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
- 1998-04-06 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 | $17.49 | $22.66 | 5,500 |
| 2024-12-30 | $17.39 | $22.53 | 2,700 |
| 2024-12-27 | $16.95 | $21.96 | 1,000 |
| 2024-12-26 | $16.45 | $21.31 | 3,000 |
| 2024-12-24 | $16.75 | $21.70 | 800 |
| 2024-12-23 | $16.80 | $21.77 | 200 |
| 2024-12-20 | $16.80 | $21.77 | 1,300 |
| 2024-12-19 | $16.65 | $21.57 | 12,000 |
| 2024-12-18 | $16.74 | $21.69 | 329,400 |
| 2024-12-17 | $16.82 | $21.79 | 600 |
| 2024-12-16 | $16.96 | $21.97 | 1,000 |
| 2024-12-13 | $16.65 | $21.57 | 1,500 |
| 2024-12-12 | $16.70 | $21.64 | 3,700 |
| 2024-12-11 | $16.69 | $21.62 | 7,000 |
| 2024-12-10 | $16.38 | $21.22 | 7,900 |
| 2024-12-09 | $15.51 | $20.09 | 8,700 |
| 2024-12-06 | $15.50 | $20.08 | 0 |
| 2024-12-05 | $15.50 | $20.08 | 0 |
| 2024-12-04 | $15.50 | $20.08 | 400 |
| 2024-12-03 | $15.50 | $20.08 | 200 |
| 2024-12-02 | $15.40 | $19.95 | 0 |
| 2024-11-29 | $15.40 | $19.95 | 0 |
| 2024-11-27 | $15.40 | $19.95 | 900 |
| 2024-11-26 | $15.39 | $19.94 | 900 |
| 2024-11-25 | $15.46 | $20.03 | 117,500 |
| 2024-11-22 | $15.00 | $19.43 | 4,400 |
| 2024-11-21 | $15.00 | $19.43 | 200 |
| 2024-11-20 | $14.65 | $18.98 | 4,500 |
| 2024-11-19 | $14.85 | $19.24 | 10,200 |
| 2024-11-18 | $14.52 | $18.81 | 19,200 |
| 2024-11-15 | $14.40 | $18.66 | 12,700 |
| 2024-11-14 | $14.25 | $18.46 | 8,300 |
| 2024-11-13 | $14.47 | $18.75 | 6,100 |
| 2024-11-12 | $14.60 | $18.92 | 9,600 |
| 2024-11-11 | $13.75 | $17.81 | 14,600 |
| 2024-11-08 | $13.24 | $17.15 | 53,200 |
| 2024-11-07 | $12.59 | $16.31 | 15,200 |
| 2024-11-06 | $12.20 | $15.81 | 21,000 |
| 2024-11-05 | $6.93 | $8.98 | 12,600 |
| 2024-11-04 | $6.75 | $8.75 | 1,200 |
| 2024-11-01 | $6.48 | $8.40 | 1,500 |
| 2024-10-31 | $6.50 | $8.42 | 32,100 |
| 2024-10-30 | $6.90 | $8.94 | 800 |
| 2024-10-29 | $7.00 | $9.07 | 13,300 |
| 2024-10-28 | $7.40 | $9.59 | 0 |
| 2024-10-25 | $7.40 | $9.59 | 0 |
| 2024-10-24 | $7.40 | $9.59 | 8,700 |
| 2024-10-23 | $7.30 | $9.46 | 2,900 |
| 2024-10-22 | $7.47 | $9.68 | 2,100 |
| 2024-10-21 | $7.10 | $9.20 | 10,300 |
| 2024-10-18 | $6.88 | $8.91 | 100 |
| 2024-10-17 | $6.92 | $8.97 | 13,300 |
| 2024-10-16 | $6.79 | $8.80 | 0 |
| 2024-10-15 | $6.79 | $8.80 | 0 |
| 2024-10-14 | $6.79 | $8.80 | 12,000 |
| 2024-10-11 | $6.50 | $8.42 | 0 |
| 2024-10-10 | $6.50 | $8.42 | 900 |
| 2024-10-09 | $5.80 | $7.51 | 1,500 |
