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 | $16.95 | $16.95 | 200 |
| 2024-12-30 | $16.39 | $16.39 | 1,700 |
| 2024-12-27 | $16.25 | $16.25 | 2,200 |
| 2024-12-26 | $16.60 | $16.60 | 100 |
| 2024-12-24 | $16.15 | $16.15 | 0 |
| 2024-12-23 | $16.15 | $16.15 | 1,000 |
| 2024-12-20 | $15.78 | $15.78 | 1,900 |
| 2024-12-19 | $16.35 | $16.35 | 0 |
| 2024-12-18 | $16.35 | $16.35 | 200 |
| 2024-12-17 | $16.35 | $16.35 | 3,600 |
| 2024-12-16 | $16.28 | $16.28 | 0 |
| 2024-12-13 | $16.28 | $16.28 | 1,900 |
| 2024-12-12 | $15.75 | $15.75 | 0 |
| 2024-12-11 | $15.75 | $15.75 | 0 |
| 2024-12-10 | $15.75 | $15.75 | 700 |
| 2024-12-09 | $15.09 | $15.09 | 1,100 |
| 2024-12-06 | $15.75 | $15.75 | 100 |
| 2024-12-05 | $15.11 | $15.11 | 200 |
| 2024-12-04 | $15.75 | $15.75 | 0 |
| 2024-12-03 | $15.75 | $15.75 | 100 |
| 2024-12-02 | $15.30 | $15.30 | 0 |
| 2024-11-29 | $15.30 | $15.30 | 4,500 |
| 2024-11-27 | $14.90 | $14.90 | 0 |
| 2024-11-26 | $14.90 | $14.90 | 2,100 |
| 2024-11-25 | $14.88 | $14.88 | 400 |
| 2024-11-22 | $14.80 | $14.80 | 800 |
| 2024-11-21 | $14.61 | $14.61 | 1,900 |
| 2024-11-20 | $14.72 | $14.72 | 200 |
| 2024-11-19 | $14.00 | $14.00 | 0 |
| 2024-11-18 | $14.00 | $14.00 | 500 |
| 2024-11-15 | $14.00 | $14.00 | 900 |
| 2024-11-14 | $14.32 | $14.32 | 0 |
| 2024-11-13 | $14.32 | $14.32 | 1,000 |
| 2024-11-12 | $14.32 | $14.32 | 3,700 |
| 2024-11-11 | $13.37 | $13.37 | 11,500 |
| 2024-11-08 | $13.00 | $13.00 | 0 |
| 2024-11-07 | $13.00 | $13.00 | 4,600 |
| 2024-11-06 | $12.36 | $12.36 | 23,500 |
| 2024-11-05 | $6.90 | $6.90 | 18,600 |
| 2024-11-04 | $6.60 | $6.60 | 1,000 |
| 2024-11-01 | $6.00 | $6.00 | 9,100 |
| 2024-10-31 | $6.37 | $6.37 | 12,000 |
| 2024-10-30 | $6.88 | $6.88 | 100 |
| 2024-10-29 | $7.00 | $7.00 | 100 |
| 2024-10-28 | $7.05 | $7.05 | 2,400 |
| 2024-10-25 | $6.81 | $6.81 | 0 |
| 2024-10-24 | $6.81 | $6.81 | 0 |
| 2024-10-23 | $6.81 | $6.81 | 0 |
| 2024-10-22 | $6.81 | $6.81 | 200,100 |
| 2024-10-21 | $7.33 | $7.33 | 6,800 |
| 2024-10-18 | $6.80 | $6.80 | 800 |
| 2024-10-17 | $6.58 | $6.58 | 0 |
| 2024-10-16 | $6.58 | $6.58 | 3,500 |
| 2024-10-15 | $6.15 | $6.15 | 0 |
| 2024-10-14 | $6.15 | $6.15 | 0 |
| 2024-10-11 | $6.15 | $6.15 | 0 |
| 2024-10-10 | $6.15 | $6.15 | 200 |
| 2024-10-09 | $6.05 | $6.05 | 0 |
| 2024-10-08 | $6.05 | $6.05 | 0 |
| 2024-10-07 | $6.05 | $6.05 | 0 |
