 |
| 2024-08-12 | $5.63 | $6.93 | 100 |
| 2024-08-09 | $5.70 | $7.01 | 0 |
| 2024-08-08 | $5.70 | $7.01 | 9,700 |
| 2024-08-07 | $5.65 | $6.95 | 900 |
| 2024-08-06 | $5.58 | $6.86 | 1,200 |
| 2024-08-05 | $5.51 | $6.78 | 9,000 |
| 2024-08-02 | $5.40 | $6.64 | 4,500 |
| 2024-08-01 | $6.30 | $7.75 | 8,500 |
| 2024-07-31 | $6.30 | $7.75 | 2,400 |
| 2024-07-30 | $7.59 | $9.34 | 0 |
| 2024-07-29 | $7.59 | $9.34 | 0 |
| 2024-07-26 | $7.59 | $9.34 | 100 |
| 2024-07-25 | $6.75 | $8.30 | 4,000 |
| 2024-07-24 | $7.68 | $9.45 | 0 |
| 2024-07-23 | $7.68 | $9.45 | 0 |
| 2024-07-22 | $7.68 | $9.45 | 4,300 |
| 2024-07-19 | $7.73 | $9.51 | 0 |
| 2024-07-18 | $7.73 | $9.51 | 0 |
| 2024-07-17 | $7.73 | $9.51 | 0 |
| 2024-07-16 | $7.73 | $9.51 | 0 |
| 2024-07-15 | $7.73 | $9.51 | 15,100 |
| 2024-07-12 | $7.39 | $9.09 | 2,700 |
| 2024-07-11 | $7.04 | $8.66 | 3,200 |
| 2024-07-10 | $7.39 | $9.09 | 0 |
| 2024-07-09 | $7.39 | $9.09 | 0 |
| 2024-07-08 | $7.39 | $9.09 | 100 |
| 2024-07-05 | $7.35 | $9.04 | 100 |
| 2024-07-03 | $7.38 | $9.08 | 0 |
| 2024-07-02 | $7.38 | $9.08 | 2,700 |
| 2024-07-01 | $6.99 | $8.60 | 2,000 |
| 2024-06-28 | $6.99 | $8.60 | 3,800 |
| 2024-06-27 | $6.93 | $8.52 | 0 |
| 2024-06-26 | $6.93 | $8.52 | 6,000 |
| 2024-06-25 | $6.64 | $8.17 | 200 |
| 2024-06-24 | $6.63 | $8.16 | 0 |
| 2024-06-21 | $6.63 | $8.16 | 200 |
| 2024-06-20 | $6.70 | $8.24 | 2,300 |
| 2024-06-18 | $6.81 | $8.38 | 400 |
| 2024-06-17 | $6.99 | $8.60 | 0 |
| 2024-06-14 | $6.99 | $8.60 | 0 |
| 2024-06-13 | $6.99 | $8.60 | 0 |
| 2024-06-12 | $6.99 | $8.60 | 5,300 |
| 2024-06-11 | $6.98 | $8.59 | 0 |
| 2024-06-10 | $6.98 | $8.59 | 0 |
| 2024-06-07 | $6.98 | $8.59 | 1,100 |
| 2024-06-06 | $6.98 | $8.59 | 800 |
| 2024-06-05 | $6.88 | $8.46 | 0 |
| 2024-06-04 | $6.88 | $8.46 | 400 |
| 2024-06-03 | $6.77 | $8.33 | 0 |
| 2024-05-31 | $6.77 | $8.33 | 1,900 |
| 2024-05-30 | $6.84 | $8.41 | 0 |
| 2024-05-29 | $6.84 | $8.41 | 3,000 |
| 2024-05-28 | $6.60 | $8.12 | 5,000 |
| 2024-05-24 | $6.48 | $7.97 | 900 |
| 2024-05-23 | $6.40 | $7.87 | 3,400 |
| 2024-05-22 | $6.20 | $7.63 | 0 |
| 2024-05-21 | $6.20 | $7.63 | 2,700 |
| 2024-05-20 | $6.36 | $7.82 | 5,300 |
| 2024-05-17 | $5.90 | $7.26 | 5,000 |
| 2024-05-16 | $5.93 | $7.29 | 600 |
| 2024-05-15 | $5.83 | $7.17 | 600 |
| 2024-05-14 | $5.83 | $7.17 | 0 |
| 2024-05-13 | $5.83 | $7.17 | 1,200 |
| 2024-05-10 | $5.70 | $7.01 | 2,300 |
| 2024-05-09 | $5.68 | $6.99 | 400 |
| 2024-05-08 | $5.70 | $7.01 | 5,800 |
| 2024-05-07 | $5.70 | $7.01 | 13,600 |
| 2024-05-06 | $5.65 | $6.95 | 2,000 |
| 2024-05-03 | $5.61 | $6.90 | 0 |
| 2024-05-02 | $5.61 | $6.90 | 3,100 |
| 2024-05-01 | $5.50 | $6.77 | 0 |
| 2024-04-30 | $5.50 | $6.77 | 0 |
| 2024-04-29 | $5.50 | $6.77 | 2,100 |
| 2024-04-26 | $5.65 | $6.95 | 27,500 |
| 2024-04-25 | $5.70 | $7.01 | 0 |
| 2024-04-24 | $5.70 | $7.01 | 1,500 |
| 2024-04-23 | $5.60 | $6.89 | 23,900 |
| 2024-04-22 | $5.70 | $7.01 | 0 |
