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
- 2000-08-17 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 | $17.52 | $25.82 | 0 |
| 2024-12-30 | $17.52 | $25.82 | 7,500 |
| 2024-12-27 | $16.13 | $23.77 | 700 |
| 2024-12-26 | $16.87 | $24.86 | 700 |
| 2024-12-24 | $16.81 | $24.77 | 0 |
| 2024-12-23 | $16.81 | $24.77 | 2,500 |
| 2024-12-20 | $16.25 | $23.95 | 100 |
| 2024-12-19 | $16.00 | $23.58 | 3,800 |
| 2024-12-18 | $16.00 | $23.58 | 5,200 |
| 2024-12-17 | $16.64 | $24.52 | 500 |
| 2024-12-16 | $16.62 | $24.49 | 8,100 |
| 2024-12-13 | $16.50 | $24.32 | 5,300 |
| 2024-12-12 | $16.26 | $23.96 | 300 |
| 2024-12-11 | $16.26 | $23.96 | 6,300 |
| 2024-12-10 | $16.30 | $24.02 | 3,000 |
| 2024-12-09 | $15.35 | $22.62 | 5,100 |
| 2024-12-06 | $15.08 | $22.22 | 15,100 |
| 2024-12-05 | $14.90 | $21.96 | 3,800 |
| 2024-12-04 | $15.10 | $22.25 | 7,100 |
| 2024-12-03 | $15.15 | $22.33 | 0 |
| 2024-12-02 | $15.15 | $22.33 | 15,300 |
| 2024-11-29 | $15.50 | $22.84 | 8,500 |
| 2024-11-27 | $15.10 | $22.25 | 0 |
| 2024-11-26 | $15.10 | $22.25 | 19,100 |
| 2024-11-25 | $15.25 | $22.47 | 827,200 |
| 2024-11-22 | $14.97 | $22.06 | 2,200 |
| 2024-11-21 | $15.30 | $22.55 | 7,100 |
| 2024-11-20 | $15.30 | $22.55 | 9,500 |
| 2024-11-19 | $15.30 | $22.55 | 5,500 |
| 2024-11-18 | $15.30 | $22.55 | 3,300 |
| 2024-11-15 | $15.09 | $22.24 | 6,900 |
| 2024-11-14 | $14.44 | $21.28 | 200 |
| 2024-11-13 | $14.25 | $21.00 | 6,100 |
| 2024-11-12 | $15.23 | $22.45 | 8,000 |
| 2024-11-11 | $14.57 | $21.47 | 13,800 |
| 2024-11-08 | $13.44 | $19.81 | 25,900 |
| 2024-11-07 | $13.25 | $19.53 | 10,200 |
| 2024-11-06 | $12.51 | $18.44 | 26,300 |
| 2024-11-05 | $7.63 | $11.24 | 8,000 |
| 2024-11-04 | $7.15 | $10.54 | 9,700 |
| 2024-11-01 | $6.93 | $10.21 | 6,300 |
| 2024-10-31 | $7.15 | $10.54 | 3,300 |
| 2024-10-30 | $7.15 | $10.54 | 400 |
| 2024-10-29 | $7.00 | $10.32 | 18,400 |
| 2024-10-28 | $7.03 | $10.36 | 6,500 |
| 2024-10-25 | $7.70 | $11.35 | 2,000 |
| 2024-10-24 | $7.75 | $11.42 | 0 |
| 2024-10-23 | $7.75 | $11.42 | 10,800 |
| 2024-10-22 | $7.45 | $10.98 | 4,400 |
| 2024-10-21 | $7.43 | $10.95 | 3,800 |
| 2024-10-18 | $7.27 | $10.71 | 1,400 |
| 2024-10-17 | $7.25 | $10.68 | 400 |
| 2024-10-16 | $7.06 | $10.40 | 6,300 |
| 2024-10-15 | $6.78 | $9.99 | 3,200 |
| 2024-10-14 | $6.95 | $10.24 | 10,200 |
| 2024-10-11 | $6.94 | $10.23 | 10,000 |
| 2024-10-10 | $6.74 | $9.93 | 1,700 |
| 2024-10-09 | $6.15 | $9.06 | 1,200 |
