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
- 2003-09-22 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 | $18.50 | $31.07 | 1,400 |
| 2024-12-30 | $17.90 | $30.06 | 1,700 |
| 2024-12-27 | $17.99 | $30.21 | 200 |
| 2024-12-26 | $18.10 | $30.39 | 0 |
| 2024-12-24 | $18.10 | $30.39 | 200 |
| 2024-12-23 | $18.15 | $30.48 | 300 |
| 2024-12-20 | $17.75 | $29.81 | 0 |
| 2024-12-19 | $17.75 | $29.81 | 1,900 |
| 2024-12-18 | $18.00 | $30.23 | 1,600 |
| 2024-12-17 | $17.30 | $29.05 | 0 |
| 2024-12-16 | $17.30 | $29.05 | 1,400 |
| 2024-12-13 | $17.79 | $29.87 | 14,200 |
| 2024-12-12 | $17.02 | $28.58 | 2,200 |
| 2024-12-11 | $17.04 | $28.61 | 1,000 |
| 2024-12-10 | $16.99 | $28.53 | 2,300 |
| 2024-12-09 | $16.00 | $26.87 | 0 |
| 2024-12-06 | $16.00 | $26.87 | 0 |
| 2024-12-05 | $16.00 | $26.87 | 4,000 |
| 2024-12-04 | $15.82 | $26.56 | 1,100 |
| 2024-12-03 | $15.80 | $26.53 | 1,900 |
| 2024-12-02 | $15.75 | $26.45 | 1,500 |
| 2024-11-29 | $16.40 | $27.54 | 3,100 |
| 2024-11-27 | $16.00 | $26.87 | 1,600 |
| 2024-11-26 | $15.71 | $26.38 | 2,600 |
| 2024-11-25 | $16.19 | $27.19 | 3,400 |
| 2024-11-22 | $15.88 | $26.67 | 5,100 |
| 2024-11-21 | $15.92 | $26.73 | 500 |
| 2024-11-20 | $15.57 | $26.15 | 1,000 |
| 2024-11-19 | $16.51 | $27.72 | 163,500 |
| 2024-11-18 | $16.36 | $27.47 | 7,600 |
| 2024-11-15 | $15.40 | $25.86 | 148,900 |
| 2024-11-14 | $14.95 | $25.10 | 77,300 |
| 2024-11-13 | $14.91 | $25.04 | 3,600 |
| 2024-11-12 | $15.21 | $25.54 | 27,000 |
| 2024-11-11 | $15.25 | $25.61 | 39,400 |
| 2024-11-08 | $13.55 | $22.75 | 14,300 |
| 2024-11-07 | $13.30 | $22.33 | 5,600 |
| 2024-11-06 | $12.20 | $20.49 | 21,400 |
| 2024-11-05 | $7.00 | $11.75 | 9,500 |
| 2024-11-04 | $7.27 | $12.21 | 4,600 |
| 2024-11-01 | $7.49 | $12.58 | 0 |
| 2024-10-31 | $7.49 | $12.58 | 75,900 |
| 2024-10-30 | $7.45 | $12.51 | 400 |
| 2024-10-29 | $7.50 | $12.59 | 6,300 |
| 2024-10-28 | $7.30 | $12.26 | 700 |
| 2024-10-25 | $7.65 | $12.85 | 200 |
| 2024-10-24 | $7.40 | $12.43 | 2,300 |
| 2024-10-23 | $7.75 | $13.01 | 200 |
| 2024-10-22 | $7.35 | $12.34 | 0 |
| 2024-10-21 | $7.35 | $12.34 | 500 |
| 2024-10-18 | $7.27 | $12.21 | 300 |
| 2024-10-17 | $7.24 | $12.16 | 200 |
| 2024-10-16 | $7.00 | $11.75 | 1,400 |
| 2024-10-15 | $7.21 | $12.11 | 800 |
| 2024-10-14 | $7.00 | $11.75 | 1,600 |
| 2024-10-11 | $6.62 | $11.12 | 0 |
| 2024-10-10 | $6.62 | $11.12 | 1,100 |
| 2024-10-09 | $6.26 | $10.51 | 11,100 |
