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
- 2002-11-01 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 | $19.50 | $33.87 | 5,300 |
| 2024-12-30 | $19.96 | $34.67 | 3,300 |
| 2024-12-27 | $18.20 | $31.61 | 500 |
| 2024-12-26 | $18.80 | $32.65 | 500 |
| 2024-12-24 | $18.57 | $32.25 | 2,600 |
| 2024-12-23 | $18.30 | $31.78 | 800 |
| 2024-12-20 | $18.20 | $31.61 | 0 |
| 2024-12-19 | $18.20 | $31.61 | 200,600 |
| 2024-12-18 | $17.97 | $31.21 | 0 |
| 2024-12-17 | $17.97 | $31.21 | 11,300 |
| 2024-12-16 | $17.75 | $30.83 | 300 |
| 2024-12-13 | $17.75 | $30.83 | 15,600 |
| 2024-12-12 | $18.00 | $31.26 | 300 |
| 2024-12-11 | $17.75 | $30.83 | 600 |
| 2024-12-10 | $17.62 | $30.60 | 2,600 |
| 2024-12-09 | $17.50 | $30.39 | 900 |
| 2024-12-06 | $17.10 | $29.70 | 22,000 |
| 2024-12-05 | $16.68 | $28.97 | 16,400 |
| 2024-12-04 | $16.74 | $29.07 | 0 |
| 2024-12-03 | $16.74 | $29.07 | 300 |
| 2024-12-02 | $16.75 | $29.09 | 5,800 |
| 2024-11-29 | $16.50 | $28.66 | 500 |
| 2024-11-27 | $16.00 | $27.79 | 200 |
| 2024-11-26 | $16.00 | $27.79 | 700 |
| 2024-11-25 | $16.30 | $28.31 | 600 |
| 2024-11-22 | $16.15 | $28.05 | 1,800 |
| 2024-11-21 | $16.23 | $28.19 | 500 |
| 2024-11-20 | $15.89 | $27.60 | 27,300 |
| 2024-11-19 | $16.13 | $28.02 | 25,900 |
| 2024-11-18 | $16.00 | $27.79 | 103,300 |
| 2024-11-15 | $15.18 | $26.37 | 1,700 |
| 2024-11-14 | $15.02 | $26.09 | 5,500 |
| 2024-11-13 | $15.05 | $26.14 | 1,500 |
| 2024-11-12 | $15.00 | $26.05 | 25,400 |
| 2024-11-11 | $14.80 | $25.71 | 6,000 |
| 2024-11-08 | $13.90 | $24.14 | 17,800 |
| 2024-11-07 | $13.69 | $23.78 | 10,700 |
| 2024-11-06 | $12.64 | $21.95 | 21,900 |
| 2024-11-05 | $7.27 | $12.63 | 21,900 |
| 2024-11-04 | $7.06 | $12.26 | 24,900 |
| 2024-11-01 | $7.10 | $12.33 | 103,800 |
| 2024-10-31 | $7.23 | $12.56 | 141,200 |
| 2024-10-30 | $7.40 | $12.85 | 112,400 |
| 2024-10-29 | $7.50 | $13.03 | 14,600 |
| 2024-10-28 | $7.15 | $12.42 | 6,800 |
| 2024-10-25 | $7.40 | $12.85 | 0 |
| 2024-10-24 | $7.40 | $12.85 | 2,100 |
| 2024-10-23 | $7.50 | $13.03 | 1,200 |
| 2024-10-22 | $7.58 | $13.17 | 1,800 |
| 2024-10-21 | $7.70 | $13.37 | 5,600 |
| 2024-10-18 | $7.20 | $12.51 | 900 |
| 2024-10-17 | $7.05 | $12.24 | 2,100 |
| 2024-10-16 | $6.92 | $12.02 | 400 |
| 2024-10-15 | $7.00 | $12.16 | 800 |
| 2024-10-14 | $7.13 | $12.38 | 3,300 |
| 2024-10-11 | $6.87 | $11.93 | 3,900 |
| 2024-10-10 | $6.50 | $11.29 | 300 |
| 2024-10-09 | $6.20 | $10.77 | 1,400 |
