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
- 2003-05-02 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 | $17.90 | $30.00 | 3,600 |
| 2024-12-30 | $17.52 | $29.36 | 5,600 |
| 2024-12-27 | $17.10 | $28.66 | 1,800 |
| 2024-12-26 | $16.94 | $28.39 | 1,500 |
| 2024-12-24 | $17.00 | $28.49 | 1,400 |
| 2024-12-23 | $17.00 | $28.49 | 0 |
| 2024-12-20 | $17.00 | $28.49 | 12,500 |
| 2024-12-19 | $16.96 | $28.42 | 300 |
| 2024-12-18 | $17.50 | $29.33 | 7,100 |
| 2024-12-17 | $17.25 | $28.91 | 0 |
| 2024-12-16 | $17.25 | $28.91 | 1,800 |
| 2024-12-13 | $16.80 | $28.16 | 1,700 |
| 2024-12-12 | $17.40 | $29.16 | 1,000 |
| 2024-12-11 | $17.40 | $29.16 | 500 |
| 2024-12-10 | $16.75 | $28.07 | 8,200 |
| 2024-12-09 | $15.90 | $26.65 | 10,200 |
| 2024-12-06 | $16.02 | $26.85 | 3,800 |
| 2024-12-05 | $16.02 | $26.85 | 12,300 |
| 2024-12-04 | $15.25 | $25.56 | 15,300 |
| 2024-12-03 | $15.71 | $26.33 | 29,800 |
| 2024-12-02 | $15.25 | $25.56 | 15,100 |
| 2024-11-29 | $16.00 | $26.81 | 10,300 |
| 2024-11-27 | $15.50 | $25.98 | 5,300 |
| 2024-11-26 | $15.25 | $25.56 | 6,400 |
| 2024-11-25 | $15.50 | $25.98 | 13,900 |
| 2024-11-22 | $15.08 | $25.27 | 116,700 |
| 2024-11-21 | $15.50 | $25.98 | 23,900 |
| 2024-11-20 | $15.48 | $25.94 | 15,400 |
| 2024-11-19 | $15.48 | $25.94 | 4,100 |
| 2024-11-18 | $15.40 | $25.81 | 150,100 |
| 2024-11-15 | $14.97 | $25.09 | 1,000 |
| 2024-11-14 | $14.50 | $24.30 | 7,200 |
| 2024-11-13 | $14.25 | $23.88 | 14,600 |
| 2024-11-12 | $15.00 | $25.14 | 129,400 |
| 2024-11-11 | $14.40 | $24.13 | 9,700 |
| 2024-11-08 | $13.25 | $22.21 | 15,000 |
| 2024-11-07 | $13.11 | $21.97 | 49,200 |
| 2024-11-06 | $12.45 | $20.87 | 30,600 |
| 2024-11-05 | $7.14 | $11.97 | 10,000 |
| 2024-11-04 | $7.14 | $11.97 | 12,500 |
| 2024-11-01 | $7.16 | $12.00 | 26,900 |
| 2024-10-31 | $7.26 | $12.17 | 0 |
| 2024-10-30 | $7.26 | $12.17 | 500 |
| 2024-10-29 | $7.55 | $12.65 | 6,000 |
| 2024-10-28 | $7.41 | $12.42 | 1,600 |
| 2024-10-25 | $7.40 | $12.40 | 0 |
| 2024-10-24 | $7.40 | $12.40 | 900 |
| 2024-10-23 | $7.69 | $12.89 | 2,100 |
| 2024-10-22 | $7.90 | $13.24 | 2,100 |
| 2024-10-21 | $7.52 | $12.60 | 3,600 |
| 2024-10-18 | $7.37 | $12.35 | 1,700 |
| 2024-10-17 | $7.27 | $12.18 | 1,300 |
| 2024-10-16 | $6.85 | $11.48 | 0 |
| 2024-10-15 | $6.85 | $11.48 | 2,500 |
| 2024-10-14 | $6.80 | $11.40 | 900 |
| 2024-10-11 | $7.00 | $11.73 | 400 |
| 2024-10-10 | $6.75 | $11.31 | 5,900 |
| 2024-10-09 | $6.17 | $10.34 | 0 |
