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
- 2009-02-13 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 | $9.47 | $16.99 | 32,100 |
| 2024-12-30 | $9.81 | $17.60 | 50,000 |
| 2024-12-27 | $9.65 | $17.32 | 100 |
| 2024-12-26 | $9.55 | $17.14 | 2,100 |
| 2024-12-24 | $9.55 | $17.14 | 0 |
| 2024-12-23 | $9.55 | $17.14 | 68,200 |
| 2024-12-20 | $9.40 | $16.87 | 17,000 |
| 2024-12-19 | $9.57 | $17.17 | 500 |
| 2024-12-18 | $9.59 | $17.21 | 24,200 |
| 2024-12-17 | $9.76 | $17.51 | 30,900 |
| 2024-12-16 | $9.57 | $17.17 | 2,600 |
| 2024-12-13 | $9.52 | $17.08 | 27,700 |
| 2024-12-12 | $9.46 | $16.98 | 2,800 |
| 2024-12-11 | $9.66 | $17.33 | 11,900 |
| 2024-12-10 | $9.51 | $17.07 | 1,500 |
| 2024-12-09 | $9.57 | $17.17 | 6,400 |
| 2024-12-06 | $9.30 | $16.69 | 6,000 |
| 2024-12-05 | $9.16 | $16.44 | 50,800 |
| 2024-12-04 | $9.24 | $16.58 | 19,300 |
| 2024-12-03 | $9.40 | $16.87 | 49,400 |
| 2024-12-02 | $9.30 | $16.69 | 5,000 |
| 2024-11-29 | $9.35 | $16.78 | 1,100 |
| 2024-11-27 | $9.34 | $16.76 | 22,500 |
| 2024-11-26 | $9.25 | $16.60 | 2,100 |
| 2024-11-25 | $9.20 | $16.51 | 19,600 |
| 2024-11-22 | $8.85 | $15.88 | 2,700 |
| 2024-11-21 | $9.20 | $16.51 | 1,100 |
| 2024-11-20 | $9.07 | $16.28 | 12,900 |
| 2024-11-19 | $9.18 | $16.47 | 2,400 |
| 2024-11-18 | $9.06 | $16.26 | 5,400 |
| 2024-11-15 | $8.85 | $15.88 | 28,500 |
| 2024-11-14 | $8.70 | $15.61 | 8,900 |
| 2024-11-13 | $8.71 | $15.63 | 7,400 |
| 2024-11-12 | $8.70 | $15.61 | 0 |
| 2024-11-11 | $8.70 | $15.61 | 2,800 |
| 2024-11-08 | $8.85 | $15.88 | 1,400 |
| 2024-11-07 | $9.18 | $16.47 | 6,500 |
| 2024-11-06 | $9.40 | $16.69 | 9,000 |
| 2024-11-05 | $9.21 | $16.35 | 6,800 |
| 2024-11-04 | $9.30 | $16.51 | 900 |
| 2024-11-01 | $9.31 | $16.53 | 3,700 |
| 2024-10-31 | $9.23 | $16.39 | 2,400 |
| 2024-10-30 | $9.06 | $16.08 | 19,900 |
| 2024-10-29 | $9.00 | $15.98 | 23,900 |
| 2024-10-28 | $8.70 | $15.45 | 17,700 |
| 2024-10-25 | $8.60 | $15.27 | 0 |
| 2024-10-24 | $8.60 | $15.27 | 5,700 |
| 2024-10-23 | $8.70 | $15.45 | 4,000 |
| 2024-10-22 | $8.97 | $15.92 | 1,100 |
| 2024-10-21 | $8.94 | $15.87 | 800 |
| 2024-10-18 | $8.83 | $15.68 | 800 |
| 2024-10-17 | $8.75 | $15.53 | 2,300 |
| 2024-10-16 | $8.71 | $15.46 | 8,800 |
| 2024-10-15 | $8.78 | $15.59 | 200 |
| 2024-10-14 | $8.80 | $15.62 | 15,600 |
| 2024-10-11 | $8.77 | $15.57 | 200 |
| 2024-10-10 | $8.65 | $15.36 | 8,000 |
| 2024-10-09 | $9.04 | $16.05 | 5,800 |
| 2024-10-08 | $8.55 | $15.18 | 7,900 |
| 2024-10-07 | $9.05 | $16.07 | 26,500 |
| 2024-10-04 | $8.95 | $15.89 | 24,800 |