| 2024-10-04 | $6.05 | $6.05 | 0 |
| 2024-10-03 | $6.05 | $6.05 | 0 |
| 2024-10-02 | $6.05 | $6.05 | 6,700 |
| 2024-10-01 | $5.98 | $5.98 | 0 |
| 2024-09-30 | $5.98 | $5.98 | 0 |
| 2024-09-27 | $5.98 | $5.98 | 0 |
| 2024-09-26 | $5.98 | $5.98 | 0 |
| 2024-09-25 | $5.98 | $5.98 | 0 |
| 2024-09-24 | $5.98 | $5.98 | 1,300 |
| 2024-09-23 | $6.00 | $6.00 | 2,300 |
| 2024-09-20 | $5.64 | $5.64 | 0 |
| 2024-09-19 | $5.64 | $5.64 | 0 |
| 2024-09-18 | $5.64 | $5.64 | 0 |
| 2024-09-17 | $5.64 | $5.64 | 1,100 |
| 2024-09-16 | $5.80 | $5.80 | 0 |
| 2024-09-13 | $5.80 | $5.80 | 500 |
| 2024-09-12 | $5.98 | $5.98 | 0 |
| 2024-09-11 | $5.98 | $5.98 | 0 |
| 2024-09-10 | $5.98 | $5.98 | 200 |
| 2024-09-09 | $5.99 | $5.99 | 100 |
| 2024-09-06 | $5.99 | $5.99 | 100 |
| 2024-09-05 | $5.80 | $5.80 | 0 |
| 2024-09-04 | $5.80 | $5.80 | 0 |
| 2024-09-03 | $5.80 | $5.80 | 0 |
| 2024-08-30 | $5.80 | $5.80 | 0 |
| 2024-08-29 | $5.80 | $5.80 | 0 |
| 2024-08-28 | $5.80 | $5.80 | 0 |
| 2024-08-27 | $5.80 | $5.80 | 0 |
| 2024-08-26 | $5.80 | $5.80 | 0 |
| 2024-08-23 | $5.80 | $5.80 | 0 |
| 2024-08-22 | $5.80 | $5.80 | 6,300 |
| 2024-08-21 | $5.25 | $5.25 | 900 |
| 2024-08-20 | $5.03 | $5.03 | 1,000 |
| 2024-08-19 | $5.18 | $5.18 | 100 |
| 2024-08-16 | $5.33 | $5.33 | 0 |
| 2024-08-15 | $5.33 | $5.33 | 4,200 |
| 2024-08-14 | $5.25 | $5.25 | 1,700 |
| 2024-08-13 | $5.44 | $5.44 | 0 |
| 2024-08-12 | $5.44 | $5.44 | 0 |
| 2024-08-09 | $5.44 | $5.44 | 300 |
| 2024-08-08 | $5.64 | $5.64 | 0 |
| 2024-08-07 | $5.64 | $5.64 | 200 |
| 2024-08-06 | $5.22 | $5.22 | 0 |
| 2024-08-05 | $5.22 | $5.22 | 0 |
| 2024-08-02 | $5.22 | $5.22 | 3,400 |
| 2024-08-01 | $5.97 | $5.97 | 2,800 |
| 2024-07-31 | $6.60 | $6.60 | 0 |
| 2024-07-30 | $6.60 | $6.60 | 0 |
| 2024-07-29 | $6.60 | $6.60 | 0 |
| 2024-07-26 | $6.60 | $6.60 | 0 |
| 2024-07-25 | $6.60 | $6.60 | 3,600 |
| 2024-07-24 | $7.20 | $7.20 | 1,400 |
| 2024-07-23 | $6.98 | $6.98 | 1,600 |
| 2024-07-22 | $6.54 | $6.54 | 3,500 |
| 2024-07-19 | $7.39 | $7.39 | 0 |
| 2024-07-18 | $7.39 | $7.39 | 1,800 |
| 2024-07-17 | $7.39 | $7.39 | 500 |
| 2024-07-16 | $7.16 | $7.16 | 0 |
| 2024-07-15 | $7.16 | $7.16 | 2,100 |
| 2024-07-12 | $7.05 | $7.05 | 8,000 |
| 2024-07-11 | $7.00 | $7.00 | 0 |
| 2024-07-10 | $7.00 | $7.00 | 0 |
| 2024-07-09 | $7.00 | $7.00 | 0 |
| 2024-07-08 | $7.00 | $7.00 | 0 |