| 2024-10-08 | $6.31 | $10.96 | 100 |
| 2024-10-07 | $6.12 | $10.63 | 300 |
| 2024-10-04 | $6.10 | $10.59 | 400 |
| 2024-10-03 | $6.25 | $10.86 | 100 |
| 2024-10-02 | $6.18 | $10.73 | 0 |
| 2024-10-01 | $6.18 | $10.73 | 800 |
| 2024-09-30 | $6.25 | $10.86 | 0 |
| 2024-09-27 | $6.25 | $10.86 | 700 |
| 2024-09-26 | $6.10 | $10.59 | 155,200 |
| 2024-09-25 | $6.25 | $10.86 | 13,000 |
| 2024-09-24 | $6.08 | $10.56 | 0 |
| 2024-09-23 | $6.08 | $10.56 | 0 |
| 2024-09-20 | $6.08 | $10.56 | 2,200 |
| 2024-09-19 | $6.24 | $10.84 | 1,200 |
| 2024-09-18 | $6.39 | $11.10 | 200 |
| 2024-09-17 | $6.22 | $10.80 | 4,000 |
| 2024-09-16 | $6.18 | $10.73 | 0 |
| 2024-09-13 | $6.18 | $10.73 | 0 |
| 2024-09-12 | $6.18 | $10.73 | 0 |
| 2024-09-11 | $6.18 | $10.73 | 1,100 |
| 2024-09-10 | $6.80 | $11.81 | 2,800 |
| 2024-09-09 | $6.85 | $11.90 | 1,300 |
| 2024-09-06 | $6.48 | $11.25 | 1,500 |
| 2024-09-05 | $5.90 | $10.25 | 203,300 |
| 2024-09-04 | $5.95 | $10.33 | 2,700 |
| 2024-09-03 | $6.07 | $10.54 | 0 |
| 2024-08-30 | $6.07 | $10.54 | 0 |
| 2024-08-29 | $6.07 | $10.54 | 1,400 |
| 2024-08-28 | $6.05 | $10.51 | 0 |
| 2024-08-27 | $6.05 | $10.51 | 2,600 |
| 2024-08-26 | $6.25 | $10.86 | 0 |
| 2024-08-23 | $6.25 | $10.86 | 1,200 |
| 2024-08-22 | $6.00 | $10.42 | 200 |
| 2024-08-21 | $5.70 | $9.90 | 11,900 |
| 2024-08-20 | $5.58 | $9.69 | 800 |
| 2024-08-19 | $5.54 | $9.62 | 800 |
| 2024-08-16 | $5.45 | $9.47 | 10,800 |
| 2024-08-15 | $5.65 | $9.81 | 2,400 |
| 2024-08-14 | $5.70 | $9.90 | 1,400 |
| 2024-08-13 | $5.87 | $10.20 | 4,400 |
| 2024-08-12 | $6.08 | $10.56 | 0 |
| 2024-08-09 | $6.08 | $10.56 | 800 |
| 2024-08-08 | $6.22 | $10.80 | 0 |
| 2024-08-07 | $6.22 | $10.80 | 200 |
| 2024-08-06 | $6.10 | $10.59 | 100 |
| 2024-08-05 | $5.88 | $10.21 | 11,200 |
| 2024-08-02 | $5.95 | $10.33 | 6,200 |
| 2024-08-01 | $6.38 | $11.08 | 3,700 |
| 2024-07-31 | $7.16 | $12.44 | 900 |
| 2024-07-30 | $7.47 | $12.97 | 200 |
| 2024-07-29 | $7.03 | $12.21 | 0 |
| 2024-07-26 | $7.03 | $12.21 | 2,000 |
| 2024-07-25 | $7.10 | $12.33 | 3,100 |
| 2024-07-24 | $7.50 | $13.03 | 7,200 |
| 2024-07-23 | $7.78 | $13.51 | 2,700 |
| 2024-07-22 | $7.75 | $13.46 | 100 |
| 2024-07-19 | $8.28 | $14.38 | 0 |
| 2024-07-18 | $8.28 | $14.38 | 8,800 |
| 2024-07-17 | $8.10 | $14.07 | 1,700 |
| 2024-07-16 | $8.00 | $13.89 | 1,600 |
| 2024-07-15 | $7.87 | $13.67 | 200 |
| 2024-07-12 | $7.25 | $12.59 | 700 |
| 2024-07-11 | $7.60 | $13.20 | 300 |
| 2024-07-10 | $7.50 | $13.03 | 300 |
