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
- 2001-07-27 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 | $17.45 | $22.53 | 1,400 |
| 2024-12-30 | $17.08 | $22.05 | 1,200 |
| 2024-12-27 | $17.56 | $22.67 | 4,400 |
| 2024-12-26 | $17.20 | $22.20 | 200 |
| 2024-12-24 | $17.50 | $22.59 | 2,600 |
| 2024-12-23 | $17.22 | $22.23 | 0 |
| 2024-12-20 | $17.22 | $22.23 | 3,100 |
| 2024-12-19 | $16.51 | $21.31 | 1,500 |
| 2024-12-18 | $17.00 | $21.95 | 378,900 |
| 2024-12-17 | $17.05 | $22.01 | 0 |
| 2024-12-16 | $17.05 | $22.01 | 2,100 |
| 2024-12-13 | $17.00 | $21.95 | 0 |
| 2024-12-12 | $17.00 | $21.95 | 8,600 |
| 2024-12-11 | $16.33 | $21.08 | 400 |
| 2024-12-10 | $16.95 | $21.88 | 7,700 |
| 2024-12-09 | $15.50 | $20.01 | 7,000 |
| 2024-12-06 | $15.16 | $19.57 | 0 |
| 2024-12-05 | $15.16 | $19.57 | 400 |
| 2024-12-04 | $15.87 | $20.49 | 0 |
| 2024-12-03 | $15.87 | $20.49 | 0 |
| 2024-12-02 | $15.87 | $20.49 | 4,400 |
| 2024-11-29 | $15.50 | $20.01 | 300 |
| 2024-11-27 | $15.50 | $20.01 | 600 |
| 2024-11-26 | $15.05 | $19.43 | 300 |
| 2024-11-25 | $15.12 | $19.52 | 197,500 |
| 2024-11-22 | $14.26 | $18.41 | 0 |
| 2024-11-21 | $14.26 | $18.41 | 5,400 |
| 2024-11-20 | $14.46 | $18.67 | 800 |
| 2024-11-19 | $14.80 | $19.11 | 96,300 |
| 2024-11-18 | $14.57 | $18.81 | 100 |
| 2024-11-15 | $14.20 | $18.33 | 14,300 |
| 2024-11-14 | $14.20 | $18.33 | 0 |
| 2024-11-13 | $14.20 | $18.33 | 2,100 |
| 2024-11-12 | $14.59 | $18.83 | 9,200 |
| 2024-11-11 | $14.02 | $18.10 | 1,300 |
| 2024-11-08 | $13.00 | $16.78 | 21,200 |
| 2024-11-07 | $12.90 | $16.65 | 7,400 |
| 2024-11-06 | $12.00 | $15.49 | 18,200 |
| 2024-11-05 | $7.20 | $9.29 | 1,000 |
| 2024-11-04 | $6.71 | $8.66 | 2,800 |
| 2024-11-01 | $6.95 | $8.97 | 1,200 |
| 2024-10-31 | $6.90 | $8.91 | 100 |
| 2024-10-30 | $7.18 | $9.27 | 200 |
| 2024-10-29 | $7.08 | $9.14 | 10,200 |
| 2024-10-28 | $7.20 | $9.29 | 800 |
| 2024-10-25 | $7.10 | $9.17 | 500 |
| 2024-10-24 | $7.73 | $9.98 | 0 |
| 2024-10-23 | $7.73 | $9.98 | 0 |
| 2024-10-22 | $7.73 | $9.98 | 400 |
| 2024-10-21 | $7.05 | $9.10 | 5,900 |
| 2024-10-18 | $6.88 | $8.88 | 0 |
| 2024-10-17 | $6.88 | $8.88 | 0 |
| 2024-10-16 | $6.88 | $8.88 | 0 |
| 2024-10-15 | $6.88 | $8.88 | 0 |
| 2024-10-14 | $6.88 | $8.88 | 0 |
| 2024-10-11 | $6.88 | $8.88 | 6,900 |
| 2024-10-10 | $6.30 | $8.13 | 100 |
| 2024-10-09 | $6.08 | $7.85 | 0 |