| 2024-10-08 | $6.12 | $9.02 | 2,900 |
| 2024-10-07 | $6.03 | $8.89 | 200 |
| 2024-10-04 | $6.01 | $8.86 | 400 |
| 2024-10-03 | $5.90 | $8.70 | 4,100 |
| 2024-10-02 | $6.05 | $8.92 | 300 |
| 2024-10-01 | $5.90 | $8.70 | 2,000 |
| 2024-09-30 | $6.20 | $9.14 | 0 |
| 2024-09-27 | $6.20 | $9.14 | 3,700 |
| 2024-09-26 | $6.00 | $8.84 | 1,900 |
| 2024-09-25 | $6.13 | $9.03 | 1,100 |
| 2024-09-24 | $6.20 | $9.14 | 12,800 |
| 2024-09-23 | $6.10 | $8.99 | 10,000 |
| 2024-09-20 | $5.95 | $8.77 | 0 |
| 2024-09-19 | $5.95 | $8.77 | 4,000 |
| 2024-09-18 | $6.05 | $8.92 | 1,500 |
| 2024-09-17 | $5.64 | $8.31 | 0 |
| 2024-09-16 | $5.64 | $8.31 | 0 |
| 2024-09-13 | $5.64 | $8.31 | 0 |
| 2024-09-12 | $5.64 | $8.31 | 0 |
| 2024-09-11 | $5.64 | $8.31 | 1,200 |
| 2024-09-10 | $6.53 | $9.62 | 1,000 |
| 2024-09-09 | $6.23 | $9.18 | 900 |
| 2024-09-06 | $6.05 | $8.92 | 3,600 |
| 2024-09-05 | $5.77 | $8.50 | 0 |
| 2024-09-04 | $5.77 | $8.50 | 400 |
| 2024-09-03 | $5.80 | $8.55 | 0 |
| 2024-08-30 | $5.80 | $8.55 | 200 |
| 2024-08-29 | $5.60 | $8.25 | 2,300 |
| 2024-08-28 | $5.66 | $8.34 | 0 |
| 2024-08-27 | $5.66 | $8.34 | 200 |
| 2024-08-26 | $5.55 | $8.18 | 2,200 |
| 2024-08-23 | $6.00 | $8.84 | 1,800 |
| 2024-08-22 | $5.87 | $8.65 | 1,600 |
| 2024-08-21 | $5.67 | $8.36 | 800 |
| 2024-08-20 | $5.14 | $7.58 | 900 |
| 2024-08-19 | $5.46 | $8.05 | 500 |
| 2024-08-16 | $5.11 | $7.53 | 5,600 |
| 2024-08-15 | $5.38 | $7.93 | 1,700 |
| 2024-08-14 | $5.30 | $7.81 | 700 |
| 2024-08-13 | $5.35 | $7.88 | 0 |
| 2024-08-12 | $5.35 | $7.88 | 4,600 |
| 2024-08-09 | $5.50 | $8.11 | 200 |
| 2024-08-08 | $5.72 | $8.43 | 700 |
| 2024-08-07 | $5.62 | $8.28 | 500 |
| 2024-08-06 | $5.40 | $7.96 | 1,200 |
| 2024-08-05 | $5.10 | $7.52 | 3,800 |
| 2024-08-02 | $5.42 | $7.99 | 12,100 |
| 2024-08-01 | $5.97 | $8.80 | 19,800 |
| 2024-07-31 | $6.78 | $9.99 | 200 |
| 2024-07-30 | $6.95 | $10.24 | 0 |
| 2024-07-29 | $6.95 | $10.24 | 0 |
| 2024-07-26 | $6.95 | $10.24 | 10,900 |
| 2024-07-25 | $6.70 | $9.87 | 10,400 |
| 2024-07-24 | $7.00 | $10.32 | 2,000 |
| 2024-07-23 | $7.25 | $10.68 | 7,000 |
| 2024-07-22 | $7.31 | $10.77 | 12,900 |
| 2024-07-19 | $7.35 | $10.83 | 6,000 |
| 2024-07-18 | $7.10 | $10.46 | 600 |
| 2024-07-17 | $7.75 | $11.42 | 4,500 |
| 2024-07-16 | $7.67 | $11.30 | 4,200 |
| 2024-07-15 | $7.75 | $11.42 | 15,700 |
| 2024-07-12 | $7.42 | $10.94 | 10,400 |
| 2024-07-11 | $7.27 | $10.71 | 100 |
| 2024-07-10 | $7.27 | $10.71 | 200 |