| 2024-07-05 | $7.00 | $7.00 | 1,400 |
| 2024-07-03 | $7.00 | $7.00 | 100 |
| 2024-07-02 | $7.10 | $7.10 | 0 |
| 2024-07-01 | $7.10 | $7.10 | 6,900 |
| 2024-06-28 | $6.99 | $6.99 | 500 |
| 2024-06-27 | $6.51 | $6.51 | 0 |
| 2024-06-26 | $6.51 | $6.51 | 100 |
| 2024-06-25 | $6.99 | $6.99 | 1,000 |
| 2024-06-24 | $6.65 | $6.65 | 0 |
| 2024-06-21 | $6.65 | $6.65 | 2,700 |
| 2024-06-20 | $6.52 | $6.52 | 300 |
| 2024-06-18 | $6.52 | $6.52 | 400 |
| 2024-06-17 | $6.98 | $6.98 | 0 |
| 2024-06-14 | $6.98 | $6.98 | 0 |
| 2024-06-13 | $6.98 | $6.98 | 0 |
| 2024-06-12 | $6.98 | $6.98 | 0 |
| 2024-06-11 | $6.98 | $6.98 | 0 |
| 2024-06-10 | $6.98 | $6.98 | 0 |
| 2024-06-07 | $6.98 | $6.98 | 700 |
| 2024-06-06 | $6.98 | $6.98 | 0 |
| 2024-06-05 | $6.98 | $6.98 | 0 |
| 2024-06-04 | $6.98 | $6.98 | 2,900 |
| 2024-06-03 | $6.98 | $6.98 | 0 |
| 2024-05-31 | $6.98 | $6.98 | 200 |
| 2024-05-30 | $6.86 | $6.86 | 2,800 |
| 2024-05-29 | $6.59 | $6.59 | 500 |
| 2024-05-28 | $6.59 | $6.59 | 1,000 |
| 2024-05-24 | $6.50 | $6.50 | 1,600 |
| 2024-05-23 | $6.38 | $6.38 | 0 |
| 2024-05-22 | $6.38 | $6.38 | 200 |
| 2024-05-21 | $6.34 | $6.34 | 1,400 |
| 2024-05-20 | $6.38 | $6.38 | 6,800 |
| 2024-05-17 | $6.00 | $6.00 | 1,300 |
| 2024-05-16 | $5.93 | $5.93 | 900 |
| 2024-05-15 | $5.72 | $5.72 | 1,700 |
| 2024-05-14 | $5.52 | $5.52 | 0 |
| 2024-05-13 | $5.52 | $5.52 | 500 |
| 2024-05-10 | $5.70 | $5.70 | 0 |
| 2024-05-09 | $5.70 | $5.70 | 0 |
| 2024-05-08 | $5.70 | $5.70 | 1,300 |
| 2024-05-07 | $5.50 | $5.50 | 0 |
| 2024-05-06 | $5.50 | $5.50 | 0 |
| 2024-05-03 | $5.50 | $5.50 | 0 |
| 2024-05-02 | $5.50 | $5.50 | 0 |
| 2024-05-01 | $5.50 | $5.50 | 200 |
| 2024-04-30 | $5.23 | $5.23 | 0 |
| 2024-04-29 | $5.23 | $5.23 | 0 |
| 2024-04-26 | $5.23 | $5.23 | 0 |
| 2024-04-25 | $5.23 | $5.23 | 0 |
| 2024-04-24 | $5.23 | $5.23 | 0 |
| 2024-04-23 | $5.23 | $5.23 | 0 |
| 2024-04-22 | $5.23 | $5.23 | 0 |
| 2024-04-19 | $5.23 | $5.23 | 0 |
| 2024-04-18 | $5.23 | $5.23 | 700 |
| 2024-04-17 | $5.11 | $5.11 | 0 |
| 2024-04-16 | $5.11 | $5.11 | 0 |
| 2024-04-15 | $5.11 | $5.11 | 4,100 |
| 2024-04-12 | $5.30 | $5.30 | 0 |
| 2024-04-11 | $5.30 | $5.30 | 0 |
| 2024-04-10 | $5.30 | $5.30 | 2,400 |
| 2024-04-09 | $5.30 | $5.30 | 0 |
| 2024-04-08 | $5.30 | $5.30 | 0 |
| 2024-04-05 | $5.30 | $5.30 | 500 |
| 2024-04-04 | $5.77 | $5.77 | 0 |