| 2024-10-08 | $6.08 | $7.85 | 1,000 |
| 2024-10-07 | $5.89 | $7.60 | 374,600 |
| 2024-10-04 | $6.00 | $7.75 | 0 |
| 2024-10-03 | $6.00 | $7.75 | 0 |
| 2024-10-02 | $6.00 | $7.75 | 0 |
| 2024-10-01 | $6.00 | $7.75 | 0 |
| 2024-09-30 | $6.00 | $7.75 | 0 |
| 2024-09-27 | $6.00 | $7.75 | 0 |
| 2024-09-26 | $6.00 | $7.75 | 0 |
| 2024-09-25 | $6.00 | $7.75 | 7,600 |
| 2024-09-24 | $6.02 | $7.77 | 0 |
| 2024-09-23 | $6.02 | $7.77 | 1,500 |
| 2024-09-20 | $5.77 | $7.45 | 0 |
| 2024-09-19 | $5.77 | $7.45 | 100 |
| 2024-09-18 | $6.45 | $8.33 | 0 |
| 2024-09-17 | $6.45 | $8.33 | 1,000 |
| 2024-09-16 | $6.33 | $8.17 | 0 |
| 2024-09-13 | $6.33 | $8.17 | 100 |
| 2024-09-12 | $6.50 | $8.39 | 0 |
| 2024-09-11 | $6.50 | $8.39 | 0 |
| 2024-09-10 | $6.50 | $8.39 | 0 |
| 2024-09-09 | $6.50 | $8.39 | 400 |
| 2024-09-06 | $6.25 | $8.07 | 600 |
| 2024-09-05 | $5.51 | $7.11 | 700 |
| 2024-09-04 | $5.51 | $7.11 | 0 |
| 2024-09-03 | $5.51 | $7.11 | 4,400 |
| 2024-08-30 | $5.80 | $7.49 | 0 |
| 2024-08-29 | $5.80 | $7.49 | 0 |
| 2024-08-28 | $5.80 | $7.49 | 0 |
| 2024-08-27 | $5.80 | $7.49 | 0 |
| 2024-08-26 | $5.80 | $7.49 | 0 |
| 2024-08-23 | $5.80 | $7.49 | 0 |
| 2024-08-22 | $5.80 | $7.49 | 0 |
| 2024-08-21 | $5.80 | $7.49 | 900 |
| 2024-08-20 | $5.80 | $7.49 | 100 |
| 2024-08-19 | $5.11 | $6.60 | 0 |
| 2024-08-16 | $5.11 | $6.60 | 400 |
| 2024-08-15 | $5.31 | $6.85 | 400 |
| 2024-08-14 | $5.46 | $7.05 | 0 |
| 2024-08-13 | $5.46 | $7.05 | 0 |
| 2024-08-12 | $5.46 | $7.05 | 5,300 |
| 2024-08-09 | $5.88 | $7.59 | 0 |
| 2024-08-08 | $5.88 | $7.59 | 1,100 |
| 2024-08-07 | $5.90 | $7.62 | 100 |
| 2024-08-06 | $5.54 | $7.15 | 0 |
| 2024-08-05 | $5.54 | $7.15 | 1,300 |
| 2024-08-02 | $5.58 | $7.20 | 2,800 |
| 2024-08-01 | $6.00 | $7.75 | 4,100 |
| 2024-07-31 | $6.97 | $9.00 | 0 |
| 2024-07-30 | $6.97 | $9.00 | 0 |
| 2024-07-29 | $6.97 | $9.00 | 0 |
| 2024-07-26 | $6.97 | $9.00 | 0 |
| 2024-07-25 | $6.97 | $9.00 | 1,600 |
| 2024-07-24 | $7.50 | $9.68 | 0 |
| 2024-07-23 | $7.50 | $9.68 | 0 |
| 2024-07-22 | $7.50 | $9.68 | 0 |
| 2024-07-19 | $7.50 | $9.68 | 0 |
| 2024-07-18 | $7.50 | $9.68 | 0 |
| 2024-07-17 | $7.50 | $9.68 | 200 |
| 2024-07-16 | $7.50 | $9.68 | 1,000 |
| 2024-07-15 | $7.15 | $9.23 | 1,100 |
| 2024-07-12 | $7.15 | $9.23 | 1,900 |
| 2024-07-11 | $7.13 | $9.20 | 100 |
| 2024-07-10 | $6.89 | $8.89 | 400 |
