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
- 2003-06-12 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 | $17.86 | $28.69 | 200 |
| 2024-12-30 | $17.50 | $28.11 | 7,300 |
| 2024-12-27 | $17.75 | $28.51 | 500 |
| 2024-12-26 | $17.50 | $28.11 | 0 |
| 2024-12-24 | $17.50 | $28.11 | 100 |
| 2024-12-23 | $17.50 | $28.11 | 0 |
| 2024-12-20 | $17.50 | $28.11 | 1,000 |
| 2024-12-19 | $18.00 | $28.92 | 142,200 |
| 2024-12-18 | $18.00 | $28.92 | 8,500 |
| 2024-12-17 | $17.91 | $28.77 | 7,800 |
| 2024-12-16 | $17.83 | $28.64 | 300 |
| 2024-12-13 | $17.39 | $27.94 | 6,400 |
| 2024-12-12 | $17.43 | $28.00 | 1,000 |
| 2024-12-11 | $17.40 | $27.95 | 200 |
| 2024-12-10 | $17.83 | $28.64 | 2,100 |
| 2024-12-09 | $16.00 | $25.70 | 600 |
| 2024-12-06 | $16.00 | $25.70 | 2,300 |
| 2024-12-05 | $16.00 | $25.70 | 100 |
| 2024-12-04 | $16.17 | $25.98 | 800 |
| 2024-12-03 | $15.53 | $24.95 | 1,300 |
| 2024-12-02 | $16.03 | $25.75 | 100 |
| 2024-11-29 | $16.06 | $25.80 | 0 |
| 2024-11-27 | $16.06 | $25.80 | 100 |
| 2024-11-26 | $15.75 | $25.30 | 5,900 |
| 2024-11-25 | $15.75 | $25.30 | 1,500 |
| 2024-11-22 | $15.50 | $24.90 | 4,200 |
| 2024-11-21 | $15.60 | $25.06 | 2,900 |
| 2024-11-20 | $15.66 | $25.16 | 49,300 |
| 2024-11-19 | $16.00 | $25.70 | 5,800 |
| 2024-11-18 | $16.00 | $25.70 | 205,900 |
| 2024-11-15 | $15.36 | $24.67 | 87,200 |
| 2024-11-14 | $15.18 | $24.39 | 6,000 |
| 2024-11-13 | $14.70 | $23.61 | 2,500 |
| 2024-11-12 | $15.25 | $24.50 | 6,000 |
| 2024-11-11 | $14.50 | $23.29 | 18,600 |
| 2024-11-08 | $13.50 | $21.69 | 5,500 |
| 2024-11-07 | $13.10 | $21.04 | 12,600 |
| 2024-11-06 | $12.25 | $19.68 | 104,800 |
| 2024-11-05 | $7.63 | $12.26 | 56,400 |
| 2024-11-04 | $7.00 | $11.24 | 101,200 |
| 2024-11-01 | $7.05 | $11.33 | 61,200 |
| 2024-10-31 | $6.90 | $11.08 | 14,500 |
| 2024-10-30 | $7.00 | $11.24 | 84,600 |
| 2024-10-29 | $7.25 | $11.65 | 23,300 |
| 2024-10-28 | $6.98 | $11.21 | 12,700 |
| 2024-10-25 | $7.80 | $12.53 | 6,500 |
| 2024-10-24 | $7.30 | $11.73 | 3,500 |
| 2024-10-23 | $7.61 | $12.22 | 3,500 |
| 2024-10-22 | $7.40 | $11.89 | 2,800 |
| 2024-10-21 | $7.50 | $12.05 | 7,300 |
| 2024-10-18 | $7.19 | $11.55 | 900 |
| 2024-10-17 | $6.75 | $10.84 | 0 |
| 2024-10-16 | $6.75 | $10.84 | 200 |
| 2024-10-15 | $6.75 | $10.84 | 2,200 |
| 2024-10-14 | $6.75 | $10.84 | 0 |
| 2024-10-11 | $6.75 | $10.84 | 4,400 |
| 2024-10-10 | $6.71 | $10.78 | 400 |
| 2024-10-09 | $6.02 | $9.67 | 400 |