| 2024-07-09 | $7.75 | $13.46 | 0 |
| 2024-07-08 | $7.75 | $13.46 | 700 |
| 2024-07-05 | $7.62 | $13.23 | 200 |
| 2024-07-03 | $7.58 | $13.17 | 100 |
| 2024-07-02 | $7.61 | $13.22 | 4,600 |
| 2024-07-01 | $7.84 | $13.62 | 2,800 |
| 2024-06-28 | $7.63 | $13.25 | 12,600 |
| 2024-06-27 | $7.00 | $12.16 | 0 |
| 2024-06-26 | $7.00 | $12.16 | 2,600 |
| 2024-06-25 | $6.85 | $11.90 | 1,700 |
| 2024-06-24 | $6.85 | $11.90 | 0 |
| 2024-06-21 | $6.85 | $11.90 | 1,000 |
| 2024-06-20 | $6.63 | $11.52 | 800 |
| 2024-06-18 | $6.61 | $11.48 | 1,000 |
| 2024-06-17 | $7.25 | $12.59 | 0 |
| 2024-06-14 | $7.25 | $12.59 | 0 |
| 2024-06-13 | $7.25 | $12.59 | 0 |
| 2024-06-12 | $7.25 | $12.59 | 500 |
| 2024-06-11 | $7.34 | $12.75 | 2,100 |
| 2024-06-10 | $7.25 | $12.59 | 0 |
| 2024-06-07 | $7.25 | $12.59 | 300 |
| 2024-06-06 | $7.35 | $12.77 | 600 |
| 2024-06-05 | $7.31 | $12.70 | 1,400 |
| 2024-06-04 | $7.34 | $12.75 | 1,700 |
| 2024-06-03 | $7.50 | $13.03 | 1,600 |
| 2024-05-31 | $7.30 | $12.68 | 100 |
| 2024-05-30 | $7.39 | $12.84 | 0 |
| 2024-05-29 | $7.39 | $12.84 | 0 |
| 2024-05-28 | $7.39 | $12.84 | 3,100 |
| 2024-05-24 | $7.06 | $12.26 | 600 |
| 2024-05-23 | $7.00 | $12.16 | 5,400 |
| 2024-05-22 | $7.24 | $12.57 | 0 |
| 2024-05-21 | $7.24 | $12.57 | 100 |
| 2024-05-20 | $7.09 | $12.31 | 1,400 |
| 2024-05-17 | $6.58 | $11.43 | 1,700 |
| 2024-05-16 | $6.50 | $11.29 | 100 |
| 2024-05-15 | $6.12 | $10.63 | 1,300 |
| 2024-05-14 | $6.30 | $10.94 | 300 |
| 2024-05-13 | $6.36 | $11.05 | 900 |
| 2024-05-10 | $6.50 | $11.29 | 100 |
| 2024-05-09 | $6.50 | $11.29 | 0 |
| 2024-05-08 | $6.50 | $11.29 | 2,400 |
| 2024-05-07 | $5.97 | $10.37 | 0 |
| 2024-05-06 | $5.97 | $10.37 | 0 |
| 2024-05-03 | $5.97 | $10.37 | 0 |
| 2024-05-02 | $5.97 | $10.37 | 200 |
| 2024-05-01 | $6.02 | $10.46 | 0 |
| 2024-04-30 | $6.02 | $10.46 | 0 |
| 2024-04-29 | $6.02 | $10.46 | 0 |
| 2024-04-26 | $6.02 | $10.46 | 0 |
| 2024-04-25 | $6.02 | $10.46 | 4,500 |
| 2024-04-24 | $5.86 | $10.18 | 0 |
| 2024-04-23 | $5.86 | $10.18 | 1,100 |
| 2024-04-22 | $6.00 | $10.42 | 0 |
| 2024-04-19 | $6.00 | $10.42 | 1,000 |
| 2024-04-18 | $6.00 | $10.42 | 300 |
| 2024-04-17 | $5.83 | $10.13 | 0 |
| 2024-04-16 | $5.83 | $10.13 | 1,000 |
| 2024-04-15 | $5.89 | $10.23 | 3,900 |
| 2024-04-12 | $5.92 | $10.28 | 1,000 |
| 2024-04-11 | $5.84 | $10.14 | 0 |
| 2024-04-10 | $5.84 | $10.14 | 0 |
| 2024-04-09 | $5.84 | $10.14 | 0 |
| 2024-04-08 | $5.84 | $10.14 | 0 |
| 2024-04-05 | $5.84 | $10.14 | 100 |