| 2024-10-08 | $6.00 | $10.08 | 0 |
| 2024-10-07 | $6.00 | $10.08 | 1,100 |
| 2024-10-04 | $6.06 | $10.18 | 1,800 |
| 2024-10-03 | $6.37 | $10.70 | 1,000 |
| 2024-10-02 | $6.37 | $10.70 | 0 |
| 2024-10-01 | $6.37 | $10.70 | 0 |
| 2024-09-30 | $6.37 | $10.70 | 400 |
| 2024-09-27 | $6.04 | $10.14 | 500 |
| 2024-09-26 | $6.04 | $10.14 | 0 |
| 2024-09-25 | $6.04 | $10.14 | 300 |
| 2024-09-24 | $6.10 | $10.24 | 0 |
| 2024-09-23 | $6.10 | $10.24 | 700 |
| 2024-09-20 | $6.12 | $10.28 | 400 |
| 2024-09-19 | $6.12 | $10.28 | 100 |
| 2024-09-18 | $6.73 | $11.30 | 0 |
| 2024-09-17 | $6.73 | $11.30 | 0 |
| 2024-09-16 | $6.73 | $11.30 | 0 |
| 2024-09-13 | $6.73 | $11.30 | 200 |
| 2024-09-12 | $6.27 | $10.53 | 0 |
| 2024-09-11 | $6.27 | $10.53 | 400 |
| 2024-09-10 | $6.47 | $10.86 | 500 |
| 2024-09-09 | $6.89 | $11.57 | 7,700 |
| 2024-09-06 | $6.44 | $10.81 | 1,200 |
| 2024-09-05 | $5.90 | $9.91 | 1,500 |
| 2024-09-04 | $6.10 | $10.24 | 0 |
| 2024-09-03 | $6.10 | $10.24 | 700 |
| 2024-08-30 | $6.10 | $10.24 | 1,300 |
| 2024-08-29 | $6.09 | $10.23 | 6,600 |
| 2024-08-28 | $5.76 | $9.67 | 0 |
| 2024-08-27 | $5.76 | $9.67 | 0 |
| 2024-08-26 | $5.76 | $9.67 | 0 |
| 2024-08-23 | $5.76 | $9.67 | 300 |
| 2024-08-22 | $5.80 | $9.74 | 0 |
| 2024-08-21 | $5.80 | $9.74 | 100 |
| 2024-08-20 | $5.55 | $9.32 | 0 |
| 2024-08-19 | $5.55 | $9.32 | 0 |
| 2024-08-16 | $5.55 | $9.32 | 3,300 |
| 2024-08-15 | $5.78 | $9.71 | 0 |
| 2024-08-14 | $5.78 | $9.71 | 0 |
| 2024-08-13 | $5.78 | $9.71 | 1,300 |
| 2024-08-12 | $6.04 | $10.14 | 200 |
| 2024-08-09 | $5.50 | $9.24 | 0 |
| 2024-08-08 | $5.50 | $9.24 | 0 |
| 2024-08-07 | $5.50 | $9.24 | 0 |
| 2024-08-06 | $5.50 | $9.24 | 0 |
| 2024-08-05 | $5.50 | $9.24 | 5,000 |
| 2024-08-02 | $5.85 | $9.82 | 3,100 |
| 2024-08-01 | $6.88 | $11.55 | 200 |
| 2024-07-31 | $7.00 | $11.75 | 3,900 |
| 2024-07-30 | $7.77 | $13.05 | 0 |
| 2024-07-29 | $7.77 | $13.05 | 700 |
| 2024-07-26 | $7.31 | $12.27 | 0 |
| 2024-07-25 | $7.31 | $12.27 | 100 |
| 2024-07-24 | $7.39 | $12.41 | 200 |
| 2024-07-23 | $8.32 | $13.97 | 0 |
| 2024-07-22 | $8.32 | $13.97 | 0 |
| 2024-07-19 | $8.32 | $13.97 | 0 |
| 2024-07-18 | $8.32 | $13.97 | 12,400 |
| 2024-07-17 | $8.10 | $13.60 | 62,500 |
| 2024-07-16 | $7.79 | $13.08 | 1,900 |
| 2024-07-15 | $7.79 | $13.08 | 1,400 |
| 2024-07-12 | $7.42 | $12.46 | 300 |
| 2024-07-11 | $7.46 | $12.53 | 200 |
| 2024-07-10 | $7.46 | $12.53 | 300 |
| 2024-07-09 | $7.77 | $13.05 | 0 |