| 2024-10-08 | $6.14 | $9.86 | 14,600 |
| 2024-10-07 | $6.10 | $9.80 | 4,900 |
| 2024-10-04 | $6.03 | $9.69 | 4,900 |
| 2024-10-03 | $6.13 | $9.85 | 7,300 |
| 2024-10-02 | $6.18 | $9.93 | 500 |
| 2024-10-01 | $6.10 | $9.80 | 1,000 |
| 2024-09-30 | $6.10 | $9.80 | 0 |
| 2024-09-27 | $6.10 | $9.80 | 0 |
| 2024-09-26 | $6.10 | $9.80 | 1,300 |
| 2024-09-25 | $6.25 | $10.04 | 400 |
| 2024-09-24 | $6.30 | $10.12 | 3,000 |
| 2024-09-23 | $6.16 | $9.90 | 12,000 |
| 2024-09-20 | $6.75 | $10.84 | 0 |
| 2024-09-19 | $6.75 | $10.84 | 80,100 |
| 2024-09-18 | $6.60 | $10.60 | 0 |
| 2024-09-17 | $6.60 | $10.60 | 0 |
| 2024-09-16 | $6.60 | $10.60 | 0 |
| 2024-09-13 | $6.60 | $10.60 | 100 |
| 2024-09-12 | $6.20 | $9.96 | 1,400 |
| 2024-09-11 | $6.06 | $9.73 | 1,800 |
| 2024-09-10 | $7.05 | $11.33 | 2,100 |
| 2024-09-09 | $6.75 | $10.84 | 1,800 |
| 2024-09-06 | $6.30 | $10.12 | 300 |
| 2024-09-05 | $6.07 | $9.75 | 0 |
| 2024-09-04 | $6.07 | $9.75 | 0 |
| 2024-09-03 | $6.07 | $9.75 | 1,200 |
| 2024-08-30 | $6.15 | $9.88 | 1,100 |
| 2024-08-29 | $5.92 | $9.51 | 300 |
| 2024-08-28 | $6.20 | $9.96 | 0 |
| 2024-08-27 | $6.20 | $9.96 | 0 |
| 2024-08-26 | $6.20 | $9.96 | 0 |
| 2024-08-23 | $6.20 | $9.96 | 0 |
| 2024-08-22 | $6.20 | $9.96 | 3,500 |
| 2024-08-21 | $6.20 | $9.96 | 1,100 |
| 2024-08-20 | $5.50 | $8.84 | 900 |
| 2024-08-19 | $5.65 | $9.08 | 2,100 |
| 2024-08-16 | $5.50 | $8.84 | 500 |
| 2024-08-15 | $6.02 | $9.67 | 0 |
| 2024-08-14 | $6.02 | $9.67 | 0 |
| 2024-08-13 | $6.02 | $9.67 | 600 |
| 2024-08-12 | $6.13 | $9.85 | 600 |
| 2024-08-09 | $6.15 | $9.88 | 1,300 |
| 2024-08-08 | $6.15 | $9.88 | 100 |
| 2024-08-07 | $6.10 | $9.80 | 700 |
| 2024-08-06 | $5.66 | $9.09 | 1,200 |
| 2024-08-05 | $5.43 | $8.72 | 5,200 |
| 2024-08-02 | $5.85 | $9.40 | 3,900 |
| 2024-08-01 | $6.24 | $10.02 | 6,300 |
| 2024-07-31 | $7.27 | $11.68 | 700 |
| 2024-07-30 | $8.20 | $13.17 | 0 |
| 2024-07-29 | $8.20 | $13.17 | 0 |
| 2024-07-26 | $8.20 | $13.17 | 0 |
| 2024-07-25 | $8.20 | $13.17 | 0 |
| 2024-07-24 | $8.20 | $13.17 | 0 |
| 2024-07-23 | $8.20 | $13.17 | 0 |
| 2024-07-22 | $8.20 | $13.17 | 0 |
| 2024-07-19 | $8.20 | $13.17 | 1,500 |
| 2024-07-18 | $8.00 | $12.85 | 18,100 |
| 2024-07-17 | $8.10 | $13.01 | 4,200 |
| 2024-07-16 | $7.83 | $12.58 | 1,100 |
| 2024-07-15 | $7.49 | $12.03 | 0 |
| 2024-07-12 | $7.49 | $12.03 | 100 |
| 2024-07-11 | $7.40 | $11.89 | 1,700 |
| 2024-07-10 | $7.40 | $11.89 | 600 |