| 2024-07-09 | $7.35 | $10.83 | 0 |
| 2024-07-08 | $7.35 | $10.83 | 2,700 |
| 2024-07-05 | $7.78 | $11.47 | 0 |
| 2024-07-03 | $7.78 | $11.47 | 0 |
| 2024-07-02 | $7.78 | $11.47 | 3,000 |
| 2024-07-01 | $7.30 | $10.76 | 300 |
| 2024-06-28 | $7.40 | $10.91 | 9,500 |
| 2024-06-27 | $6.85 | $10.10 | 0 |
| 2024-06-26 | $6.85 | $10.10 | 300 |
| 2024-06-25 | $6.70 | $9.87 | 0 |
| 2024-06-24 | $6.70 | $9.87 | 0 |
| 2024-06-21 | $6.70 | $9.87 | 0 |
| 2024-06-20 | $6.70 | $9.87 | 100 |
| 2024-06-18 | $6.72 | $9.90 | 1,700 |
| 2024-06-17 | $7.05 | $10.39 | 0 |
| 2024-06-14 | $7.05 | $10.39 | 0 |
| 2024-06-13 | $7.05 | $10.39 | 500 |
| 2024-06-12 | $7.00 | $10.32 | 2,100 |
| 2024-06-11 | $7.35 | $10.83 | 1,400 |
| 2024-06-10 | $7.53 | $11.10 | 0 |
| 2024-06-07 | $7.53 | $11.10 | 2,600 |
| 2024-06-06 | $7.20 | $10.61 | 100 |
| 2024-06-05 | $7.03 | $10.36 | 800 |
| 2024-06-04 | $7.54 | $11.11 | 2,300 |
| 2024-06-03 | $7.34 | $10.82 | 3,900 |
| 2024-05-31 | $7.04 | $10.38 | 2,100 |
| 2024-05-30 | $7.12 | $10.49 | 5,300 |
| 2024-05-29 | $7.10 | $10.46 | 2,500 |
| 2024-05-28 | $6.98 | $10.29 | 2,600 |
| 2024-05-24 | $6.85 | $10.10 | 7,700 |
| 2024-05-23 | $6.80 | $10.02 | 1,300 |
| 2024-05-22 | $6.79 | $10.01 | 2,300 |
| 2024-05-21 | $6.25 | $9.21 | 400 |
| 2024-05-20 | $6.94 | $10.23 | 7,200 |
| 2024-05-17 | $6.17 | $9.09 | 1,500 |
| 2024-05-16 | $5.69 | $8.39 | 1,400 |
| 2024-05-15 | $6.16 | $9.08 | 0 |
| 2024-05-14 | $6.16 | $9.08 | 100 |
| 2024-05-13 | $6.10 | $8.99 | 3,700 |
| 2024-05-10 | $6.10 | $8.99 | 100 |
| 2024-05-09 | $6.10 | $8.99 | 0 |
| 2024-05-08 | $6.10 | $8.99 | 0 |
| 2024-05-07 | $6.10 | $8.99 | 5,300 |
| 2024-05-06 | $6.15 | $9.06 | 1,200 |
| 2024-05-03 | $6.13 | $9.03 | 700 |
| 2024-05-02 | $6.00 | $8.84 | 0 |
| 2024-05-01 | $6.00 | $8.84 | 0 |
| 2024-04-30 | $6.00 | $8.84 | 0 |
| 2024-04-29 | $6.00 | $8.84 | 0 |
| 2024-04-26 | $6.00 | $8.84 | 0 |
| 2024-04-25 | $6.00 | $8.84 | 0 |
| 2024-04-24 | $6.00 | $8.84 | 1,100 |
| 2024-04-23 | $5.90 | $8.70 | 2,500 |
| 2024-04-22 | $5.90 | $8.70 | 0 |
| 2024-04-19 | $5.90 | $8.70 | 0 |
| 2024-04-18 | $5.90 | $8.70 | 100 |
| 2024-04-17 | $5.90 | $8.70 | 1,100 |
| 2024-04-16 | $6.04 | $8.90 | 0 |
| 2024-04-15 | $6.04 | $8.90 | 500 |
| 2024-04-12 | $6.12 | $9.02 | 0 |
| 2024-04-11 | $6.12 | $9.02 | 100 |
| 2024-04-10 | $6.12 | $9.02 | 0 |
| 2024-04-09 | $6.12 | $9.02 | 1,000 |
| 2024-04-08 | $5.57 | $8.21 | 0 |
| 2024-04-05 | $5.57 | $8.21 | 1,200 |
