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
- 1999-03-23 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 | $12.10 | $23.67 | 500 |
| 2024-12-30 | $12.21 | $23.88 | 500 |
| 2024-12-27 | $12.50 | $24.45 | 0 |
| 2024-12-26 | $12.50 | $24.45 | 0 |
| 2024-12-24 | $12.50 | $24.45 | 0 |
| 2024-12-23 | $12.50 | $24.45 | 0 |
| 2024-12-20 | $12.50 | $24.45 | 0 |
| 2024-12-19 | $12.50 | $24.45 | 1,700 |
| 2024-12-18 | $12.80 | $25.04 | 300 |
| 2024-12-17 | $13.00 | $25.43 | 0 |
| 2024-12-16 | $13.00 | $25.43 | 300 |
| 2024-12-13 | $13.00 | $25.43 | 1,000 |
| 2024-12-12 | $12.96 | $25.35 | 4,100 |
| 2024-12-11 | $12.75 | $24.94 | 0 |
| 2024-12-10 | $12.75 | $24.94 | 0 |
| 2024-12-09 | $12.75 | $24.94 | 100 |
| 2024-12-06 | $12.60 | $24.65 | 0 |
| 2024-12-05 | $12.60 | $24.65 | 0 |
| 2024-12-04 | $12.60 | $24.65 | 0 |
| 2024-12-03 | $12.60 | $24.65 | 0 |
| 2024-12-02 | $12.60 | $24.65 | 400 |
| 2024-11-29 | $12.21 | $23.88 | 0 |
| 2024-11-27 | $12.21 | $23.88 | 0 |
| 2024-11-26 | $12.21 | $23.88 | 1,000 |
| 2024-11-25 | $12.25 | $23.96 | 300 |
| 2024-11-22 | $12.00 | $23.47 | 3,800 |
| 2024-11-21 | $12.00 | $23.47 | 4,500 |
| 2024-11-20 | $12.00 | $23.47 | 0 |
| 2024-11-19 | $12.00 | $23.47 | 3,000 |
| 2024-11-18 | $11.95 | $23.37 | 0 |
| 2024-11-15 | $11.95 | $23.37 | 4,000 |
| 2024-11-14 | $11.75 | $22.98 | 0 |
| 2024-11-13 | $11.75 | $22.98 | 1,000 |
| 2024-11-12 | $11.50 | $22.49 | 0 |
| 2024-11-11 | $11.50 | $22.49 | 1,100 |
| 2024-11-08 | $11.55 | $22.59 | 9,000 |
| 2024-11-07 | $11.50 | $22.49 | 1,500 |
| 2024-11-06 | $11.55 | $22.59 | 0 |
| 2024-11-05 | $11.55 | $22.59 | 1,700 |
| 2024-11-04 | $11.50 | $22.49 | 3,300 |
| 2024-11-01 | $11.25 | $21.85 | 53,300 |
| 2024-10-31 | $11.25 | $21.85 | 1,700 |
| 2024-10-30 | $11.50 | $22.33 | 900 |
| 2024-10-29 | $11.50 | $22.33 | 0 |
| 2024-10-28 | $11.50 | $22.33 | 0 |
| 2024-10-25 | $11.50 | $22.33 | 1,200 |
| 2024-10-24 | $12.50 | $24.28 | 0 |
| 2024-10-23 | $12.50 | $24.28 | 1,900 |
| 2024-10-22 | $12.00 | $23.31 | 1,100 |
| 2024-10-21 | $12.50 | $24.28 | 2,600 |
| 2024-10-18 | $12.50 | $24.28 | 900 |
| 2024-10-17 | $11.80 | $22.92 | 300 |
| 2024-10-16 | $11.45 | $22.24 | 200 |
| 2024-10-15 | $10.90 | $21.17 | 0 |
| 2024-10-14 | $10.90 | $21.17 | 1,200 |
| 2024-10-11 | $10.80 | $20.97 | 500 |
| 2024-10-10 | $10.40 | $20.20 | 0 |
| 2024-10-09 | $10.40 | $20.20 | 0 |
| 2024-10-08 | $10.40 | $20.20 | 100 |
| 2024-10-07 | $10.75 | $20.88 | 0 |