| 2024-07-08 | $7.77 | $13.05 | 1,000 |
| 2024-07-05 | $7.77 | $13.05 | 100 |
| 2024-07-03 | $7.52 | $12.63 | 0 |
| 2024-07-02 | $7.52 | $12.63 | 200 |
| 2024-07-01 | $7.79 | $13.08 | 3,900 |
| 2024-06-28 | $7.62 | $12.80 | 2,000 |
| 2024-06-27 | $6.97 | $11.70 | 11,200 |
| 2024-06-26 | $7.00 | $11.75 | 800 |
| 2024-06-25 | $6.78 | $11.38 | 1,200 |
| 2024-06-24 | $6.95 | $11.67 | 1,400 |
| 2024-06-21 | $6.53 | $10.97 | 1,500 |
| 2024-06-20 | $6.95 | $11.67 | 1,600 |
| 2024-06-18 | $7.00 | $11.75 | 1,300 |
| 2024-06-17 | $7.17 | $12.04 | 1,000 |
| 2024-06-14 | $7.17 | $12.04 | 900 |
| 2024-06-13 | $7.50 | $12.59 | 100 |
| 2024-06-12 | $7.63 | $12.81 | 1,200 |
| 2024-06-11 | $7.17 | $12.04 | 1,100 |
| 2024-06-10 | $7.27 | $12.21 | 0 |
| 2024-06-07 | $7.27 | $12.21 | 100 |
| 2024-06-06 | $7.27 | $12.21 | 0 |
| 2024-06-05 | $7.27 | $12.21 | 100 |
| 2024-06-04 | $7.25 | $12.17 | 1,300 |
| 2024-06-03 | $7.50 | $12.59 | 600 |
| 2024-05-31 | $7.34 | $12.33 | 200 |
| 2024-05-30 | $7.30 | $12.26 | 0 |
| 2024-05-29 | $7.30 | $12.26 | 0 |
| 2024-05-28 | $7.30 | $12.26 | 2,000 |
| 2024-05-24 | $7.18 | $12.06 | 200 |
| 2024-05-23 | $7.03 | $11.80 | 700 |
| 2024-05-22 | $7.00 | $11.75 | 100 |
| 2024-05-21 | $6.90 | $11.59 | 0 |
| 2024-05-20 | $6.90 | $11.59 | 1,600 |
| 2024-05-17 | $6.50 | $10.91 | 0 |
| 2024-05-16 | $6.50 | $10.91 | 300 |
| 2024-05-15 | $6.46 | $10.85 | 1,200 |
| 2024-05-14 | $6.50 | $10.91 | 1,300 |
| 2024-05-13 | $6.65 | $11.17 | 0 |
| 2024-05-10 | $6.65 | $11.17 | 300 |
| 2024-05-09 | $6.65 | $11.17 | 500 |
| 2024-05-08 | $6.08 | $10.21 | 0 |
| 2024-05-07 | $6.08 | $10.21 | 0 |
| 2024-05-06 | $6.08 | $10.21 | 0 |
| 2024-05-03 | $6.08 | $10.21 | 0 |
| 2024-05-02 | $6.08 | $10.21 | 300 |
| 2024-05-01 | $6.16 | $10.34 | 0 |
| 2024-04-30 | $6.16 | $10.34 | 0 |
| 2024-04-29 | $6.16 | $10.34 | 100 |
| 2024-04-26 | $5.94 | $9.97 | 0 |
| 2024-04-25 | $5.94 | $9.97 | 0 |
| 2024-04-24 | $5.94 | $9.97 | 0 |
| 2024-04-23 | $5.94 | $9.97 | 0 |
| 2024-04-22 | $5.94 | $9.97 | 0 |
| 2024-04-19 | $5.94 | $9.97 | 0 |
| 2024-04-18 | $5.94 | $9.97 | 0 |
| 2024-04-17 | $5.94 | $9.97 | 0 |
| 2024-04-16 | $5.94 | $9.97 | 0 |
| 2024-04-15 | $5.94 | $9.97 | 300 |
| 2024-04-12 | $5.91 | $9.92 | 1,300 |
| 2024-04-11 | $6.00 | $10.08 | 0 |
| 2024-04-10 | $6.00 | $10.08 | 0 |
| 2024-04-09 | $6.00 | $10.08 | 0 |
| 2024-04-08 | $6.00 | $10.08 | 0 |
| 2024-04-05 | $6.00 | $10.08 | 600 |