| 2024-10-08 | $6.17 | $10.34 | 1,400 |
| 2024-10-07 | $6.13 | $10.27 | 600 |
| 2024-10-04 | $6.20 | $10.39 | 100 |
| 2024-10-03 | $6.46 | $10.83 | 2,800 |
| 2024-10-02 | $6.46 | $10.83 | 1,500 |
| 2024-10-01 | $6.35 | $10.64 | 0 |
| 2024-09-30 | $6.35 | $10.64 | 200 |
| 2024-09-27 | $6.46 | $10.83 | 200 |
| 2024-09-26 | $6.12 | $10.26 | 200 |
| 2024-09-25 | $6.30 | $10.56 | 4,400 |
| 2024-09-24 | $6.30 | $10.56 | 220,900 |
| 2024-09-23 | $6.30 | $10.56 | 4,400 |
| 2024-09-20 | $6.26 | $10.49 | 1,900 |
| 2024-09-19 | $6.26 | $10.49 | 142,200 |
| 2024-09-18 | $6.36 | $10.66 | 400 |
| 2024-09-17 | $6.46 | $10.83 | 300 |
| 2024-09-16 | $6.38 | $10.69 | 1,800 |
| 2024-09-13 | $6.40 | $10.73 | 200 |
| 2024-09-12 | $6.40 | $10.73 | 4,100 |
| 2024-09-11 | $6.69 | $11.21 | 400 |
| 2024-09-10 | $6.90 | $11.56 | 400 |
| 2024-09-09 | $7.07 | $11.85 | 22,900 |
| 2024-09-06 | $6.30 | $10.56 | 8,700 |
| 2024-09-05 | $6.03 | $10.11 | 100 |
| 2024-09-04 | $6.12 | $10.26 | 300 |
| 2024-09-03 | $5.97 | $10.01 | 0 |
| 2024-08-30 | $5.97 | $10.01 | 100 |
| 2024-08-29 | $6.21 | $10.41 | 8,600 |
| 2024-08-28 | $6.11 | $10.24 | 0 |
| 2024-08-27 | $6.11 | $10.24 | 0 |
| 2024-08-26 | $6.11 | $10.24 | 300 |
| 2024-08-23 | $6.16 | $10.32 | 5,800 |
| 2024-08-22 | $6.20 | $10.39 | 100 |
| 2024-08-21 | $6.20 | $10.39 | 9,100 |
| 2024-08-20 | $5.53 | $9.27 | 3,000 |
| 2024-08-19 | $5.85 | $9.80 | 0 |
| 2024-08-16 | $5.85 | $9.80 | 13,500 |
| 2024-08-15 | $5.97 | $10.01 | 400 |
| 2024-08-14 | $5.67 | $9.50 | 8,600 |
| 2024-08-13 | $5.98 | $10.02 | 5,000 |
| 2024-08-12 | $6.21 | $10.41 | 1,000 |
| 2024-08-09 | $6.22 | $10.42 | 600 |
| 2024-08-08 | $6.25 | $10.47 | 0 |
| 2024-08-07 | $6.25 | $10.47 | 0 |
| 2024-08-06 | $6.25 | $10.47 | 3,200 |
| 2024-08-05 | $5.85 | $9.80 | 9,000 |
| 2024-08-02 | $5.86 | $9.82 | 4,100 |
| 2024-08-01 | $6.33 | $10.61 | 9,800 |
| 2024-07-31 | $7.10 | $11.90 | 8,800 |
| 2024-07-30 | $7.41 | $12.42 | 500 |
| 2024-07-29 | $7.40 | $12.40 | 3,200 |
| 2024-07-26 | $7.00 | $11.73 | 900 |
| 2024-07-25 | $7.08 | $11.87 | 2,400 |
| 2024-07-24 | $7.73 | $12.95 | 900 |
| 2024-07-23 | $7.83 | $13.12 | 100 |
| 2024-07-22 | $7.66 | $12.84 | 100 |
| 2024-07-19 | $8.10 | $13.58 | 0 |
| 2024-07-18 | $8.10 | $13.58 | 7,500 |
| 2024-07-17 | $8.38 | $14.04 | 6,600 |
| 2024-07-16 | $7.96 | $13.34 | 0 |
| 2024-07-15 | $7.96 | $13.34 | 300 |
| 2024-07-12 | $7.45 | $12.49 | 3,200 |
| 2024-07-11 | $7.41 | $12.42 | 600 |
| 2024-07-10 | $7.47 | $12.52 | 400 |