| 2024-10-04 | $10.75 | $20.88 | 5,100 |
| 2024-10-03 | $10.50 | $20.39 | 2,000 |
| 2024-10-02 | $10.35 | $20.10 | 3,800 |
| 2024-10-01 | $10.50 | $20.39 | 2,400 |
| 2024-09-30 | $10.48 | $20.35 | 0 |
| 2024-09-27 | $10.48 | $20.35 | 400 |
| 2024-09-26 | $10.30 | $20.00 | 0 |
| 2024-09-25 | $10.30 | $20.00 | 400 |
| 2024-09-24 | $10.31 | $20.02 | 25,900 |
| 2024-09-23 | $10.25 | $19.91 | 900 |
| 2024-09-20 | $10.25 | $19.91 | 0 |
| 2024-09-19 | $10.25 | $19.91 | 100 |
| 2024-09-18 | $10.00 | $19.42 | 0 |
| 2024-09-17 | $10.00 | $19.42 | 0 |
| 2024-09-16 | $10.00 | $19.42 | 5,100 |
| 2024-09-13 | $10.00 | $19.42 | 9,500 |
| 2024-09-12 | $10.10 | $19.62 | 0 |
| 2024-09-11 | $10.10 | $19.62 | 800 |
| 2024-09-10 | $10.00 | $19.42 | 0 |
| 2024-09-09 | $10.00 | $19.42 | 15,100 |
| 2024-09-06 | $9.75 | $18.94 | 0 |
| 2024-09-05 | $9.75 | $18.94 | 1,000 |
| 2024-09-04 | $10.05 | $19.52 | 1,100 |
| 2024-09-03 | $10.00 | $19.42 | 0 |
| 2024-08-30 | $10.00 | $19.42 | 0 |
| 2024-08-29 | $10.00 | $19.42 | 0 |
| 2024-08-28 | $10.00 | $19.42 | 0 |
| 2024-08-27 | $10.00 | $19.42 | 0 |
| 2024-08-26 | $10.00 | $19.42 | 0 |
| 2024-08-23 | $10.00 | $19.42 | 0 |
| 2024-08-22 | $10.00 | $19.42 | 0 |
| 2024-08-21 | $10.00 | $19.42 | 0 |
| 2024-08-20 | $10.00 | $19.42 | 0 |
| 2024-08-19 | $10.00 | $19.42 | 0 |
| 2024-08-16 | $10.00 | $19.42 | 0 |
| 2024-08-15 | $10.00 | $19.42 | 0 |
| 2024-08-14 | $10.00 | $19.42 | 600 |
| 2024-08-13 | $10.00 | $19.42 | 600 |
| 2024-08-12 | $9.50 | $18.45 | 0 |
| 2024-08-09 | $9.50 | $18.45 | 300 |
| 2024-08-08 | $10.24 | $19.89 | 200 |
| 2024-08-07 | $9.75 | $18.94 | 500 |
| 2024-08-06 | $9.71 | $18.86 | 300 |
| 2024-08-05 | $10.00 | $19.42 | 1,800 |
| 2024-08-02 | $10.00 | $19.42 | 0 |
| 2024-08-01 | $10.00 | $19.42 | 1,000 |
| 2024-07-31 | $10.25 | $19.91 | 0 |
| 2024-07-30 | $10.25 | $19.91 | 0 |
| 2024-07-29 | $10.25 | $19.91 | 1,500 |
| 2024-07-26 | $10.49 | $20.37 | 0 |
| 2024-07-25 | $10.49 | $20.37 | 0 |
| 2024-07-24 | $10.49 | $20.37 | 0 |
| 2024-07-23 | $10.49 | $20.37 | 0 |
| 2024-07-22 | $10.49 | $20.37 | 500 |
| 2024-07-19 | $10.50 | $20.39 | 0 |
| 2024-07-18 | $10.50 | $20.39 | 0 |
| 2024-07-17 | $10.50 | $20.39 | 0 |
| 2024-07-16 | $10.50 | $20.39 | 2,000 |
| 2024-07-15 | $10.00 | $19.42 | 0 |
| 2024-07-12 | $10.00 | $19.42 | 500 |
| 2024-07-11 | $9.98 | $19.38 | 100 |
| 2024-07-10 | $9.98 | $19.38 | 0 |
| 2024-07-09 | $9.98 | $19.38 | 0 |
| 2024-07-08 | $9.98 | $19.38 | 0 |
