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
- 2001-04-24 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 | $31.36 | 4,500 |
| 2024-12-30 | $18.02 | $30.55 | 3,900 |
| 2024-12-27 | $17.60 | $29.84 | 6,900 |
| 2024-12-26 | $17.50 | $29.67 | 0 |
| 2024-12-24 | $17.50 | $29.67 | 1,700 |
| 2024-12-23 | $17.75 | $30.09 | 3,400 |
| 2024-12-20 | $17.40 | $29.50 | 500 |
| 2024-12-19 | $17.45 | $29.58 | 1,200 |
| 2024-12-18 | $17.55 | $29.75 | 1,300 |
| 2024-12-17 | $17.55 | $29.75 | 62,800 |
| 2024-12-16 | $17.45 | $29.58 | 2,000 |
| 2024-12-13 | $17.35 | $29.41 | 1,900 |
| 2024-12-12 | $17.48 | $29.63 | 8,600 |
| 2024-12-11 | $17.50 | $29.67 | 2,600 |
| 2024-12-10 | $17.50 | $29.67 | 3,500 |
| 2024-12-09 | $16.75 | $28.40 | 1,200 |
| 2024-12-06 | $16.24 | $27.53 | 4,500 |
| 2024-12-05 | $16.10 | $27.29 | 1,700 |
| 2024-12-04 | $16.00 | $27.13 | 700 |
| 2024-12-03 | $16.24 | $27.53 | 2,100 |
| 2024-12-02 | $16.30 | $27.63 | 10,700 |
| 2024-11-29 | $16.45 | $27.89 | 2,600 |
| 2024-11-27 | $16.12 | $27.33 | 20,800 |
| 2024-11-26 | $16.00 | $27.13 | 10,000 |
| 2024-11-25 | $16.10 | $27.29 | 422,900 |
| 2024-11-22 | $15.75 | $26.70 | 13,000 |
| 2024-11-21 | $15.73 | $26.67 | 200 |
| 2024-11-20 | $15.41 | $26.12 | 24,900 |
| 2024-11-19 | $15.90 | $26.96 | 4,400 |
| 2024-11-18 | $15.64 | $26.51 | 288,100 |
| 2024-11-15 | $15.55 | $26.36 | 12,700 |
| 2024-11-14 | $14.80 | $25.09 | 21,700 |
| 2024-11-13 | $14.93 | $25.31 | 4,500 |
| 2024-11-12 | $15.38 | $26.07 | 36,700 |
| 2024-11-11 | $14.95 | $25.35 | 31,400 |
| 2024-11-08 | $14.60 | $24.75 | 12,800 |
| 2024-11-07 | $13.11 | $22.23 | 21,000 |
| 2024-11-06 | $12.10 | $20.51 | 195,200 |
| 2024-11-05 | $7.58 | $12.85 | 83,100 |
| 2024-11-04 | $7.37 | $12.49 | 4,100 |
| 2024-11-01 | $7.62 | $12.92 | 0 |
| 2024-10-31 | $7.62 | $12.92 | 9,600 |
| 2024-10-30 | $7.35 | $12.46 | 2,000 |
| 2024-10-29 | $7.50 | $12.71 | 7,900 |
| 2024-10-28 | $7.71 | $13.07 | 6,900 |
| 2024-10-25 | $7.75 | $13.14 | 200 |
| 2024-10-24 | $7.75 | $13.14 | 5,600 |
| 2024-10-23 | $7.85 | $13.31 | 6,100 |
| 2024-10-22 | $7.95 | $13.48 | 503,100 |
| 2024-10-21 | $7.75 | $13.14 | 400 |
| 2024-10-18 | $7.63 | $12.94 | 98,300 |
| 2024-10-17 | $7.71 | $13.07 | 1,500 |
| 2024-10-16 | $7.32 | $12.41 | 5,200 |
| 2024-10-15 | $7.20 | $12.21 | 0 |
| 2024-10-14 | $7.20 | $12.21 | 21,200 |
| 2024-10-11 | $7.20 | $12.21 | 2,400 |
| 2024-10-10 | $6.65 | $11.27 | 8,200 |
| 2024-10-09 | $6.35 | $10.77 | 2,500 |