| 2024-04-03 | $5.77 | $5.77 | 0 |
| 2024-04-02 | $5.77 | $5.77 | 0 |
| 2024-04-01 | $5.77 | $5.77 | 0 |
| 2024-03-28 | $5.77 | $5.77 | 0 |
| 2024-03-27 | $5.77 | $5.77 | 0 |
| 2024-03-26 | $5.77 | $5.77 | 0 |
| 2024-03-25 | $5.77 | $5.77 | 0 |
| 2024-03-22 | $5.77 | $5.77 | 0 |
| 2024-03-21 | $5.77 | $5.77 | 400 |
| 2024-03-20 | $5.70 | $5.70 | 300 |
| 2024-03-19 | $5.40 | $5.40 | 0 |
| 2024-03-18 | $5.40 | $5.40 | 200 |
| 2024-03-15 | $5.56 | $5.56 | 2,000 |
| 2024-03-14 | $5.57 | $5.57 | 0 |
| 2024-03-13 | $5.57 | $5.57 | 0 |
| 2024-03-12 | $5.57 | $5.57 | 0 |
| 2024-03-11 | $5.57 | $5.57 | 0 |
| 2024-03-08 | $5.57 | $5.57 | 2,000 |
| 2024-03-07 | $5.70 | $5.70 | 0 |
| 2024-03-06 | $5.70 | $5.70 | 2,000 |
| 2024-03-05 | $5.32 | $5.32 | 300 |
| 2024-03-04 | $5.20 | $5.20 | 1,000 |
| 2024-03-01 | $5.10 | $5.10 | 600 |
| 2024-02-29 | $5.20 | $5.20 | 0 |
| 2024-02-28 | $5.20 | $5.20 | 0 |
| 2024-02-27 | $5.20 | $5.20 | 0 |
| 2024-02-26 | $5.20 | $5.20 | 0 |
| 2024-02-23 | $5.20 | $5.20 | 0 |
| 2024-02-22 | $5.20 | $5.20 | 0 |
| 2024-02-21 | $5.20 | $5.20 | 0 |
| 2024-02-20 | $5.20 | $5.20 | 0 |
| 2024-02-16 | $5.20 | $5.20 | 0 |
| 2024-02-15 | $5.20 | $5.20 | 200 |
| 2024-02-14 | $4.86 | $4.86 | 0 |
| 2024-02-13 | $4.86 | $4.86 | 0 |
| 2024-02-12 | $4.86 | $4.86 | 0 |
| 2024-02-09 | $4.86 | $4.86 | 100 |
| 2024-02-08 | $5.00 | $5.00 | 0 |
| 2024-02-07 | $5.00 | $5.00 | 900 |
| 2024-02-06 | $5.15 | $5.15 | 200 |
| 2024-02-05 | $5.55 | $5.55 | 0 |
| 2024-02-02 | $5.55 | $5.55 | 0 |
| 2024-02-01 | $5.55 | $5.55 | 0 |
| 2024-01-31 | $5.55 | $5.55 | 0 |
| 2024-01-30 | $5.55 | $5.55 | 0 |
| 2024-01-29 | $5.55 | $5.55 | 0 |
| 2024-01-26 | $5.55 | $5.55 | 4,200 |
| 2024-01-25 | $5.61 | $5.61 | 4,800 |
| 2024-01-24 | $5.77 | $5.77 | 5,100 |
| 2024-01-23 | $5.85 | $5.85 | 6,000 |
| 2024-01-22 | $5.65 | $5.65 | 12,400 |
| 2024-01-19 | $5.30 | $5.30 | 5,000 |
| 2024-01-18 | $5.27 | $5.27 | 1,400 |
| 2024-01-17 | $5.00 | $5.00 | 500 |
| 2024-01-16 | $4.72 | $4.72 | 2,500 |
| 2024-01-12 | $4.34 | $4.34 | 1,300 |
| 2024-01-11 | $4.31 | $4.31 | 200 |
| 2024-01-10 | $4.34 | $4.34 | 1,400 |
| 2024-01-09 | $4.00 | $4.00 | 0 |
| 2024-01-08 | $4.00 | $4.00 | 0 |
| 2024-01-05 | $4.00 | $4.00 | 5,200 |
| 2024-01-04 | $3.96 | $3.96 | 200 |
| 2024-01-03 | $3.95 | $3.95 | 0 |
| 2024-01-02 | $3.95 | $3.95 | 0 |