| 2024-04-04 | $5.89 | $10.23 | 0 |
| 2024-04-03 | $5.89 | $10.23 | 0 |
| 2024-04-02 | $5.89 | $10.23 | 0 |
| 2024-04-01 | $5.89 | $10.23 | 100 |
| 2024-03-28 | $5.95 | $10.33 | 2,200 |
| 2024-03-27 | $6.25 | $10.86 | 0 |
| 2024-03-26 | $6.25 | $10.86 | 400 |
| 2024-03-25 | $6.60 | $11.46 | 0 |
| 2024-03-22 | $6.60 | $11.46 | 164,400 |
| 2024-03-21 | $6.50 | $11.29 | 3,000 |
| 2024-03-20 | $6.50 | $11.29 | 0 |
| 2024-03-19 | $6.50 | $11.29 | 0 |
| 2024-03-18 | $6.50 | $11.29 | 100 |
| 2024-03-15 | $6.50 | $11.29 | 0 |
| 2024-03-14 | $6.50 | $11.29 | 100 |
| 2024-03-13 | $6.25 | $10.86 | 600 |
| 2024-03-12 | $6.53 | $11.34 | 0 |
| 2024-03-11 | $6.53 | $11.34 | 600 |
| 2024-03-08 | $6.30 | $10.94 | 500 |
| 2024-03-07 | $6.29 | $10.92 | 4,900 |
| 2024-03-06 | $6.08 | $10.56 | 200 |
| 2024-03-05 | $6.00 | $10.42 | 10,500 |
| 2024-03-04 | $5.30 | $9.21 | 248,000 |
| 2024-03-01 | $5.27 | $9.15 | 5,100 |
| 2024-02-29 | $5.25 | $9.12 | 408,500 |
| 2024-02-28 | $5.40 | $9.38 | 0 |
| 2024-02-27 | $5.40 | $9.38 | 200 |
| 2024-02-26 | $5.72 | $9.93 | 0 |
| 2024-02-23 | $5.72 | $9.93 | 0 |
| 2024-02-22 | $5.72 | $9.93 | 0 |
| 2024-02-21 | $5.72 | $9.93 | 0 |
| 2024-02-20 | $5.72 | $9.93 | 100 |
| 2024-02-16 | $5.72 | $9.93 | 0 |
| 2024-02-15 | $5.72 | $9.93 | 0 |
| 2024-02-14 | $5.72 | $9.93 | 500 |
| 2024-02-13 | $5.30 | $9.21 | 0 |
| 2024-02-12 | $5.30 | $9.21 | 400 |
| 2024-02-09 | $5.38 | $9.34 | 0 |
| 2024-02-08 | $5.38 | $9.34 | 0 |
| 2024-02-07 | $5.38 | $9.34 | 1,400 |
| 2024-02-06 | $5.55 | $9.64 | 400 |
| 2024-02-05 | $5.64 | $9.80 | 400 |
| 2024-02-02 | $5.58 | $9.69 | 400 |
| 2024-02-01 | $5.59 | $9.71 | 600 |
| 2024-01-31 | $5.90 | $10.25 | 1,700 |
| 2024-01-30 | $5.97 | $10.37 | 600 |
| 2024-01-29 | $6.25 | $10.86 | 0 |
| 2024-01-26 | $6.25 | $10.86 | 1,300 |
| 2024-01-25 | $6.25 | $10.86 | 2,600 |
| 2024-01-24 | $6.37 | $11.06 | 16,200 |
| 2024-01-23 | $6.55 | $11.38 | 87,300 |
| 2024-01-22 | $6.16 | $10.70 | 40,600 |
| 2024-01-19 | $5.82 | $10.11 | 36,700 |
| 2024-01-18 | $5.73 | $9.95 | 10,400 |
| 2024-01-17 | $5.53 | $9.60 | 53,800 |
| 2024-01-16 | $5.20 | $9.03 | 28,900 |
| 2024-01-12 | $4.92 | $8.55 | 0 |
| 2024-01-11 | $4.92 | $8.55 | 0 |
| 2024-01-10 | $4.92 | $8.55 | 2,200 |
| 2024-01-09 | $4.99 | $8.67 | 2,500 |
| 2024-01-08 | $4.82 | $8.37 | 1,300 |
| 2024-01-05 | $4.56 | $7.92 | 0 |
| 2024-01-04 | $4.56 | $7.92 | 1,200 |
| 2024-01-03 | $4.63 | $8.04 | 800 |
| 2024-01-02 | $4.49 | $7.80 | 0 |