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 | $18.76 | $18.76 | 1,100 |
| 2024-12-30 | $18.21 | $18.21 | 2,200 |
| 2024-12-27 | $18.22 | $18.22 | 3,700 |
| 2024-12-26 | $17.82 | $17.82 | 100 |
| 2024-12-24 | $17.79 | $17.79 | 0 |
| 2024-12-23 | $17.79 | $17.79 | 2,500 |
| 2024-12-20 | $17.58 | $17.58 | 300 |
| 2024-12-19 | $17.81 | $17.81 | 1,800 |
| 2024-12-18 | $17.88 | $17.88 | 400,000 |
| 2024-12-17 | $17.74 | $17.74 | 14,500 |
| 2024-12-16 | $17.73 | $17.73 | 600 |
| 2024-12-13 | $17.50 | $17.50 | 800 |
| 2024-12-12 | $17.25 | $17.25 | 4,400 |
| 2024-12-11 | $17.72 | $17.72 | 30,200 |
| 2024-12-10 | $17.91 | $17.91 | 16,800 |
| 2024-12-09 | $16.50 | $16.50 | 800 |
| 2024-12-06 | $16.25 | $16.25 | 2,400 |
| 2024-12-05 | $15.65 | $15.65 | 1,800 |
| 2024-12-04 | $15.80 | $15.80 | 13,800 |
| 2024-12-03 | $15.70 | $15.70 | 7,700 |
| 2024-12-02 | $15.50 | $15.50 | 5,700 |
| 2024-11-29 | $15.75 | $15.75 | 1,700 |
| 2024-11-27 | $15.80 | $15.80 | 3,100 |
| 2024-11-26 | $15.99 | $15.99 | 9,300 |
| 2024-11-25 | $15.99 | $15.99 | 296,700 |
| 2024-11-22 | $15.15 | $15.15 | 2,100 |
| 2024-11-21 | $15.11 | $15.11 | 1,900 |
| 2024-11-20 | $14.71 | $14.71 | 1,600 |
| 2024-11-19 | $15.45 | $15.45 | 11,500 |
| 2024-11-18 | $14.70 | $14.70 | 86,200 |
| 2024-11-15 | $14.50 | $14.50 | 47,000 |
| 2024-11-14 | $14.56 | $14.56 | 12,300 |
| 2024-11-13 | $14.60 | $14.60 | 53,500 |
| 2024-11-12 | $14.60 | $14.60 | 75,300 |
| 2024-11-11 | $14.25 | $14.25 | 52,700 |
| 2024-11-08 | $13.55 | $13.55 | 5,900 |
| 2024-11-07 | $13.32 | $13.32 | 12,500 |
| 2024-11-06 | $12.35 | $12.35 | 20,900 |
| 2024-11-05 | $6.96 | $6.96 | 63,900 |
| 2024-11-04 | $6.50 | $6.50 | 6,500 |
| 2024-11-01 | $6.70 | $6.70 | 1,100 |
| 2024-10-31 | $7.15 | $7.15 | 200 |
| 2024-10-30 | $7.15 | $7.15 | 900 |
| 2024-10-29 | $7.24 | $7.24 | 2,500 |
| 2024-10-28 | $7.31 | $7.31 | 3,700 |
| 2024-10-25 | $7.60 | $7.60 | 200 |
| 2024-10-24 | $7.48 | $7.48 | 100 |
| 2024-10-23 | $7.45 | $7.45 | 0 |
| 2024-10-22 | $7.45 | $7.45 | 260,900 |
| 2024-10-21 | $7.42 | $7.42 | 200 |
| 2024-10-18 | $7.43 | $7.43 | 0 |
| 2024-10-17 | $7.43 | $7.43 | 21,200 |
| 2024-10-16 | $7.05 | $7.05 | 7,600 |
| 2024-10-15 | $7.04 | $7.04 | 700 |
| 2024-10-14 | $7.04 | $7.04 | 600 |
| 2024-10-11 | $6.80 | $6.80 | 3,400 |
| 2024-10-10 | $6.55 | $6.55 | 24,300 |
| 2024-10-09 | $6.18 | $6.18 | 3,300 |
| 2024-10-08 | $6.10 | $6.10 | 500 |