| 2024-07-09 | $7.35 | $9.49 | 0 |
| 2024-07-08 | $7.35 | $9.49 | 0 |
| 2024-07-05 | $7.35 | $9.49 | 200 |
| 2024-07-03 | $7.30 | $9.42 | 0 |
| 2024-07-02 | $7.30 | $9.42 | 0 |
| 2024-07-01 | $7.30 | $9.42 | 2,100 |
| 2024-06-28 | $7.10 | $9.17 | 300 |
| 2024-06-27 | $6.60 | $8.52 | 0 |
| 2024-06-26 | $6.60 | $8.52 | 0 |
| 2024-06-25 | $6.60 | $8.52 | 0 |
| 2024-06-24 | $6.60 | $8.52 | 0 |
| 2024-06-21 | $6.60 | $8.52 | 200 |
| 2024-06-20 | $6.90 | $8.91 | 0 |
| 2024-06-18 | $6.90 | $8.91 | 100 |
| 2024-06-17 | $6.91 | $8.92 | 1,400 |
| 2024-06-14 | $7.00 | $9.04 | 300 |
| 2024-06-13 | $7.10 | $9.17 | 0 |
| 2024-06-12 | $7.10 | $9.17 | 0 |
| 2024-06-11 | $7.10 | $9.17 | 0 |
| 2024-06-10 | $7.10 | $9.17 | 0 |
| 2024-06-07 | $7.10 | $9.17 | 0 |
| 2024-06-06 | $7.10 | $9.17 | 0 |
| 2024-06-05 | $7.10 | $9.17 | 0 |
| 2024-06-04 | $7.10 | $9.17 | 0 |
| 2024-06-03 | $7.10 | $9.17 | 0 |
| 2024-05-31 | $7.10 | $9.17 | 5,600 |
| 2024-05-30 | $7.15 | $9.23 | 0 |
| 2024-05-29 | $7.15 | $9.23 | 400 |
| 2024-05-28 | $6.70 | $8.65 | 500 |
| 2024-05-24 | $7.10 | $9.17 | 100 |
| 2024-05-23 | $7.10 | $9.17 | 500 |
| 2024-05-22 | $7.00 | $9.04 | 100,000 |
| 2024-05-21 | $6.72 | $8.68 | 1,700 |
| 2024-05-20 | $6.83 | $8.82 | 2,400 |
| 2024-05-17 | $6.25 | $8.07 | 3,500 |
| 2024-05-16 | $6.21 | $8.02 | 900 |
| 2024-05-15 | $6.00 | $7.75 | 0 |
| 2024-05-14 | $6.00 | $7.75 | 0 |
| 2024-05-13 | $6.00 | $7.75 | 0 |
| 2024-05-10 | $6.00 | $7.75 | 3,300 |
| 2024-05-09 | $5.98 | $7.72 | 0 |
| 2024-05-08 | $5.98 | $7.72 | 300 |
| 2024-05-07 | $5.70 | $7.36 | 0 |
| 2024-05-06 | $5.70 | $7.36 | 0 |
| 2024-05-03 | $5.70 | $7.36 | 0 |
| 2024-05-02 | $5.70 | $7.36 | 0 |
| 2024-05-01 | $5.70 | $7.36 | 0 |
| 2024-04-30 | $5.70 | $7.36 | 0 |
| 2024-04-29 | $5.70 | $7.36 | 8,000 |
| 2024-04-26 | $5.75 | $7.42 | 0 |
| 2024-04-25 | $5.75 | $7.42 | 0 |
| 2024-04-24 | $5.75 | $7.42 | 0 |
| 2024-04-23 | $5.75 | $7.42 | 0 |
| 2024-04-22 | $5.75 | $7.42 | 1,700 |
| 2024-04-19 | $5.75 | $7.42 | 400 |
| 2024-04-18 | $5.62 | $7.26 | 200 |
| 2024-04-17 | $5.68 | $7.33 | 6,000 |
| 2024-04-16 | $5.64 | $7.28 | 4,400 |
| 2024-04-15 | $5.58 | $7.20 | 6,100 |
| 2024-04-12 | $5.61 | $7.24 | 0 |
| 2024-04-11 | $5.61 | $7.24 | 0 |
| 2024-04-10 | $5.61 | $7.24 | 0 |
| 2024-04-09 | $5.61 | $7.24 | 1,000 |
| 2024-04-08 | $5.52 | $7.13 | 0 |
| 2024-04-05 | $5.52 | $7.13 | 700 |