| 2024-07-09 | $7.73 | $12.95 | 1,300 |
| 2024-07-08 | $7.97 | $13.36 | 0 |
| 2024-07-05 | $7.97 | $13.36 | 1,100 |
| 2024-07-03 | $7.75 | $12.99 | 600 |
| 2024-07-02 | $7.79 | $13.06 | 0 |
| 2024-07-01 | $7.79 | $13.06 | 7,100 |
| 2024-06-28 | $7.41 | $12.42 | 6,900 |
| 2024-06-27 | $6.80 | $11.40 | 400 |
| 2024-06-26 | $7.29 | $12.22 | 0 |
| 2024-06-25 | $7.29 | $12.22 | 200 |
| 2024-06-24 | $6.90 | $11.56 | 2,400 |
| 2024-06-21 | $7.36 | $12.33 | 300 |
| 2024-06-20 | $7.30 | $12.23 | 1,000 |
| 2024-06-18 | $7.37 | $12.35 | 400 |
| 2024-06-17 | $7.47 | $12.52 | 1,300 |
| 2024-06-14 | $7.49 | $12.55 | 800 |
| 2024-06-13 | $7.50 | $12.57 | 800 |
| 2024-06-12 | $7.55 | $12.65 | 400 |
| 2024-06-11 | $7.46 | $12.50 | 400 |
| 2024-06-10 | $7.32 | $12.27 | 100 |
| 2024-06-07 | $7.25 | $12.15 | 500 |
| 2024-06-06 | $7.50 | $12.57 | 1,800 |
| 2024-06-05 | $7.24 | $12.13 | 5,200 |
| 2024-06-04 | $7.25 | $12.15 | 2,200 |
| 2024-06-03 | $7.36 | $12.33 | 100 |
| 2024-05-31 | $7.25 | $12.15 | 13,700 |
| 2024-05-30 | $7.39 | $12.39 | 0 |
| 2024-05-29 | $7.39 | $12.39 | 0 |
| 2024-05-28 | $7.39 | $12.39 | 5,800 |
| 2024-05-24 | $7.06 | $11.83 | 800 |
| 2024-05-23 | $7.18 | $12.03 | 0 |
| 2024-05-22 | $7.18 | $12.03 | 0 |
| 2024-05-21 | $7.18 | $12.03 | 0 |
| 2024-05-20 | $7.18 | $12.03 | 1,400 |
| 2024-05-17 | $6.64 | $11.13 | 5,200 |
| 2024-05-16 | $6.55 | $10.98 | 300 |
| 2024-05-15 | $6.50 | $10.89 | 0 |
| 2024-05-14 | $6.50 | $10.89 | 0 |
| 2024-05-13 | $6.50 | $10.89 | 2,500 |
| 2024-05-10 | $6.25 | $10.47 | 0 |
| 2024-05-09 | $6.25 | $10.47 | 1,600 |
| 2024-05-08 | $6.13 | $10.27 | 600 |
| 2024-05-07 | $6.30 | $10.56 | 2,600 |
| 2024-05-06 | $6.38 | $10.69 | 100 |
| 2024-05-03 | $6.28 | $10.52 | 0 |
| 2024-05-02 | $6.28 | $10.52 | 0 |
| 2024-05-01 | $6.28 | $10.52 | 6,600 |
| 2024-04-30 | $6.30 | $10.56 | 0 |
| 2024-04-29 | $6.30 | $10.56 | 300 |
| 2024-04-26 | $6.25 | $10.47 | 0 |
| 2024-04-25 | $6.25 | $10.47 | 400 |
| 2024-04-24 | $6.25 | $10.47 | 2,500 |
| 2024-04-23 | $6.20 | $10.39 | 1,600 |
| 2024-04-22 | $6.00 | $10.06 | 0 |
| 2024-04-19 | $6.00 | $10.06 | 0 |
| 2024-04-18 | $6.00 | $10.06 | 400 |
| 2024-04-17 | $5.84 | $9.79 | 0 |
| 2024-04-16 | $5.84 | $9.79 | 1,100 |
| 2024-04-15 | $6.61 | $11.08 | 100 |
| 2024-04-12 | $6.35 | $10.64 | 0 |
| 2024-04-11 | $6.35 | $10.64 | 500 |
| 2024-04-10 | $6.35 | $10.64 | 0 |
| 2024-04-09 | $6.35 | $10.64 | 600 |
| 2024-04-08 | $6.35 | $10.64 | 600 |
| 2024-04-05 | $5.85 | $9.80 | 0 |