| 2024-10-07 | $6.14 | $6.14 | 402,000 |
| 2024-10-04 | $6.09 | $6.09 | 400 |
| 2024-10-03 | $6.05 | $6.05 | 0 |
| 2024-10-02 | $6.05 | $6.05 | 4,800 |
| 2024-10-01 | $6.21 | $6.21 | 0 |
| 2024-09-30 | $6.21 | $6.21 | 0 |
| 2024-09-27 | $6.21 | $6.21 | 600 |
| 2024-09-26 | $6.07 | $6.07 | 0 |
| 2024-09-25 | $6.07 | $6.07 | 18,300 |
| 2024-09-24 | $6.00 | $6.00 | 2,800 |
| 2024-09-23 | $6.10 | $6.10 | 159,900 |
| 2024-09-20 | $6.11 | $6.11 | 2,000 |
| 2024-09-19 | $6.06 | $6.06 | 2,500 |
| 2024-09-18 | $6.10 | $6.10 | 0 |
| 2024-09-17 | $6.10 | $6.10 | 0 |
| 2024-09-16 | $6.10 | $6.10 | 300 |
| 2024-09-13 | $6.11 | $6.11 | 4,200 |
| 2024-09-12 | $6.00 | $6.00 | 1,700 |
| 2024-09-11 | $5.90 | $5.90 | 13,900 |
| 2024-09-10 | $6.59 | $6.59 | 1,200 |
| 2024-09-09 | $6.31 | $6.31 | 3,500 |
| 2024-09-06 | $6.25 | $6.25 | 6,600 |
| 2024-09-05 | $5.75 | $5.75 | 700 |
| 2024-09-04 | $5.60 | $5.60 | 0 |
| 2024-09-03 | $5.60 | $5.60 | 400 |
| 2024-08-30 | $5.80 | $5.80 | 2,600 |
| 2024-08-29 | $5.80 | $5.80 | 500 |
| 2024-08-28 | $5.80 | $5.80 | 3,000 |
| 2024-08-27 | $5.80 | $5.80 | 2,700 |
| 2024-08-26 | $5.65 | $5.65 | 0 |
| 2024-08-23 | $5.65 | $5.65 | 0 |
| 2024-08-22 | $5.65 | $5.65 | 400 |
| 2024-08-21 | $5.55 | $5.55 | 2,800 |
| 2024-08-20 | $5.40 | $5.40 | 2,400 |
| 2024-08-19 | $5.44 | $5.44 | 200 |
| 2024-08-16 | $5.44 | $5.44 | 4,600 |
| 2024-08-15 | $5.35 | $5.35 | 2,000 |
| 2024-08-14 | $5.61 | $5.61 | 2,100 |
| 2024-08-13 | $5.71 | $5.71 | 500 |
| 2024-08-12 | $6.01 | $6.01 | 1,000 |
| 2024-08-09 | $6.00 | $6.00 | 300 |
| 2024-08-08 | $6.00 | $6.00 | 1,700 |
| 2024-08-07 | $6.00 | $6.00 | 200 |
| 2024-08-06 | $5.80 | $5.80 | 900 |
| 2024-08-05 | $5.55 | $5.55 | 2,500 |
| 2024-08-02 | $5.61 | $5.61 | 600 |
| 2024-08-01 | $6.26 | $6.26 | 1,800 |
| 2024-07-31 | $6.85 | $6.85 | 2,300 |
| 2024-07-30 | $6.77 | $6.77 | 3,500 |
| 2024-07-29 | $7.00 | $7.00 | 0 |
| 2024-07-26 | $7.00 | $7.00 | 0 |
| 2024-07-25 | $7.00 | $7.00 | 900 |
| 2024-07-24 | $7.30 | $7.30 | 100 |
| 2024-07-23 | $7.30 | $7.30 | 5,300 |
| 2024-07-22 | $7.50 | $7.50 | 300 |
| 2024-07-19 | $7.88 | $7.88 | 0 |
| 2024-07-18 | $7.88 | $7.88 | 0 |
| 2024-07-17 | $7.88 | $7.88 | 700 |
| 2024-07-16 | $7.98 | $7.98 | 600 |
| 2024-07-15 | $7.99 | $7.99 | 100 |
| 2024-07-12 | $7.02 | $7.02 | 2,300 |
| 2024-07-11 | $7.08 | $7.08 | 600 |
| 2024-07-10 | $7.70 | $7.70 | 0 |
| 2024-07-09 | $7.70 | $7.70 | 600 |