| 2024-10-08 | $6.04 | $7.83 | 100 |
| 2024-10-07 | $5.80 | $7.51 | 100 |
| 2024-10-04 | $5.90 | $7.64 | 0 |
| 2024-10-03 | $5.90 | $7.64 | 200 |
| 2024-10-02 | $6.10 | $7.90 | 0 |
| 2024-10-01 | $6.10 | $7.90 | 0 |
| 2024-09-30 | $6.10 | $7.90 | 3,600 |
| 2024-09-27 | $5.92 | $7.67 | 0 |
| 2024-09-26 | $5.92 | $7.67 | 900 |
| 2024-09-25 | $5.95 | $7.71 | 200 |
| 2024-09-24 | $6.03 | $7.81 | 100,000 |
| 2024-09-23 | $6.03 | $7.81 | 226,000 |
| 2024-09-20 | $6.10 | $7.90 | 0 |
| 2024-09-19 | $6.10 | $7.90 | 100 |
| 2024-09-18 | $6.20 | $8.03 | 100 |
| 2024-09-17 | $5.97 | $7.73 | 1,700 |
| 2024-09-16 | $6.00 | $7.77 | 100 |
| 2024-09-13 | $6.28 | $8.14 | 300 |
| 2024-09-12 | $5.95 | $7.71 | 100,700 |
| 2024-09-11 | $6.24 | $8.08 | 1,000 |
| 2024-09-10 | $6.25 | $8.10 | 511,900 |
| 2024-09-09 | $6.40 | $8.29 | 77,100 |
| 2024-09-06 | $6.25 | $8.10 | 500 |
| 2024-09-05 | $6.00 | $7.77 | 0 |
| 2024-09-04 | $6.00 | $7.77 | 0 |
| 2024-09-03 | $6.00 | $7.77 | 0 |
| 2024-08-30 | $6.00 | $7.77 | 700 |
| 2024-08-29 | $5.75 | $7.45 | 200 |
| 2024-08-28 | $5.76 | $7.46 | 0 |
| 2024-08-27 | $5.76 | $7.46 | 0 |
| 2024-08-26 | $5.76 | $7.46 | 0 |
| 2024-08-23 | $5.76 | $7.46 | 0 |
| 2024-08-22 | $5.76 | $7.46 | 200 |
| 2024-08-21 | $5.59 | $7.24 | 200 |
| 2024-08-20 | $5.20 | $6.74 | 500 |
| 2024-08-19 | $5.30 | $6.87 | 0 |
| 2024-08-16 | $5.30 | $6.87 | 8,200 |
| 2024-08-15 | $5.32 | $6.89 | 0 |
| 2024-08-14 | $5.32 | $6.89 | 0 |
| 2024-08-13 | $5.32 | $6.89 | 1,500 |
| 2024-08-12 | $5.75 | $7.45 | 0 |
| 2024-08-09 | $5.75 | $7.45 | 0 |
| 2024-08-08 | $5.75 | $7.45 | 200 |
| 2024-08-07 | $5.60 | $7.26 | 1,600 |
| 2024-08-06 | $5.55 | $7.19 | 300 |
| 2024-08-05 | $5.00 | $6.48 | 6,100 |
| 2024-08-02 | $5.75 | $7.45 | 200 |
| 2024-08-01 | $6.03 | $7.81 | 1,900 |
| 2024-07-31 | $7.00 | $9.07 | 0 |
| 2024-07-30 | $7.00 | $9.07 | 0 |
| 2024-07-29 | $7.00 | $9.07 | 0 |
| 2024-07-26 | $7.00 | $9.07 | 0 |
| 2024-07-25 | $7.00 | $9.07 | 2,500 |
| 2024-07-24 | $7.58 | $9.82 | 0 |
| 2024-07-23 | $7.58 | $9.82 | 300 |
| 2024-07-22 | $7.70 | $9.98 | 0 |
| 2024-07-19 | $7.70 | $9.98 | 200 |
| 2024-07-18 | $7.10 | $9.20 | 1,100 |
| 2024-07-17 | $7.89 | $10.22 | 8,100 |
| 2024-07-16 | $7.85 | $10.17 | 100 |
| 2024-07-15 | $7.75 | $10.04 | 8,700 |
| 2024-07-12 | $7.34 | $9.51 | 100 |
| 2024-07-11 | $7.34 | $9.51 | 100 |
| 2024-07-10 | $7.35 | $9.52 | 0 |
| 2024-07-09 | $7.35 | $9.52 | 100 |