| 2024-07-09 | $7.20 | $11.57 | 1,800 |
| 2024-07-08 | $7.56 | $12.14 | 0 |
| 2024-07-05 | $7.56 | $12.14 | 0 |
| 2024-07-03 | $7.56 | $12.14 | 0 |
| 2024-07-02 | $7.56 | $12.14 | 500 |
| 2024-07-01 | $7.89 | $12.67 | 2,200 |
| 2024-06-28 | $7.30 | $11.73 | 1,500 |
| 2024-06-27 | $6.98 | $11.21 | 2,400 |
| 2024-06-26 | $6.85 | $11.00 | 0 |
| 2024-06-25 | $6.85 | $11.00 | 1,400 |
| 2024-06-24 | $6.80 | $10.92 | 6,000 |
| 2024-06-21 | $6.90 | $11.08 | 0 |
| 2024-06-20 | $6.90 | $11.08 | 0 |
| 2024-06-18 | $6.90 | $11.08 | 700 |
| 2024-06-17 | $7.00 | $11.24 | 2,100 |
| 2024-06-14 | $7.00 | $11.24 | 0 |
| 2024-06-13 | $7.00 | $11.24 | 500 |
| 2024-06-12 | $7.00 | $11.24 | 2,500 |
| 2024-06-11 | $7.16 | $11.50 | 1,000 |
| 2024-06-10 | $7.39 | $11.87 | 0 |
| 2024-06-07 | $7.39 | $11.87 | 0 |
| 2024-06-06 | $7.39 | $11.87 | 0 |
| 2024-06-05 | $7.39 | $11.87 | 1,400 |
| 2024-06-04 | $7.28 | $11.69 | 800 |
| 2024-06-03 | $7.20 | $11.57 | 2,100 |
| 2024-05-31 | $7.38 | $11.86 | 0 |
| 2024-05-30 | $7.38 | $11.86 | 2,300 |
| 2024-05-29 | $7.35 | $11.81 | 0 |
| 2024-05-28 | $7.35 | $11.81 | 4,100 |
| 2024-05-24 | $7.20 | $11.57 | 13,200 |
| 2024-05-23 | $7.00 | $11.24 | 2,500 |
| 2024-05-22 | $6.75 | $10.84 | 100 |
| 2024-05-21 | $6.70 | $10.76 | 100 |
| 2024-05-20 | $6.99 | $11.23 | 2,600 |
| 2024-05-17 | $6.40 | $10.28 | 1,000 |
| 2024-05-16 | $6.40 | $10.28 | 3,300 |
| 2024-05-15 | $6.20 | $9.96 | 1,000 |
| 2024-05-14 | $6.20 | $9.96 | 900 |
| 2024-05-13 | $6.23 | $10.01 | 200 |
| 2024-05-10 | $6.15 | $9.88 | 50,000 |
| 2024-05-09 | $6.39 | $10.26 | 0 |
| 2024-05-08 | $6.39 | $10.26 | 0 |
| 2024-05-07 | $6.39 | $10.26 | 1,100 |
| 2024-05-06 | $6.22 | $9.99 | 700 |
| 2024-05-03 | $5.85 | $9.40 | 0 |
| 2024-05-02 | $5.85 | $9.40 | 0 |
| 2024-05-01 | $5.85 | $9.40 | 3,000 |
| 2024-04-30 | $5.85 | $9.40 | 2,300 |
| 2024-04-29 | $5.91 | $9.49 | 0 |
| 2024-04-26 | $5.91 | $9.49 | 0 |
| 2024-04-25 | $5.91 | $9.49 | 0 |
| 2024-04-24 | $5.91 | $9.49 | 0 |
| 2024-04-23 | $5.91 | $9.49 | 0 |
| 2024-04-22 | $5.91 | $9.49 | 0 |
| 2024-04-19 | $5.91 | $9.49 | 5,400 |
| 2024-04-18 | $5.75 | $9.24 | 3,600 |
| 2024-04-17 | $5.69 | $9.14 | 1,600 |
| 2024-04-16 | $5.69 | $9.14 | 0 |
| 2024-04-15 | $5.69 | $9.14 | 0 |
| 2024-04-12 | $5.69 | $9.14 | 0 |
| 2024-04-11 | $5.69 | $9.14 | 0 |
| 2024-04-10 | $5.69 | $9.14 | 0 |
| 2024-04-09 | $5.69 | $9.14 | 300 |
| 2024-04-08 | $5.88 | $9.45 | 0 |
| 2024-04-05 | $5.88 | $9.45 | 500 |