| 2024-07-08 | $7.70 | $7.70 | 700 |
| 2024-07-05 | $7.70 | $7.70 | 1,400 |
| 2024-07-03 | $7.61 | $7.61 | 500 |
| 2024-07-02 | $7.57 | $7.57 | 100 |
| 2024-07-01 | $7.55 | $7.55 | 9,400 |
| 2024-06-28 | $7.07 | $7.07 | 1,000 |
| 2024-06-27 | $7.00 | $7.00 | 0 |
| 2024-06-26 | $7.00 | $7.00 | 2,300 |
| 2024-06-25 | $7.00 | $7.00 | 200 |
| 2024-06-24 | $6.88 | $6.88 | 0 |
| 2024-06-21 | $6.88 | $6.88 | 4,800 |
| 2024-06-20 | $7.00 | $7.00 | 100 |
| 2024-06-18 | $6.90 | $6.90 | 1,100 |
| 2024-06-17 | $7.15 | $7.15 | 900 |
| 2024-06-14 | $7.40 | $7.40 | 0 |
| 2024-06-13 | $7.40 | $7.40 | 0 |
| 2024-06-12 | $7.40 | $7.40 | 4,800 |
| 2024-06-11 | $7.31 | $7.31 | 1,000 |
| 2024-06-10 | $7.10 | $7.10 | 0 |
| 2024-06-07 | $7.10 | $7.10 | 1,100 |
| 2024-06-06 | $7.50 | $7.50 | 200 |
| 2024-06-05 | $7.30 | $7.30 | 0 |
| 2024-06-04 | $7.30 | $7.30 | 6,400 |
| 2024-06-03 | $7.33 | $7.33 | 1,400 |
| 2024-05-31 | $7.28 | $7.28 | 300 |
| 2024-05-30 | $7.28 | $7.28 | 0 |
| 2024-05-29 | $7.28 | $7.28 | 2,800 |
| 2024-05-28 | $7.20 | $7.20 | 2,000 |
| 2024-05-24 | $7.00 | $7.00 | 9,000 |
| 2024-05-23 | $7.10 | $7.10 | 2,700 |
| 2024-05-22 | $7.00 | $7.00 | 3,200 |
| 2024-05-21 | $6.88 | $6.88 | 10,300 |
| 2024-05-20 | $6.92 | $6.92 | 29,800 |
| 2024-05-17 | $6.37 | $6.37 | 3,100 |
| 2024-05-16 | $6.45 | $6.45 | 6,700 |
| 2024-05-15 | $6.40 | $6.40 | 0 |
| 2024-05-14 | $6.40 | $6.40 | 0 |
| 2024-05-13 | $6.40 | $6.40 | 3,000 |
| 2024-05-10 | $6.38 | $6.38 | 100 |
| 2024-05-09 | $6.38 | $6.38 | 0 |
| 2024-05-08 | $6.38 | $6.38 | 1,500 |
| 2024-05-07 | $6.42 | $6.42 | 0 |
| 2024-05-06 | $6.42 | $6.42 | 0 |
| 2024-05-03 | $6.42 | $6.42 | 100 |
| 2024-05-02 | $6.20 | $6.20 | 1,100 |
| 2024-05-01 | $6.25 | $6.25 | 100 |
| 2024-04-30 | $6.02 | $6.02 | 0 |
| 2024-04-29 | $6.02 | $6.02 | 2,100 |
| 2024-04-26 | $6.00 | $6.00 | 0 |
| 2024-04-25 | $6.00 | $6.00 | 0 |
| 2024-04-24 | $6.00 | $6.00 | 0 |
| 2024-04-23 | $6.00 | $6.00 | 0 |
| 2024-04-22 | $6.00 | $6.00 | 6,600 |
| 2024-04-19 | $6.00 | $6.00 | 1,700 |
| 2024-04-18 | $6.00 | $6.00 | 400 |
| 2024-04-17 | $5.78 | $5.78 | 300 |
| 2024-04-16 | $5.76 | $5.76 | 0 |
| 2024-04-15 | $5.76 | $5.76 | 900 |
| 2024-04-12 | $6.00 | $6.00 | 0 |
| 2024-04-11 | $6.00 | $6.00 | 500 |
| 2024-04-10 | $5.95 | $5.95 | 0 |
| 2024-04-09 | $5.95 | $5.95 | 800 |
| 2024-04-08 | $5.88 | $5.88 | 300 |
| 2024-04-05 | $5.94 | $5.94 | 200 |
| 2024-04-04 | $5.75 | $5.75 | 300 |