| 2024-07-08 | $7.34 | $9.51 | 100 |
| 2024-07-05 | $7.34 | $9.51 | 600 |
| 2024-07-03 | $7.34 | $9.51 | 0 |
| 2024-07-02 | $7.34 | $9.51 | 77,700 |
| 2024-07-01 | $7.20 | $9.33 | 600 |
| 2024-06-28 | $7.25 | $9.39 | 2,000 |
| 2024-06-27 | $7.10 | $9.20 | 0 |
| 2024-06-26 | $7.10 | $9.20 | 100 |
| 2024-06-25 | $7.10 | $9.20 | 0 |
| 2024-06-24 | $7.10 | $9.20 | 100 |
| 2024-06-21 | $7.18 | $9.30 | 0 |
| 2024-06-20 | $7.18 | $9.30 | 100 |
| 2024-06-18 | $7.05 | $9.13 | 300 |
| 2024-06-17 | $7.15 | $9.26 | 600 |
| 2024-06-14 | $7.23 | $9.37 | 100 |
| 2024-06-13 | $7.33 | $9.50 | 0 |
| 2024-06-12 | $7.33 | $9.50 | 0 |
| 2024-06-11 | $7.33 | $9.50 | 100 |
| 2024-06-10 | $7.33 | $9.50 | 100 |
| 2024-06-07 | $7.30 | $9.46 | 100 |
| 2024-06-06 | $7.30 | $9.46 | 600 |
| 2024-06-05 | $7.25 | $9.39 | 200 |
| 2024-06-04 | $7.20 | $9.33 | 1,100 |
| 2024-06-03 | $6.98 | $9.04 | 1,600 |
| 2024-05-31 | $6.99 | $9.06 | 16,400 |
| 2024-05-30 | $6.94 | $8.99 | 400 |
| 2024-05-29 | $6.92 | $8.97 | 100 |
| 2024-05-28 | $6.94 | $8.99 | 1,000 |
| 2024-05-24 | $6.74 | $8.73 | 3,100 |
| 2024-05-23 | $6.74 | $8.73 | 700 |
| 2024-05-22 | $6.70 | $8.68 | 2,100 |
| 2024-05-21 | $6.72 | $8.71 | 600 |
| 2024-05-20 | $6.72 | $8.71 | 11,000 |
| 2024-05-17 | $6.29 | $8.15 | 1,200 |
| 2024-05-16 | $6.13 | $7.94 | 800 |
| 2024-05-15 | $6.12 | $7.93 | 0 |
| 2024-05-14 | $6.12 | $7.93 | 0 |
| 2024-05-13 | $6.12 | $7.93 | 300 |
| 2024-05-10 | $5.84 | $7.57 | 100 |
| 2024-05-09 | $5.84 | $7.57 | 300 |
| 2024-05-08 | $6.04 | $7.83 | 100 |
| 2024-05-07 | $6.02 | $7.80 | 100 |
| 2024-05-06 | $6.00 | $7.77 | 0 |
| 2024-05-03 | $6.00 | $7.77 | 0 |
| 2024-05-02 | $6.00 | $7.77 | 100 |
| 2024-05-01 | $6.01 | $7.79 | 0 |
| 2024-04-30 | $6.01 | $7.79 | 0 |
| 2024-04-29 | $6.01 | $7.79 | 0 |
| 2024-04-26 | $6.01 | $7.79 | 0 |
| 2024-04-25 | $6.01 | $7.79 | 0 |
| 2024-04-24 | $6.01 | $7.79 | 0 |
| 2024-04-23 | $6.01 | $7.79 | 0 |
| 2024-04-22 | $6.01 | $7.79 | 1,500 |
| 2024-04-19 | $5.98 | $7.75 | 0 |
| 2024-04-18 | $5.98 | $7.75 | 0 |
| 2024-04-17 | $5.98 | $7.75 | 0 |
| 2024-04-16 | $5.98 | $7.75 | 100 |
| 2024-04-15 | $5.92 | $7.67 | 100 |
| 2024-04-12 | $6.00 | $7.77 | 0 |
| 2024-04-11 | $6.00 | $7.77 | 100 |
| 2024-04-10 | $5.90 | $7.64 | 0 |
| 2024-04-09 | $5.90 | $7.64 | 100 |
| 2024-04-08 | $5.80 | $7.51 | 100 |
| 2024-04-05 | $5.80 | $7.51 | 0 |
| 2024-04-04 | $5.80 | $7.51 | 0 |