| 2024-04-19 | $5.70 | $7.01 | 0 |
| 2024-04-18 | $5.70 | $7.01 | 0 |
| 2024-04-17 | $5.70 | $7.01 | 0 |
| 2024-04-16 | $5.70 | $7.01 | 0 |
| 2024-04-15 | $5.70 | $7.01 | 0 |
| 2024-04-12 | $5.70 | $7.01 | 0 |
| 2024-04-11 | $5.70 | $7.01 | 100 |
| 2024-04-10 | $5.40 | $6.64 | 0 |
| 2024-04-09 | $5.40 | $6.64 | 2,700 |
| 2024-04-08 | $5.69 | $7.00 | 6,400 |
| 2024-04-05 | $5.70 | $7.01 | 400 |
| 2024-04-04 | $5.78 | $7.11 | 0 |
| 2024-04-03 | $5.78 | $7.11 | 1,100 |
| 2024-04-02 | $5.75 | $7.07 | 0 |
| 2024-04-01 | $5.75 | $7.07 | 200 |
| 2024-03-28 | $5.50 | $6.77 | 0 |
| 2024-03-27 | $5.50 | $6.77 | 0 |
| 2024-03-26 | $5.50 | $6.77 | 3,500 |
| 2024-03-25 | $5.97 | $7.34 | 200 |
| 2024-03-22 | $6.00 | $7.38 | 100 |
| 2024-03-21 | $5.85 | $7.20 | 1,100 |
| 2024-03-20 | $5.65 | $6.95 | 4,000 |
| 2024-03-19 | $5.20 | $6.40 | 0 |
| 2024-03-18 | $5.20 | $6.40 | 400 |
| 2024-03-15 | $5.58 | $6.86 | 400 |
| 2024-03-14 | $5.13 | $6.31 | 800 |
| 2024-03-13 | $5.75 | $7.07 | 6,700 |
| 2024-03-12 | $5.73 | $7.05 | 0 |
| 2024-03-11 | $5.73 | $7.05 | 2,100 |
| 2024-03-08 | $5.70 | $7.01 | 2,500 |
| 2024-03-07 | $5.47 | $6.73 | 1,100 |
| 2024-03-06 | $5.49 | $6.75 | 300 |
| 2024-03-05 | $5.49 | $6.75 | 6,700 |
| 2024-03-04 | $5.00 | $6.15 | 19,200 |
| 2024-03-01 | $5.30 | $6.52 | 1,300 |
| 2024-02-29 | $5.33 | $6.56 | 400 |
| 2024-02-28 | $5.35 | $6.58 | 100 |
| 2024-02-27 | $5.35 | $6.58 | 5,100 |
| 2024-02-26 | $5.17 | $6.36 | 2,100 |
| 2024-02-23 | $5.05 | $6.21 | 100 |
| 2024-02-22 | $5.04 | $6.20 | 400 |
| 2024-02-21 | $5.03 | $6.19 | 1,000 |
| 2024-02-20 | $5.03 | $6.19 | 2,400 |
| 2024-02-16 | $5.25 | $6.46 | 6,200 |
| 2024-02-15 | $5.20 | $6.40 | 200 |
| 2024-02-14 | $5.44 | $6.69 | 100 |
| 2024-02-13 | $4.97 | $6.11 | 14,800 |
| 2024-02-12 | $5.05 | $6.21 | 0 |
| 2024-02-09 | $5.05 | $6.21 | 1,500 |
| 2024-02-08 | $5.06 | $6.22 | 3,800 |
| 2024-02-07 | $5.00 | $6.15 | 1,500 |
| 2024-02-06 | $5.40 | $6.64 | 4,200 |
| 2024-02-05 | $5.23 | $6.43 | 3,200 |
| 2024-02-02 | $5.60 | $6.89 | 1,000 |
| 2024-02-01 | $5.46 | $6.72 | 600 |
| 2024-01-31 | $5.60 | $6.89 | 1,800 |
| 2024-01-30 | $5.57 | $6.85 | 216,400 |
| 2024-01-29 | $5.59 | $6.88 | 18,300 |
| 2024-01-26 | $5.55 | $6.83 | 18,800 |
| 2024-01-25 | $5.46 | $6.72 | 5,900 |
| 2024-01-24 | $5.74 | $7.06 | 12,000 |
| 2024-01-23 | $5.61 | $6.90 | 79,400 |
| 2024-01-22 | $5.60 | $6.89 | 250,000 |
| 2024-01-19 | $5.43 | $6.68 | 58,500 |
| 2024-01-18 | $5.32 | $6.54 | 32,300 |
| 2024-01-17 | $5.04 | $6.20 | 16,000 |
| 2024-01-16 | $4.59 | $5.65 | 15,500 |
| 2024-01-12 | $4.36 | $5.36 | 49,400 |
| 2024-01-11 | $4.30 | $5.29 | 48,800 |
| 2024-01-10 | $4.20 | $5.17 | 24,300 |
| 2024-01-09 | $4.15 | $5.11 | 22,000 |
| 2024-01-08 | $4.09 | $5.03 | 14,800 |
| 2024-01-05 | $4.00 | $4.92 | 37,800 |
| 2024-01-04 | $4.05 | $4.98 | 7,000 |
| 2024-01-03 | $3.92 | $4.82 | 6,500 |
| 2024-01-02 | $4.01 | $4.93 | 14,900 |