| 2024-04-03 | $6.05 | $6.05 | 1,200 |
| 2024-04-02 | $5.95 | $5.95 | 300 |
| 2024-04-01 | $5.80 | $5.80 | 1,800 |
| 2024-03-28 | $6.10 | $6.10 | 0 |
| 2024-03-27 | $6.10 | $6.10 | 0 |
| 2024-03-26 | $6.10 | $6.10 | 400 |
| 2024-03-25 | $6.10 | $6.10 | 0 |
| 2024-03-22 | $6.10 | $6.10 | 1,200 |
| 2024-03-21 | $6.14 | $6.14 | 1,700 |
| 2024-03-20 | $6.12 | $6.12 | 600 |
| 2024-03-19 | $6.03 | $6.03 | 100 |
| 2024-03-18 | $6.10 | $6.10 | 800 |
| 2024-03-15 | $6.15 | $6.15 | 600 |
| 2024-03-14 | $6.30 | $6.30 | 9,400 |
| 2024-03-13 | $6.19 | $6.19 | 600 |
| 2024-03-12 | $6.20 | $6.20 | 2,900 |
| 2024-03-11 | $6.32 | $6.32 | 8,300 |
| 2024-03-08 | $6.25 | $6.25 | 300 |
| 2024-03-07 | $6.15 | $6.15 | 900 |
| 2024-03-06 | $5.75 | $5.75 | 114,000 |
| 2024-03-05 | $5.57 | $5.57 | 400 |
| 2024-03-04 | $5.62 | $5.62 | 8,000 |
| 2024-03-01 | $5.26 | $5.26 | 900 |
| 2024-02-29 | $5.45 | $5.45 | 600 |
| 2024-02-28 | $5.31 | $5.31 | 0 |
| 2024-02-27 | $5.31 | $5.31 | 0 |
| 2024-02-26 | $5.31 | $5.31 | 700 |
| 2024-02-23 | $5.73 | $5.73 | 0 |
| 2024-02-22 | $5.73 | $5.73 | 0 |
| 2024-02-21 | $5.73 | $5.73 | 400 |
| 2024-02-20 | $5.52 | $5.52 | 200 |
| 2024-02-16 | $5.52 | $5.52 | 0 |
| 2024-02-15 | $5.52 | $5.52 | 0 |
| 2024-02-14 | $5.52 | $5.52 | 200 |
| 2024-02-13 | $5.49 | $5.49 | 300 |
| 2024-02-12 | $5.48 | $5.48 | 1,400 |
| 2024-02-09 | $5.01 | $5.01 | 0 |
| 2024-02-08 | $5.01 | $5.01 | 4,100 |
| 2024-02-07 | $5.21 | $5.21 | 8,400 |
| 2024-02-06 | $5.52 | $5.52 | 4,900 |
| 2024-02-05 | $5.50 | $5.50 | 200 |
| 2024-02-02 | $5.80 | $5.80 | 300 |
| 2024-02-01 | $5.75 | $5.75 | 1,000 |
| 2024-01-31 | $5.75 | $5.75 | 19,300 |
| 2024-01-30 | $5.75 | $5.75 | 1,100 |
| 2024-01-29 | $5.70 | $5.70 | 97,200 |
| 2024-01-26 | $5.99 | $5.99 | 700 |
| 2024-01-25 | $6.06 | $6.06 | 700 |
| 2024-01-24 | $6.06 | $6.06 | 8,100 |
| 2024-01-23 | $5.99 | $5.99 | 2,300 |
| 2024-01-22 | $6.25 | $6.25 | 15,800 |
| 2024-01-19 | $5.70 | $5.70 | 6,100 |
| 2024-01-18 | $5.48 | $5.48 | 79,500 |
| 2024-01-17 | $5.24 | $5.24 | 52,800 |
| 2024-01-16 | $4.85 | $4.85 | 28,700 |
| 2024-01-12 | $4.85 | $4.85 | 17,300 |
| 2024-01-11 | $4.39 | $4.39 | 0 |
| 2024-01-10 | $4.39 | $4.39 | 1,500 |
| 2024-01-09 | $4.70 | $4.70 | 1,700 |
| 2024-01-08 | $4.70 | $4.70 | 1,800 |
| 2024-01-05 | $4.47 | $4.47 | 115,500 |
| 2024-01-04 | $4.40 | $4.40 | 1,300 |
| 2024-01-03 | $4.39 | $4.39 | 0 |
| 2024-01-02 | $4.39 | $4.39 | 0 |