| 2024-04-04 | $5.85 | $9.80 | 1,500 |
| 2024-04-03 | $5.80 | $9.72 | 0 |
| 2024-04-02 | $5.80 | $9.72 | 0 |
| 2024-04-01 | $5.80 | $9.72 | 1,200 |
| 2024-03-28 | $5.83 | $9.77 | 200 |
| 2024-03-27 | $6.00 | $10.06 | 100 |
| 2024-03-26 | $6.05 | $10.14 | 400 |
| 2024-03-25 | $6.25 | $10.47 | 0 |
| 2024-03-22 | $6.25 | $10.47 | 0 |
| 2024-03-21 | $6.25 | $10.47 | 1,900 |
| 2024-03-20 | $6.25 | $10.47 | 12,600 |
| 2024-03-19 | $6.25 | $10.47 | 1,700 |
| 2024-03-18 | $6.00 | $10.06 | 3,600 |
| 2024-03-15 | $6.25 | $10.47 | 0 |
| 2024-03-14 | $6.25 | $10.47 | 0 |
| 2024-03-13 | $6.25 | $10.47 | 0 |
| 2024-03-12 | $6.25 | $10.47 | 11,400 |
| 2024-03-11 | $6.25 | $10.47 | 6,700 |
| 2024-03-08 | $6.20 | $10.39 | 800 |
| 2024-03-07 | $6.10 | $10.22 | 5,100 |
| 2024-03-06 | $6.10 | $10.22 | 10,900 |
| 2024-03-05 | $5.92 | $9.92 | 2,500 |
| 2024-03-04 | $5.69 | $9.54 | 1,300 |
| 2024-03-01 | $5.23 | $8.77 | 0 |
| 2024-02-29 | $5.23 | $8.77 | 1,300 |
| 2024-02-28 | $5.39 | $9.03 | 600 |
| 2024-02-27 | $5.91 | $9.90 | 2,000 |
| 2024-02-26 | $6.00 | $10.06 | 0 |
| 2024-02-23 | $6.00 | $10.06 | 0 |
| 2024-02-22 | $6.00 | $10.06 | 0 |
| 2024-02-21 | $6.00 | $10.06 | 0 |
| 2024-02-20 | $6.00 | $10.06 | 0 |
| 2024-02-16 | $6.00 | $10.06 | 0 |
| 2024-02-15 | $6.00 | $10.06 | 0 |
| 2024-02-14 | $6.00 | $10.06 | 400 |
| 2024-02-13 | $5.98 | $10.02 | 900 |
| 2024-02-12 | $5.95 | $9.97 | 700 |
| 2024-02-09 | $5.50 | $9.22 | 0 |
| 2024-02-08 | $5.50 | $9.22 | 0 |
| 2024-02-07 | $5.50 | $9.22 | 3,600 |
| 2024-02-06 | $6.24 | $10.46 | 0 |
| 2024-02-05 | $6.24 | $10.46 | 0 |
| 2024-02-02 | $6.24 | $10.46 | 400 |
| 2024-02-01 | $6.47 | $10.84 | 400 |
| 2024-01-31 | $5.50 | $9.22 | 600 |
| 2024-01-30 | $6.18 | $10.36 | 600 |
| 2024-01-29 | $6.20 | $10.39 | 1,800 |
| 2024-01-26 | $6.28 | $10.52 | 400 |
| 2024-01-25 | $6.55 | $10.98 | 0 |
| 2024-01-24 | $6.55 | $10.98 | 0 |
| 2024-01-23 | $6.55 | $10.98 | 711,300 |
| 2024-01-22 | $6.36 | $10.66 | 28,100 |
| 2024-01-19 | $5.90 | $9.89 | 58,800 |
| 2024-01-18 | $5.74 | $9.62 | 13,300 |
| 2024-01-17 | $5.58 | $9.35 | 9,900 |
| 2024-01-16 | $5.40 | $9.05 | 3,600 |
| 2024-01-12 | $5.03 | $8.43 | 200 |
| 2024-01-11 | $4.94 | $8.28 | 0 |
| 2024-01-10 | $4.94 | $8.28 | 0 |
| 2024-01-09 | $4.94 | $8.28 | 800 |
| 2024-01-08 | $4.89 | $8.20 | 2,400 |
| 2024-01-05 | $4.97 | $8.33 | 0 |
| 2024-01-04 | $4.97 | $8.33 | 0 |
| 2024-01-03 | $4.97 | $8.33 | 0 |
| 2024-01-02 | $4.97 | $8.33 | 200 |