| 2024-04-03 | $5.80 | $7.51 | 100 |
| 2024-04-02 | $5.83 | $7.55 | 1,000 |
| 2024-04-01 | $5.80 | $7.51 | 1,300 |
| 2024-03-28 | $5.93 | $7.68 | 0 |
| 2024-03-27 | $5.93 | $7.68 | 100 |
| 2024-03-26 | $5.93 | $7.68 | 500 |
| 2024-03-25 | $6.21 | $8.05 | 0 |
| 2024-03-22 | $6.21 | $8.05 | 100 |
| 2024-03-21 | $6.00 | $7.77 | 200 |
| 2024-03-20 | $6.05 | $7.84 | 19,500 |
| 2024-03-19 | $5.90 | $7.64 | 1,600 |
| 2024-03-18 | $5.89 | $7.63 | 7,400 |
| 2024-03-15 | $5.93 | $7.68 | 1,000 |
| 2024-03-14 | $6.00 | $7.77 | 1,800 |
| 2024-03-13 | $6.05 | $7.84 | 100 |
| 2024-03-12 | $6.00 | $7.77 | 300 |
| 2024-03-11 | $6.00 | $7.77 | 15,000 |
| 2024-03-08 | $5.97 | $7.73 | 500 |
| 2024-03-07 | $5.95 | $7.71 | 2,800 |
| 2024-03-06 | $5.83 | $7.55 | 700 |
| 2024-03-05 | $5.56 | $7.20 | 100 |
| 2024-03-04 | $5.04 | $6.53 | 10,500 |
| 2024-03-01 | $5.52 | $7.15 | 600 |
| 2024-02-29 | $5.54 | $7.18 | 100 |
| 2024-02-28 | $5.63 | $7.29 | 500 |
| 2024-02-27 | $5.60 | $7.26 | 100 |
| 2024-02-26 | $5.62 | $7.28 | 2,100 |
| 2024-02-23 | $5.60 | $7.26 | 100 |
| 2024-02-22 | $5.61 | $7.27 | 500 |
| 2024-02-21 | $5.63 | $7.29 | 700 |
| 2024-02-20 | $5.51 | $7.14 | 100 |
| 2024-02-16 | $5.50 | $7.13 | 0 |
| 2024-02-15 | $5.50 | $7.13 | 0 |
| 2024-02-14 | $5.50 | $7.13 | 800 |
| 2024-02-13 | $5.41 | $7.01 | 400 |
| 2024-02-12 | $5.38 | $6.97 | 600 |
| 2024-02-09 | $5.25 | $6.80 | 0 |
| 2024-02-08 | $5.25 | $6.80 | 100 |
| 2024-02-07 | $5.15 | $6.67 | 4,100 |
| 2024-02-06 | $5.45 | $7.06 | 200 |
| 2024-02-05 | $5.69 | $7.37 | 0 |
| 2024-02-02 | $5.69 | $7.37 | 100 |
| 2024-02-01 | $5.70 | $7.38 | 1,800 |
| 2024-01-31 | $5.64 | $7.31 | 328,000 |
| 2024-01-30 | $5.95 | $7.71 | 0 |
| 2024-01-29 | $5.95 | $7.71 | 0 |
| 2024-01-26 | $5.95 | $7.71 | 0 |
| 2024-01-25 | $5.95 | $7.71 | 800 |
| 2024-01-24 | $5.95 | $7.71 | 12,100 |
| 2024-01-23 | $5.89 | $7.63 | 13,200 |
| 2024-01-22 | $5.79 | $7.50 | 3,700 |
| 2024-01-19 | $5.48 | $7.10 | 11,100 |
| 2024-01-18 | $5.25 | $6.80 | 4,500 |
| 2024-01-17 | $5.05 | $6.54 | 8,500 |
| 2024-01-16 | $4.80 | $6.22 | 8,800 |
| 2024-01-12 | $4.58 | $5.93 | 7,400 |
| 2024-01-11 | $4.50 | $5.83 | 2,800 |
| 2024-01-10 | $4.50 | $5.83 | 2,200 |
| 2024-01-09 | $4.45 | $5.77 | 1,900 |
| 2024-01-08 | $4.38 | $5.67 | 1,400 |
| 2024-01-05 | $4.35 | $5.64 | 300 |
| 2024-01-04 | $4.38 | $5.67 | 500 |
| 2024-01-03 | $4.17 | $5.40 | 1,200 |
| 2024-01-02 | $4.38 | $5.67 | 500 |