| 2024-04-04 | $5.50 | $7.10 | 0 |
| 2024-04-03 | $5.50 | $7.10 | 0 |
| 2024-04-02 | $5.50 | $7.10 | 300 |
| 2024-04-01 | $5.50 | $7.10 | 400 |
| 2024-03-28 | $5.80 | $7.49 | 100 |
| 2024-03-27 | $5.75 | $7.42 | 0 |
| 2024-03-26 | $5.75 | $7.42 | 100 |
| 2024-03-25 | $6.04 | $7.80 | 400 |
| 2024-03-22 | $5.80 | $7.49 | 0 |
| 2024-03-21 | $5.80 | $7.49 | 0 |
| 2024-03-20 | $5.80 | $7.49 | 0 |
| 2024-03-19 | $5.80 | $7.49 | 0 |
| 2024-03-18 | $5.80 | $7.49 | 200 |
| 2024-03-15 | $6.15 | $7.94 | 0 |
| 2024-03-14 | $6.15 | $7.94 | 300 |
| 2024-03-13 | $6.00 | $7.75 | 4,600 |
| 2024-03-12 | $6.07 | $7.84 | 0 |
| 2024-03-11 | $6.07 | $7.84 | 400 |
| 2024-03-08 | $6.00 | $7.75 | 1,100 |
| 2024-03-07 | $5.45 | $7.04 | 0 |
| 2024-03-06 | $5.45 | $7.04 | 200 |
| 2024-03-05 | $5.22 | $6.74 | 0 |
| 2024-03-04 | $5.22 | $6.74 | 0 |
| 2024-03-01 | $5.22 | $6.74 | 0 |
| 2024-02-29 | $5.22 | $6.74 | 300 |
| 2024-02-28 | $5.15 | $6.65 | 0 |
| 2024-02-27 | $5.15 | $6.65 | 0 |
| 2024-02-26 | $5.15 | $6.65 | 0 |
| 2024-02-23 | $5.15 | $6.65 | 0 |
| 2024-02-22 | $5.15 | $6.65 | 0 |
| 2024-02-21 | $5.15 | $6.65 | 0 |
| 2024-02-20 | $5.15 | $6.65 | 0 |
| 2024-02-16 | $5.15 | $6.65 | 0 |
| 2024-02-15 | $5.15 | $6.65 | 0 |
| 2024-02-14 | $5.15 | $6.65 | 0 |
| 2024-02-13 | $5.15 | $6.65 | 0 |
| 2024-02-12 | $5.15 | $6.65 | 0 |
| 2024-02-09 | $5.15 | $6.65 | 0 |
| 2024-02-08 | $5.15 | $6.65 | 0 |
| 2024-02-07 | $5.15 | $6.65 | 3,700 |
| 2024-02-06 | $5.90 | $7.62 | 0 |
| 2024-02-05 | $5.90 | $7.62 | 0 |
| 2024-02-02 | $5.90 | $7.62 | 0 |
| 2024-02-01 | $5.90 | $7.62 | 0 |
| 2024-01-31 | $5.90 | $7.62 | 0 |
| 2024-01-30 | $5.90 | $7.62 | 0 |
| 2024-01-29 | $5.90 | $7.62 | 0 |
| 2024-01-26 | $5.90 | $7.62 | 100 |
| 2024-01-25 | $5.92 | $7.64 | 100 |
| 2024-01-24 | $6.15 | $7.94 | 8,000 |
| 2024-01-23 | $5.88 | $7.59 | 4,400 |
| 2024-01-22 | $5.91 | $7.63 | 1,600 |
| 2024-01-19 | $5.39 | $6.96 | 5,100 |
| 2024-01-18 | $5.34 | $6.89 | 1,400 |
| 2024-01-17 | $5.10 | $6.58 | 9,400 |
| 2024-01-16 | $4.46 | $5.76 | 0 |
| 2024-01-12 | $4.46 | $5.76 | 0 |
| 2024-01-11 | $4.46 | $5.76 | 0 |
| 2024-01-10 | $4.46 | $5.76 | 0 |
| 2024-01-09 | $4.46 | $5.76 | 400 |
| 2024-01-08 | $4.20 | $5.42 | 0 |
| 2024-01-05 | $4.20 | $5.42 | 0 |
| 2024-01-04 | $4.20 | $5.42 | 2,000 |
| 2024-01-03 | $4.24 | $5.47 | 0 |
| 2024-01-02 | $4.24 | $5.47 | 0 |