| 2024-10-03 | $8.71 | $15.46 | 6,000 |
| 2024-10-02 | $8.95 | $15.89 | 3,400 |
| 2024-10-01 | $8.92 | $15.84 | 900 |
| 2024-09-30 | $9.05 | $16.07 | 2,900 |
| 2024-09-27 | $9.03 | $16.03 | 99,400 |
| 2024-09-26 | $9.13 | $16.21 | 17,400 |
| 2024-09-25 | $8.83 | $15.68 | 1,800 |
| 2024-09-24 | $8.91 | $15.82 | 34,900 |
| 2024-09-23 | $8.75 | $15.53 | 29,000 |
| 2024-09-20 | $8.66 | $15.37 | 3,500 |
| 2024-09-19 | $8.54 | $15.16 | 59,400 |
| 2024-09-18 | $8.67 | $15.39 | 13,300 |
| 2024-09-17 | $8.76 | $15.55 | 15,300 |
| 2024-09-16 | $8.32 | $14.77 | 23,400 |
| 2024-09-13 | $8.29 | $14.72 | 45,500 |
| 2024-09-12 | $8.30 | $14.74 | 0 |
| 2024-09-11 | $8.30 | $14.74 | 12,400 |
| 2024-09-10 | $8.76 | $15.55 | 5,800 |
| 2024-09-09 | $8.40 | $14.91 | 3,800 |
| 2024-09-06 | $8.51 | $15.11 | 6,700 |
| 2024-09-05 | $8.68 | $15.41 | 2,100 |
| 2024-09-04 | $8.42 | $14.95 | 4,400 |
| 2024-09-03 | $8.70 | $15.45 | 6,400 |
| 2024-08-30 | $8.45 | $15.00 | 6,400 |
| 2024-08-29 | $8.70 | $15.45 | 2,200 |
| 2024-08-28 | $8.62 | $15.30 | 700 |
| 2024-08-27 | $8.72 | $15.48 | 13,600 |
| 2024-08-26 | $8.83 | $15.68 | 4,000 |
| 2024-08-23 | $8.19 | $14.54 | 3,200 |
| 2024-08-22 | $8.47 | $15.04 | 13,500 |
| 2024-08-21 | $8.41 | $14.93 | 18,400 |
| 2024-08-20 | $8.66 | $15.37 | 6,400 |
| 2024-08-19 | $8.30 | $14.74 | 8,400 |
| 2024-08-16 | $8.25 | $14.65 | 2,600 |
| 2024-08-15 | $8.30 | $14.74 | 400 |
| 2024-08-14 | $8.30 | $14.56 | 6,100 |
| 2024-08-13 | $7.83 | $13.73 | 4,400 |
| 2024-08-12 | $8.10 | $14.21 | 8,700 |
| 2024-08-09 | $8.00 | $14.03 | 500 |
| 2024-08-08 | $8.12 | $14.24 | 13,600 |
| 2024-08-07 | $7.96 | $13.96 | 3,000 |
| 2024-08-06 | $7.74 | $13.58 | 1,500 |
| 2024-08-05 | $7.85 | $13.77 | 1,600 |
| 2024-08-02 | $8.46 | $14.84 | 36,400 |
| 2024-08-01 | $8.25 | $14.47 | 42,700 |
| 2024-07-31 | $8.90 | $15.61 | 35,900 |
| 2024-07-30 | $8.60 | $15.08 | 6,800 |
| 2024-07-29 | $8.49 | $14.89 | 3,200 |
| 2024-07-26 | $8.14 | $14.28 | 700 |
| 2024-07-25 | $8.34 | $14.63 | 5,400 |
| 2024-07-24 | $8.57 | $15.03 | 3,700 |
| 2024-07-23 | $8.47 | $14.86 | 6,400 |
| 2024-07-22 | $8.47 | $14.86 | 4,100 |
| 2024-07-19 | $8.40 | $14.73 | 8,800 |
| 2024-07-18 | $8.40 | $14.73 | 500 |
| 2024-07-17 | $8.40 | $14.73 | 20,400 |
| 2024-07-16 | $8.70 | $15.26 | 1,100 |
| 2024-07-15 | $8.40 | $14.73 | 4,300 |
| 2024-07-12 | $8.66 | $15.19 | 268,500 |
| 2024-07-11 | $8.54 | $14.98 | 6,200 |
| 2024-07-10 | $8.54 | $14.98 | 6,000 |
| 2024-07-09 | $8.26 | $14.49 | 7,100 |
| 2024-07-08 | $8.53 | $14.96 | 11,500 |
| 2024-07-05 | $8.50 | $14.91 | 400 |