| 2024-10-08 | $6.29 | $10.66 | 1,100 |
| 2024-10-07 | $6.26 | $10.61 | 3,700 |
| 2024-10-04 | $6.35 | $10.77 | 300 |
| 2024-10-03 | $6.35 | $10.77 | 0 |
| 2024-10-02 | $6.35 | $10.77 | 66,300 |
| 2024-10-01 | $6.33 | $10.73 | 0 |
| 2024-09-30 | $6.33 | $10.73 | 100 |
| 2024-09-27 | $6.35 | $10.77 | 200 |
| 2024-09-26 | $6.39 | $10.83 | 800 |
| 2024-09-25 | $6.45 | $10.93 | 0 |
| 2024-09-24 | $6.45 | $10.93 | 400 |
| 2024-09-23 | $6.40 | $10.85 | 7,300 |
| 2024-09-20 | $6.55 | $11.10 | 1,700 |
| 2024-09-19 | $6.59 | $11.17 | 85,500 |
| 2024-09-18 | $6.90 | $11.70 | 1,000 |
| 2024-09-17 | $6.90 | $11.70 | 100 |
| 2024-09-16 | $6.93 | $11.75 | 0 |
| 2024-09-13 | $6.93 | $11.75 | 500 |
| 2024-09-12 | $6.73 | $11.41 | 2,500 |
| 2024-09-11 | $6.73 | $11.41 | 1,300 |
| 2024-09-10 | $6.97 | $11.82 | 200 |
| 2024-09-09 | $7.00 | $11.87 | 5,200 |
| 2024-09-06 | $6.69 | $11.34 | 3,900 |
| 2024-09-05 | $6.19 | $10.49 | 32,700 |
| 2024-09-04 | $6.40 | $10.85 | 0 |
| 2024-09-03 | $6.40 | $10.85 | 900 |
| 2024-08-30 | $6.40 | $10.85 | 0 |
| 2024-08-29 | $6.40 | $10.85 | 0 |
| 2024-08-28 | $6.40 | $10.85 | 0 |
| 2024-08-27 | $6.40 | $10.85 | 1,500 |
| 2024-08-26 | $6.30 | $10.68 | 1,500 |
| 2024-08-23 | $6.28 | $10.65 | 0 |
| 2024-08-22 | $6.28 | $10.65 | 500 |
| 2024-08-21 | $6.10 | $10.34 | 1,200 |
| 2024-08-20 | $5.88 | $9.97 | 5,500 |
| 2024-08-19 | $5.75 | $9.75 | 0 |
| 2024-08-16 | $5.75 | $9.75 | 2,000 |
| 2024-08-15 | $6.20 | $10.51 | 400 |
| 2024-08-14 | $6.50 | $11.02 | 0 |
| 2024-08-13 | $6.50 | $11.02 | 1,700 |
| 2024-08-12 | $6.60 | $11.19 | 4,800 |
| 2024-08-09 | $6.60 | $11.19 | 3,300 |
| 2024-08-08 | $6.30 | $10.68 | 1,300 |
| 2024-08-07 | $6.40 | $10.85 | 0 |
| 2024-08-06 | $6.40 | $10.85 | 2,400 |
| 2024-08-05 | $6.20 | $10.51 | 4,400 |
| 2024-08-02 | $6.59 | $11.17 | 2,600 |
| 2024-08-01 | $6.69 | $11.34 | 9,300 |
| 2024-07-31 | $7.79 | $13.21 | 7,900 |
| 2024-07-30 | $8.05 | $13.65 | 2,200 |
| 2024-07-29 | $7.96 | $13.49 | 0 |
| 2024-07-26 | $7.96 | $13.49 | 700 |
| 2024-07-25 | $8.00 | $13.56 | 0 |
| 2024-07-24 | $8.00 | $13.56 | 1,900 |
| 2024-07-23 | $8.11 | $13.75 | 100 |
| 2024-07-22 | $8.00 | $13.56 | 3,300 |
| 2024-07-19 | $8.00 | $13.56 | 0 |
| 2024-07-18 | $8.00 | $13.56 | 4,200 |
| 2024-07-17 | $8.25 | $13.99 | 5,400 |
| 2024-07-16 | $8.00 | $13.56 | 164,200 |
| 2024-07-15 | $7.99 | $13.55 | 1,100 |
| 2024-07-12 | $7.98 | $13.53 | 0 |
| 2024-07-11 | $7.98 | $13.53 | 2,000 |
| 2024-07-10 | $8.00 | $13.56 | 0 |
| 2024-07-09 | $8.00 | $13.56 | 0 |