| 2024-07-05 | $9.98 | $19.38 | 0 |
| 2024-07-03 | $9.98 | $19.38 | 0 |
| 2024-07-02 | $9.98 | $19.38 | 200 |
| 2024-07-01 | $9.98 | $19.38 | 300 |
| 2024-06-28 | $9.98 | $19.38 | 0 |
| 2024-06-27 | $9.98 | $19.38 | 0 |
| 2024-06-26 | $9.98 | $19.38 | 0 |
| 2024-06-25 | $9.98 | $19.38 | 400 |
| 2024-06-24 | $10.25 | $19.91 | 0 |
| 2024-06-21 | $10.25 | $19.91 | 0 |
| 2024-06-20 | $10.25 | $19.91 | 100 |
| 2024-06-18 | $10.50 | $20.39 | 0 |
| 2024-06-17 | $10.50 | $20.39 | 300 |
| 2024-06-14 | $10.19 | $19.79 | 100 |
| 2024-06-13 | $10.00 | $19.42 | 0 |
| 2024-06-12 | $10.00 | $19.42 | 23,000 |
| 2024-06-11 | $9.75 | $18.94 | 0 |
| 2024-06-10 | $9.75 | $18.94 | 0 |
| 2024-06-07 | $9.75 | $18.94 | 0 |
| 2024-06-06 | $9.75 | $18.94 | 0 |
| 2024-06-05 | $9.75 | $18.94 | 0 |
| 2024-06-04 | $9.75 | $18.94 | 300 |
| 2024-06-03 | $9.70 | $18.84 | 0 |
| 2024-05-31 | $9.70 | $18.84 | 0 |
| 2024-05-30 | $9.70 | $18.84 | 1,300 |
| 2024-05-29 | $9.70 | $18.84 | 0 |
| 2024-05-28 | $9.70 | $18.84 | 100 |
| 2024-05-24 | $9.70 | $18.84 | 100 |
| 2024-05-23 | $9.80 | $19.03 | 0 |
| 2024-05-22 | $9.80 | $19.03 | 0 |
| 2024-05-21 | $9.80 | $19.03 | 0 |
| 2024-05-20 | $9.80 | $19.03 | 0 |
| 2024-05-17 | $9.80 | $19.03 | 0 |
| 2024-05-16 | $9.80 | $19.03 | 300 |
| 2024-05-15 | $9.96 | $19.34 | 0 |
| 2024-05-14 | $9.96 | $19.34 | 0 |
| 2024-05-13 | $9.96 | $19.34 | 0 |
| 2024-05-10 | $9.96 | $19.34 | 100 |
| 2024-05-09 | $10.00 | $19.42 | 0 |
| 2024-05-08 | $10.00 | $19.42 | 0 |
| 2024-05-07 | $10.00 | $19.42 | 0 |
| 2024-05-06 | $10.00 | $19.42 | 0 |
| 2024-05-03 | $10.00 | $19.42 | 0 |
| 2024-05-02 | $10.00 | $19.42 | 1,100 |
| 2024-05-01 | $10.00 | $19.42 | 0 |
| 2024-04-30 | $10.00 | $19.42 | 0 |
| 2024-04-29 | $10.00 | $19.42 | 2,500 |
| 2024-04-26 | $9.80 | $19.03 | 0 |
| 2024-04-25 | $9.80 | $19.03 | 300 |
| 2024-04-24 | $10.50 | $20.39 | 0 |
| 2024-04-23 | $10.50 | $20.39 | 0 |
| 2024-04-22 | $10.50 | $20.39 | 0 |
| 2024-04-19 | $10.50 | $20.39 | 0 |
| 2024-04-18 | $10.50 | $20.39 | 0 |
| 2024-04-17 | $10.50 | $20.39 | 0 |
| 2024-04-16 | $10.50 | $20.39 | 400 |
| 2024-04-15 | $10.01 | $19.44 | 10,000 |
| 2024-04-12 | $10.25 | $19.91 | 0 |
| 2024-04-11 | $10.25 | $19.91 | 5,300 |
| 2024-04-10 | $10.70 | $20.78 | 2,000 |
| 2024-04-09 | $10.50 | $20.39 | 2,300 |
| 2024-04-08 | $10.50 | $20.39 | 100 |
| 2024-04-05 | $10.55 | $20.49 | 0 |
| 2024-04-04 | $10.55 | $20.49 | 1,600 |
| 2024-04-03 | $10.70 | $20.78 | 0 |