| 2024-07-03 | $8.51 | $14.93 | 8,800 |
| 2024-07-02 | $8.42 | $14.77 | 100 |
| 2024-07-01 | $8.70 | $15.26 | 21,000 |
| 2024-06-28 | $8.50 | $14.91 | 4,300 |
| 2024-06-27 | $8.77 | $15.38 | 4,700 |
| 2024-06-26 | $8.58 | $15.05 | 2,500 |
| 2024-06-25 | $8.42 | $14.77 | 16,300 |
| 2024-06-24 | $8.68 | $15.22 | 74,100 |
| 2024-06-21 | $8.56 | $15.01 | 9,000 |
| 2024-06-20 | $8.85 | $15.52 | 52,400 |
| 2024-06-18 | $8.79 | $15.42 | 50,700 |
| 2024-06-17 | $8.58 | $15.05 | 2,700 |
| 2024-06-14 | $8.55 | $15.00 | 8,900 |
| 2024-06-13 | $8.63 | $15.14 | 1,600 |
| 2024-06-12 | $8.94 | $15.68 | 1,100 |
| 2024-06-11 | $8.63 | $15.14 | 600 |
| 2024-06-10 | $8.63 | $15.14 | 10,400 |
| 2024-06-07 | $8.74 | $15.33 | 900 |
| 2024-06-06 | $8.61 | $15.10 | 200 |
| 2024-06-05 | $8.70 | $15.26 | 1,000 |
| 2024-06-04 | $8.98 | $15.75 | 300 |
| 2024-06-03 | $8.94 | $15.68 | 3,600 |
| 2024-05-31 | $8.62 | $15.12 | 6,500 |
| 2024-05-30 | $8.62 | $15.12 | 9,200 |
| 2024-05-29 | $8.69 | $15.24 | 38,500 |
| 2024-05-28 | $8.60 | $15.08 | 10,900 |
| 2024-05-24 | $8.70 | $15.26 | 4,700 |
| 2024-05-23 | $8.74 | $15.33 | 7,000 |
| 2024-05-22 | $8.60 | $15.08 | 3,200 |
| 2024-05-21 | $8.72 | $15.29 | 20,500 |
| 2024-05-20 | $8.74 | $15.33 | 2,600 |
| 2024-05-17 | $8.85 | $15.52 | 18,700 |
| 2024-05-16 | $8.67 | $15.21 | 24,000 |
| 2024-05-15 | $8.91 | $15.63 | 6,600 |
| 2024-05-14 | $8.91 | $15.63 | 36,400 |
| 2024-05-13 | $8.75 | $15.35 | 20,100 |
| 2024-05-10 | $8.56 | $15.01 | 23,300 |
| 2024-05-09 | $8.56 | $15.01 | 6,400 |
| 2024-05-08 | $9.01 | $15.26 | 16,000 |
| 2024-05-07 | $8.83 | $14.95 | 6,200 |
| 2024-05-06 | $8.99 | $15.23 | 12,800 |
| 2024-05-03 | $8.92 | $15.11 | 4,800 |
| 2024-05-02 | $8.75 | $14.82 | 12,100 |
| 2024-05-01 | $8.60 | $14.57 | 113,600 |
| 2024-04-30 | $8.56 | $14.50 | 168,300 |
| 2024-04-29 | $8.28 | $14.02 | 20,100 |
| 2024-04-26 | $8.24 | $13.96 | 71,600 |
| 2024-04-25 | $8.07 | $13.67 | 1,300 |
| 2024-04-24 | $7.89 | $13.36 | 5,700 |
| 2024-04-23 | $8.11 | $13.74 | 7,000 |
| 2024-04-22 | $8.25 | $13.97 | 22,300 |
| 2024-04-19 | $7.97 | $13.50 | 7,300 |
| 2024-04-18 | $7.89 | $13.36 | 300 |
| 2024-04-17 | $8.00 | $13.55 | 4,200 |
| 2024-04-16 | $8.00 | $13.55 | 62,900 |
| 2024-04-15 | $8.04 | $13.62 | 8,200 |
| 2024-04-12 | $8.15 | $13.80 | 1,700 |
| 2024-04-11 | $8.15 | $13.80 | 4,300 |
| 2024-04-10 | $8.29 | $14.04 | 4,500 |
| 2024-04-09 | $8.16 | $13.82 | 9,500 |
| 2024-04-08 | $8.04 | $13.62 | 21,400 |
| 2024-04-05 | $7.88 | $13.35 | 1,000 |
| 2024-04-04 | $7.98 | $13.51 | 7,600 |