| 2024-07-08 | $8.00 | $13.56 | 1,000 |
| 2024-07-05 | $8.00 | $13.56 | 33,100 |
| 2024-07-03 | $7.88 | $13.36 | 1,000 |
| 2024-07-02 | $7.95 | $13.48 | 100 |
| 2024-07-01 | $7.85 | $13.31 | 1,000 |
| 2024-06-28 | $7.50 | $12.71 | 7,100 |
| 2024-06-27 | $7.02 | $11.90 | 1,000 |
| 2024-06-26 | $7.08 | $12.00 | 200 |
| 2024-06-25 | $7.05 | $11.95 | 400 |
| 2024-06-24 | $6.99 | $11.85 | 800 |
| 2024-06-21 | $7.00 | $11.87 | 2,200 |
| 2024-06-20 | $6.90 | $11.70 | 5,100 |
| 2024-06-18 | $7.15 | $12.12 | 300 |
| 2024-06-17 | $7.25 | $12.29 | 0 |
| 2024-06-14 | $7.25 | $12.29 | 1,000 |
| 2024-06-13 | $7.36 | $12.48 | 100 |
| 2024-06-12 | $7.69 | $13.04 | 3,400 |
| 2024-06-11 | $7.70 | $13.05 | 0 |
| 2024-06-10 | $7.70 | $13.05 | 1,000 |
| 2024-06-07 | $7.70 | $13.05 | 1,500 |
| 2024-06-06 | $7.70 | $13.05 | 0 |
| 2024-06-05 | $7.70 | $13.05 | 5,000 |
| 2024-06-04 | $7.45 | $12.63 | 11,500 |
| 2024-06-03 | $7.57 | $12.83 | 100 |
| 2024-05-31 | $7.53 | $12.77 | 5,000 |
| 2024-05-30 | $7.43 | $12.60 | 200 |
| 2024-05-29 | $7.39 | $12.53 | 100 |
| 2024-05-28 | $7.39 | $12.53 | 10,000 |
| 2024-05-24 | $7.13 | $12.09 | 900 |
| 2024-05-23 | $7.15 | $12.12 | 6,100 |
| 2024-05-22 | $7.13 | $12.09 | 0 |
| 2024-05-21 | $7.13 | $12.09 | 0 |
| 2024-05-20 | $7.13 | $12.09 | 1,900 |
| 2024-05-17 | $6.69 | $11.34 | 300 |
| 2024-05-16 | $6.62 | $11.22 | 100 |
| 2024-05-15 | $6.46 | $10.95 | 2,300 |
| 2024-05-14 | $6.69 | $11.34 | 600 |
| 2024-05-13 | $6.65 | $11.27 | 1,300 |
| 2024-05-10 | $6.69 | $11.34 | 0 |
| 2024-05-09 | $6.69 | $11.34 | 0 |
| 2024-05-08 | $6.69 | $11.34 | 0 |
| 2024-05-07 | $6.69 | $11.34 | 200 |
| 2024-05-06 | $6.60 | $11.19 | 0 |
| 2024-05-03 | $6.60 | $11.19 | 0 |
| 2024-05-02 | $6.60 | $11.19 | 0 |
| 2024-05-01 | $6.60 | $11.19 | 300 |
| 2024-04-30 | $6.69 | $11.34 | 0 |
| 2024-04-29 | $6.69 | $11.34 | 1,300 |
| 2024-04-26 | $6.67 | $11.31 | 0 |
| 2024-04-25 | $6.67 | $11.31 | 1,700 |
| 2024-04-24 | $6.49 | $11.00 | 0 |
| 2024-04-23 | $6.49 | $11.00 | 100 |
| 2024-04-22 | $6.35 | $10.77 | 0 |
| 2024-04-19 | $6.35 | $10.77 | 1,600 |
| 2024-04-18 | $6.25 | $10.60 | 1,500 |
| 2024-04-17 | $6.27 | $10.63 | 200 |
| 2024-04-16 | $6.25 | $10.60 | 1,800 |
| 2024-04-15 | $6.50 | $11.02 | 0 |
| 2024-04-12 | $6.50 | $11.02 | 0 |
| 2024-04-11 | $6.50 | $11.02 | 2,500 |
| 2024-04-10 | $6.46 | $10.95 | 4,100 |
| 2024-04-09 | $6.35 | $10.77 | 0 |
| 2024-04-08 | $6.35 | $10.77 | 1,000 |
| 2024-04-05 | $6.37 | $10.80 | 200 |