| 2024-04-02 | $10.70 | $20.78 | 200 |
| 2024-04-01 | $10.75 | $20.88 | 100 |
| 2024-03-28 | $10.90 | $21.17 | 200 |
| 2024-03-27 | $10.95 | $21.27 | 0 |
| 2024-03-26 | $10.95 | $21.27 | 100 |
| 2024-03-25 | $10.90 | $21.17 | 300 |
| 2024-03-22 | $10.85 | $21.07 | 1,300 |
| 2024-03-21 | $10.85 | $21.07 | 0 |
| 2024-03-20 | $10.85 | $21.07 | 1,000 |
| 2024-03-19 | $10.65 | $20.68 | 0 |
| 2024-03-18 | $10.65 | $20.68 | 0 |
| 2024-03-15 | $10.65 | $20.68 | 0 |
| 2024-03-14 | $10.65 | $20.68 | 0 |
| 2024-03-13 | $10.65 | $20.68 | 0 |
| 2024-03-12 | $10.65 | $20.68 | 2,900 |
| 2024-03-11 | $10.70 | $20.78 | 1,100 |
| 2024-03-08 | $11.00 | $21.36 | 900 |
| 2024-03-07 | $10.57 | $20.53 | 1,800 |
| 2024-03-06 | $10.60 | $20.59 | 1,100 |
| 2024-03-05 | $11.25 | $21.85 | 100 |
| 2024-03-04 | $10.76 | $20.90 | 100 |
| 2024-03-01 | $11.00 | $21.36 | 100 |
| 2024-02-29 | $11.00 | $21.36 | 0 |
| 2024-02-28 | $11.00 | $21.36 | 0 |
| 2024-02-27 | $11.00 | $21.36 | 0 |
| 2024-02-26 | $11.00 | $21.36 | 1,000 |
| 2024-02-23 | $10.55 | $20.49 | 700 |
| 2024-02-22 | $11.25 | $21.85 | 0 |
| 2024-02-21 | $11.25 | $21.85 | 5,900 |
| 2024-02-20 | $11.20 | $21.75 | 600 |
| 2024-02-16 | $11.00 | $21.36 | 0 |
| 2024-02-15 | $11.00 | $21.36 | 600 |
| 2024-02-14 | $10.85 | $21.07 | 300 |
| 2024-02-13 | $10.73 | $20.84 | 0 |
| 2024-02-12 | $10.73 | $20.84 | 1,100 |
| 2024-02-09 | $10.75 | $20.88 | 500 |
| 2024-02-08 | $10.98 | $21.32 | 1,200 |
| 2024-02-07 | $10.71 | $20.80 | 0 |
| 2024-02-06 | $10.71 | $20.80 | 0 |
| 2024-02-05 | $10.71 | $20.80 | 100 |
| 2024-02-02 | $10.90 | $21.17 | 2,000 |
| 2024-02-01 | $11.38 | $22.10 | 1,800 |
| 2024-01-31 | $11.00 | $21.36 | 500 |
| 2024-01-30 | $11.40 | $22.14 | 900 |
| 2024-01-29 | $11.35 | $22.04 | 2,900 |
| 2024-01-26 | $11.50 | $22.33 | 0 |
| 2024-01-25 | $11.50 | $22.33 | 0 |
| 2024-01-24 | $11.50 | $22.33 | 900 |
| 2024-01-23 | $11.40 | $22.14 | 0 |
| 2024-01-22 | $11.40 | $22.14 | 1,300 |
| 2024-01-19 | $11.40 | $22.14 | 0 |
| 2024-01-18 | $11.40 | $22.14 | 0 |
| 2024-01-17 | $11.40 | $22.14 | 0 |
| 2024-01-16 | $11.40 | $22.14 | 900 |
| 2024-01-12 | $11.50 | $22.33 | 0 |
| 2024-01-11 | $11.50 | $22.33 | 200 |
| 2024-01-10 | $11.50 | $22.33 | 0 |
| 2024-01-09 | $11.50 | $22.33 | 0 |
| 2024-01-08 | $11.50 | $22.33 | 0 |
| 2024-01-05 | $11.50 | $22.33 | 300 |
| 2024-01-04 | $10.65 | $20.68 | 0 |
| 2024-01-03 | $10.65 | $20.68 | 0 |
| 2024-01-02 | $10.65 | $20.68 | 200 |