| 2024-04-03 | $7.80 | $13.21 | 1,500 |
| 2024-04-02 | $7.88 | $13.35 | 6,100 |
| 2024-04-01 | $7.76 | $13.14 | 6,800 |
| 2024-03-28 | $7.69 | $13.02 | 7,900 |
| 2024-03-27 | $7.90 | $13.38 | 3,100 |
| 2024-03-26 | $7.96 | $13.48 | 21,900 |
| 2024-03-25 | $7.87 | $13.33 | 18,300 |
| 2024-03-22 | $7.40 | $12.53 | 6,000 |
| 2024-03-21 | $7.74 | $13.11 | 20,000 |
| 2024-03-20 | $7.70 | $13.04 | 600 |
| 2024-03-19 | $7.40 | $12.53 | 800 |
| 2024-03-18 | $7.58 | $12.84 | 2,000 |
| 2024-03-15 | $7.60 | $12.87 | 400 |
| 2024-03-14 | $7.48 | $12.67 | 35,000 |
| 2024-03-13 | $7.48 | $12.67 | 20,400 |
| 2024-03-12 | $7.36 | $12.46 | 7,700 |
| 2024-03-11 | $7.24 | $12.26 | 7,500 |
| 2024-03-08 | $7.33 | $12.41 | 13,200 |
| 2024-03-07 | $7.66 | $12.97 | 9,900 |
| 2024-03-06 | $7.78 | $12.65 | 1,300 |
| 2024-03-05 | $7.77 | $12.63 | 15,600 |
| 2024-03-04 | $7.61 | $12.37 | 2,800 |
| 2024-03-01 | $7.63 | $12.41 | 3,300 |
| 2024-02-29 | $7.81 | $12.70 | 2,400 |
| 2024-02-28 | $7.80 | $12.68 | 4,200 |
| 2024-02-27 | $7.54 | $12.26 | 5,300 |
| 2024-02-26 | $7.55 | $12.28 | 2,200 |
| 2024-02-23 | $7.71 | $12.54 | 9,600 |
| 2024-02-22 | $7.56 | $12.29 | 800 |
| 2024-02-21 | $7.41 | $12.05 | 96,400 |
| 2024-02-20 | $8.17 | $13.29 | 37,100 |
| 2024-02-16 | $8.11 | $13.19 | 38,700 |
| 2024-02-15 | $7.93 | $12.90 | 54,100 |
| 2024-02-14 | $7.60 | $12.36 | 28,100 |
| 2024-02-13 | $7.51 | $12.21 | 5,700 |
| 2024-02-12 | $7.69 | $12.50 | 3,100 |
| 2024-02-09 | $7.58 | $12.33 | 44,300 |
| 2024-02-08 | $7.79 | $12.67 | 2,200 |
| 2024-02-07 | $7.75 | $12.60 | 300 |
| 2024-02-06 | $7.79 | $12.67 | 35,000 |
| 2024-02-05 | $7.57 | $12.31 | 5,600 |
| 2024-02-02 | $7.86 | $12.78 | 11,600 |
| 2024-02-01 | $7.96 | $12.94 | 2,400 |
| 2024-01-31 | $7.94 | $12.91 | 1,200 |
| 2024-01-30 | $7.78 | $12.65 | 32,200 |
| 2024-01-29 | $7.81 | $12.70 | 2,500 |
| 2024-01-26 | $7.92 | $12.88 | 13,900 |
| 2024-01-25 | $7.50 | $12.20 | 9,000 |
| 2024-01-24 | $7.71 | $12.54 | 3,200 |
| 2024-01-23 | $7.41 | $12.05 | 6,300 |
| 2024-01-22 | $7.60 | $12.36 | 6,400 |
| 2024-01-19 | $7.46 | $12.13 | 1,300 |
| 2024-01-18 | $7.35 | $11.95 | 14,000 |
| 2024-01-17 | $7.44 | $12.10 | 9,600 |
| 2024-01-16 | $7.61 | $12.37 | 2,600 |
| 2024-01-12 | $7.78 | $12.65 | 7,400 |
| 2024-01-11 | $7.87 | $12.80 | 1,300 |
| 2024-01-10 | $7.93 | $12.90 | 31,000 |
| 2024-01-09 | $7.88 | $12.81 | 6,100 |
| 2024-01-08 | $8.15 | $13.25 | 8,400 |
| 2024-01-05 | $8.10 | $13.17 | 900 |
| 2024-01-04 | $7.83 | $12.73 | 22,100 |
| 2024-01-03 | $7.76 | $12.62 | 6,700 |
| 2024-01-02 | $7.94 | $12.91 | 11,800 |