| 2024-04-04 | $6.00 | $10.08 | 0 |
| 2024-04-03 | $6.00 | $10.08 | 0 |
| 2024-04-02 | $6.00 | $10.08 | 300 |
| 2024-04-01 | $6.05 | $10.16 | 200 |
| 2024-03-28 | $6.36 | $10.68 | 0 |
| 2024-03-27 | $6.36 | $10.68 | 1,000 |
| 2024-03-26 | $6.57 | $11.03 | 0 |
| 2024-03-25 | $6.57 | $11.03 | 11,600 |
| 2024-03-22 | $6.40 | $10.75 | 0 |
| 2024-03-21 | $6.40 | $10.75 | 100 |
| 2024-03-20 | $6.30 | $10.58 | 300 |
| 2024-03-19 | $6.25 | $10.50 | 1,400 |
| 2024-03-18 | $6.05 | $10.16 | 1,200 |
| 2024-03-15 | $6.08 | $10.21 | 500 |
| 2024-03-14 | $6.20 | $10.41 | 0 |
| 2024-03-13 | $6.20 | $10.41 | 300 |
| 2024-03-12 | $6.08 | $10.21 | 0 |
| 2024-03-11 | $6.08 | $10.21 | 300 |
| 2024-03-08 | $6.35 | $10.66 | 0 |
| 2024-03-07 | $6.35 | $10.66 | 2,800 |
| 2024-03-06 | $5.75 | $9.66 | 0 |
| 2024-03-05 | $5.75 | $9.66 | 0 |
| 2024-03-04 | $5.75 | $9.66 | 0 |
| 2024-03-01 | $5.75 | $9.66 | 0 |
| 2024-02-29 | $5.75 | $9.66 | 0 |
| 2024-02-28 | $5.75 | $9.66 | 0 |
| 2024-02-27 | $5.75 | $9.66 | 600 |
| 2024-02-26 | $5.60 | $9.40 | 0 |
| 2024-02-23 | $5.60 | $9.40 | 0 |
| 2024-02-22 | $5.60 | $9.40 | 800 |
| 2024-02-21 | $5.55 | $9.32 | 0 |
| 2024-02-20 | $5.55 | $9.32 | 100 |
| 2024-02-16 | $5.55 | $9.32 | 100 |
| 2024-02-15 | $5.65 | $9.49 | 500 |
| 2024-02-14 | $5.57 | $9.35 | 300 |
| 2024-02-13 | $5.95 | $9.99 | 0 |
| 2024-02-12 | $5.95 | $9.99 | 0 |
| 2024-02-09 | $5.95 | $9.99 | 0 |
| 2024-02-08 | $5.95 | $9.99 | 100 |
| 2024-02-07 | $5.66 | $9.50 | 600 |
| 2024-02-06 | $6.07 | $10.19 | 100 |
| 2024-02-05 | $6.07 | $10.19 | 500 |
| 2024-02-02 | $6.09 | $10.23 | 0 |
| 2024-02-01 | $6.09 | $10.23 | 0 |
| 2024-01-31 | $6.09 | $10.23 | 0 |
| 2024-01-30 | $6.09 | $10.23 | 500 |
| 2024-01-29 | $6.12 | $10.28 | 2,900 |
| 2024-01-26 | $6.37 | $10.70 | 100 |
| 2024-01-25 | $6.37 | $10.70 | 100 |
| 2024-01-24 | $6.65 | $11.17 | 7,700 |
| 2024-01-23 | $6.65 | $11.17 | 3,900 |
| 2024-01-22 | $6.30 | $10.58 | 84,800 |
| 2024-01-19 | $5.72 | $9.61 | 1,700 |
| 2024-01-18 | $5.92 | $9.94 | 45,500 |
| 2024-01-17 | $5.40 | $9.07 | 12,900 |
| 2024-01-16 | $5.13 | $8.61 | 18,500 |
| 2024-01-12 | $4.80 | $8.06 | 400 |
| 2024-01-11 | $4.93 | $8.28 | 0 |
| 2024-01-10 | $4.93 | $8.28 | 1,400 |
| 2024-01-09 | $4.78 | $8.03 | 800 |
| 2024-01-08 | $4.80 | $8.06 | 2,200 |
| 2024-01-05 | $4.40 | $7.39 | 100 |
| 2024-01-04 | $4.49 | $7.54 | 300 |
| 2024-01-03 | $4.55 | $7.64 | 300 |
| 2024-01-02 | $4.50 | $7.56 | 200 |