| 2024-04-04 | $5.55 | $8.18 | 300 |
| 2024-04-03 | $5.66 | $8.34 | 0 |
| 2024-04-02 | $5.66 | $8.34 | 200 |
| 2024-04-01 | $5.68 | $8.37 | 800 |
| 2024-03-28 | $6.09 | $8.98 | 0 |
| 2024-03-27 | $6.09 | $8.98 | 900 |
| 2024-03-26 | $5.95 | $8.77 | 200 |
| 2024-03-25 | $5.98 | $8.81 | 1,400 |
| 2024-03-22 | $6.16 | $9.08 | 0 |
| 2024-03-21 | $6.16 | $9.08 | 0 |
| 2024-03-20 | $6.16 | $9.08 | 300 |
| 2024-03-19 | $5.90 | $8.70 | 800 |
| 2024-03-18 | $6.32 | $9.31 | 0 |
| 2024-03-15 | $6.32 | $9.31 | 0 |
| 2024-03-14 | $6.32 | $9.31 | 800 |
| 2024-03-13 | $6.08 | $8.96 | 0 |
| 2024-03-12 | $6.08 | $8.96 | 1,600 |
| 2024-03-11 | $6.26 | $9.23 | 300 |
| 2024-03-08 | $6.26 | $9.23 | 2,000 |
| 2024-03-07 | $5.78 | $8.52 | 900 |
| 2024-03-06 | $5.67 | $8.36 | 9,400 |
| 2024-03-05 | $5.04 | $7.43 | 1,200 |
| 2024-03-04 | $4.93 | $7.27 | 2,000 |
| 2024-03-01 | $5.02 | $7.40 | 400 |
| 2024-02-29 | $5.40 | $7.96 | 2,900 |
| 2024-02-28 | $5.05 | $7.44 | 0 |
| 2024-02-27 | $5.05 | $7.44 | 3,700 |
| 2024-02-26 | $5.41 | $7.97 | 600 |
| 2024-02-23 | $5.31 | $7.83 | 100 |
| 2024-02-22 | $5.14 | $7.58 | 600 |
| 2024-02-21 | $5.51 | $8.12 | 0 |
| 2024-02-20 | $5.51 | $8.12 | 1,800 |
| 2024-02-16 | $5.14 | $7.58 | 3,000 |
| 2024-02-15 | $5.32 | $7.84 | 17,300 |
| 2024-02-14 | $5.76 | $8.49 | 200 |
| 2024-02-13 | $5.73 | $8.44 | 0 |
| 2024-02-12 | $5.73 | $8.44 | 100 |
| 2024-02-09 | $5.09 | $7.50 | 0 |
| 2024-02-08 | $5.09 | $7.50 | 0 |
| 2024-02-07 | $5.09 | $7.50 | 0 |
| 2024-02-06 | $5.09 | $7.50 | 27,700 |
| 2024-02-05 | $5.30 | $7.81 | 4,700 |
| 2024-02-02 | $5.80 | $8.55 | 300 |
| 2024-02-01 | $5.51 | $8.12 | 10,700 |
| 2024-01-31 | $6.03 | $8.89 | 100 |
| 2024-01-30 | $5.88 | $8.67 | 9,600 |
| 2024-01-29 | $6.10 | $8.99 | 0 |
| 2024-01-26 | $6.10 | $8.99 | 200 |
| 2024-01-25 | $6.01 | $8.86 | 1,700 |
| 2024-01-24 | $6.30 | $9.28 | 3,300 |
| 2024-01-23 | $6.30 | $9.28 | 12,000 |
| 2024-01-22 | $6.23 | $9.18 | 10,300 |
| 2024-01-19 | $5.89 | $8.68 | 3,700 |
| 2024-01-18 | $5.65 | $8.33 | 1,700 |
| 2024-01-17 | $5.49 | $8.09 | 1,100 |
| 2024-01-16 | $5.15 | $7.59 | 11,400 |
| 2024-01-12 | $4.83 | $7.12 | 600 |
| 2024-01-11 | $4.93 | $7.27 | 0 |
| 2024-01-10 | $4.93 | $7.27 | 1,800 |
| 2024-01-09 | $4.80 | $7.07 | 0 |
| 2024-01-08 | $4.80 | $7.07 | 3,000 |
| 2024-01-05 | $4.64 | $6.84 | 500 |
| 2024-01-04 | $4.80 | $7.07 | 5,500 |
| 2024-01-03 | $4.56 | $6.72 | 0 |
| 2024-01-02 | $4.56 | $6.72 | 3,800 |