| 2024-04-04 | $6.41 | $10.87 | 0 |
| 2024-04-03 | $6.41 | $10.87 | 900 |
| 2024-04-02 | $6.55 | $11.10 | 0 |
| 2024-04-01 | $6.55 | $11.10 | 2,700 |
| 2024-03-28 | $6.67 | $11.31 | 1,600 |
| 2024-03-27 | $6.82 | $11.56 | 0 |
| 2024-03-26 | $6.82 | $11.56 | 0 |
| 2024-03-25 | $6.82 | $11.56 | 3,500 |
| 2024-03-22 | $6.80 | $11.53 | 0 |
| 2024-03-21 | $6.80 | $11.53 | 0 |
| 2024-03-20 | $6.80 | $11.53 | 600 |
| 2024-03-19 | $6.75 | $11.44 | 800 |
| 2024-03-18 | $6.60 | $11.19 | 1,800 |
| 2024-03-15 | $6.67 | $11.31 | 200 |
| 2024-03-14 | $6.91 | $11.71 | 0 |
| 2024-03-13 | $6.91 | $11.71 | 900 |
| 2024-03-12 | $6.91 | $11.71 | 0 |
| 2024-03-11 | $6.91 | $11.71 | 1,800 |
| 2024-03-08 | $6.23 | $10.56 | 400 |
| 2024-03-07 | $6.50 | $11.02 | 4,100 |
| 2024-03-06 | $6.50 | $11.02 | 6,000 |
| 2024-03-05 | $5.88 | $9.97 | 5,100 |
| 2024-03-04 | $5.88 | $9.97 | 72,400 |
| 2024-03-01 | $5.86 | $9.93 | 2,400 |
| 2024-02-29 | $5.85 | $9.92 | 1,100 |
| 2024-02-28 | $5.86 | $9.93 | 0 |
| 2024-02-27 | $5.86 | $9.93 | 23,700 |
| 2024-02-26 | $5.63 | $9.54 | 1,100 |
| 2024-02-23 | $5.75 | $9.75 | 200 |
| 2024-02-22 | $5.90 | $10.00 | 900 |
| 2024-02-21 | $5.88 | $9.97 | 0 |
| 2024-02-20 | $5.88 | $9.97 | 0 |
| 2024-02-16 | $5.88 | $9.97 | 0 |
| 2024-02-15 | $5.88 | $9.97 | 0 |
| 2024-02-14 | $5.88 | $9.97 | 1,600 |
| 2024-02-13 | $5.80 | $9.83 | 2,300 |
| 2024-02-12 | $5.76 | $9.77 | 100 |
| 2024-02-09 | $5.77 | $9.78 | 0 |
| 2024-02-08 | $5.77 | $9.78 | 0 |
| 2024-02-07 | $5.77 | $9.78 | 5,100 |
| 2024-02-06 | $5.96 | $10.10 | 2,400 |
| 2024-02-05 | $6.00 | $10.17 | 0 |
| 2024-02-02 | $6.00 | $10.17 | 2,500 |
| 2024-02-01 | $5.98 | $10.14 | 600 |
| 2024-01-31 | $5.98 | $10.14 | 3,200 |
| 2024-01-30 | $6.20 | $10.51 | 400 |
| 2024-01-29 | $6.20 | $10.51 | 4,700 |
| 2024-01-26 | $6.25 | $10.60 | 1,300 |
| 2024-01-25 | $6.50 | $11.02 | 400 |
| 2024-01-24 | $6.74 | $11.43 | 2,000 |
| 2024-01-23 | $6.60 | $11.19 | 5,800 |
| 2024-01-22 | $6.68 | $11.32 | 13,700 |
| 2024-01-19 | $6.15 | $10.43 | 3,700 |
| 2024-01-18 | $5.56 | $9.43 | 29,300 |
| 2024-01-17 | $5.50 | $9.32 | 27,400 |
| 2024-01-16 | $5.26 | $8.92 | 11,200 |
| 2024-01-12 | $5.00 | $8.48 | 2,700 |
| 2024-01-11 | $4.95 | $8.39 | 2,800 |
| 2024-01-10 | $5.05 | $8.56 | 100 |
| 2024-01-09 | $5.00 | $8.48 | 3,900 |
| 2024-01-08 | $4.75 | $8.05 | 800 |
| 2024-01-05 | $4.70 | $7.97 | 1,000 |
| 2024-01-04 | $4.64 | $7.87 | 1,400 |
| 2024-01-03 | $4.87 | $8.26 | 1,800 |
| 2024-01-02 | $5.00 | $8.48 | 5,200 |