| 2024-04-04 | $5.63 | $9.04 | 1,000 |
| 2024-04-03 | $5.65 | $9.08 | 0 |
| 2024-04-02 | $5.65 | $9.08 | 0 |
| 2024-04-01 | $5.65 | $9.08 | 200 |
| 2024-03-28 | $6.04 | $9.70 | 0 |
| 2024-03-27 | $6.04 | $9.70 | 0 |
| 2024-03-26 | $6.04 | $9.70 | 2,200 |
| 2024-03-25 | $6.25 | $10.04 | 0 |
| 2024-03-22 | $6.25 | $10.04 | 0 |
| 2024-03-21 | $6.25 | $10.04 | 0 |
| 2024-03-20 | $6.25 | $10.04 | 3,400 |
| 2024-03-19 | $6.20 | $9.96 | 700 |
| 2024-03-18 | $6.20 | $9.96 | 1,600 |
| 2024-03-15 | $5.90 | $9.48 | 0 |
| 2024-03-14 | $5.90 | $9.48 | 0 |
| 2024-03-13 | $5.90 | $9.48 | 0 |
| 2024-03-12 | $5.90 | $9.48 | 700 |
| 2024-03-11 | $6.15 | $9.88 | 4,900 |
| 2024-03-08 | $6.18 | $9.93 | 4,400 |
| 2024-03-07 | $6.00 | $9.64 | 300 |
| 2024-03-06 | $5.90 | $9.48 | 300 |
| 2024-03-05 | $5.65 | $9.08 | 100 |
| 2024-03-04 | $5.50 | $8.84 | 1,800 |
| 2024-03-01 | $5.25 | $8.43 | 0 |
| 2024-02-29 | $5.25 | $8.43 | 0 |
| 2024-02-28 | $5.25 | $8.43 | 200 |
| 2024-02-27 | $5.45 | $8.75 | 0 |
| 2024-02-26 | $5.45 | $8.75 | 0 |
| 2024-02-23 | $5.45 | $8.75 | 100 |
| 2024-02-22 | $5.45 | $8.75 | 0 |
| 2024-02-21 | $5.45 | $8.75 | 300 |
| 2024-02-20 | $5.65 | $9.08 | 100 |
| 2024-02-16 | $5.60 | $9.00 | 0 |
| 2024-02-15 | $5.60 | $9.00 | 0 |
| 2024-02-14 | $5.60 | $9.00 | 400 |
| 2024-02-13 | $5.48 | $8.80 | 300 |
| 2024-02-12 | $5.48 | $8.80 | 900 |
| 2024-02-09 | $5.29 | $8.50 | 0 |
| 2024-02-08 | $5.29 | $8.50 | 0 |
| 2024-02-07 | $5.29 | $8.50 | 200 |
| 2024-02-06 | $5.56 | $8.93 | 100 |
| 2024-02-05 | $5.58 | $8.96 | 200 |
| 2024-02-02 | $5.43 | $8.72 | 1,000 |
| 2024-02-01 | $5.65 | $9.08 | 3,500 |
| 2024-01-31 | $5.78 | $9.29 | 600 |
| 2024-01-30 | $5.85 | $9.40 | 100 |
| 2024-01-29 | $6.05 | $9.72 | 200 |
| 2024-01-26 | $6.17 | $9.91 | 300 |
| 2024-01-25 | $6.21 | $9.98 | 500 |
| 2024-01-24 | $6.50 | $10.44 | 3,100 |
| 2024-01-23 | $6.45 | $10.36 | 403,500 |
| 2024-01-22 | $6.39 | $10.26 | 11,500 |
| 2024-01-19 | $5.99 | $9.62 | 0 |
| 2024-01-18 | $5.99 | $9.62 | 9,100 |
| 2024-01-17 | $5.43 | $8.72 | 6,700 |
| 2024-01-16 | $5.31 | $8.53 | 5,700 |
| 2024-01-12 | $4.99 | $8.02 | 5,700 |
| 2024-01-11 | $5.00 | $8.03 | 0 |
| 2024-01-10 | $5.00 | $8.03 | 4,800 |
| 2024-01-09 | $4.97 | $7.98 | 8,700 |
| 2024-01-08 | $4.84 | $7.78 | 3,100 |
| 2024-01-05 | $4.70 | $7.55 | 2,100 |
| 2024-01-04 | $4.60 | $7.39 | 300 |
| 2024-01-03 | $4.52 | $7.26 | 0 |
| 2024-01-02 | $4.52 | $7.26 | 0 |