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
- 2010-06-10 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 | $10.88 | $21.73 | 4,700 |
| 2024-12-30 | $11.04 | $21.94 | 0 |
| 2024-12-27 | $11.04 | $21.94 | 0 |
| 2024-12-26 | $11.04 | $21.94 | 0 |
| 2024-12-24 | $11.04 | $21.94 | 0 |
| 2024-12-23 | $11.04 | $21.94 | 0 |
| 2024-12-20 | $11.04 | $21.94 | 1,000 |
| 2024-12-19 | $11.02 | $21.90 | 0 |
| 2024-12-18 | $11.02 | $21.90 | 5,100 |
| 2024-12-17 | $11.20 | $22.26 | 0 |
| 2024-12-16 | $11.20 | $22.26 | 600 |
| 2024-12-13 | $11.29 | $22.44 | 2,100 |
| 2024-12-12 | $11.68 | $23.22 | 0 |
| 2024-12-11 | $11.68 | $23.22 | 100 |
| 2024-12-10 | $11.98 | $23.81 | 0 |
| 2024-12-09 | $11.98 | $23.81 | 900 |
| 2024-12-06 | $12.20 | $24.25 | 0 |
| 2024-12-05 | $12.20 | $24.25 | 3,600 |
| 2024-12-04 | $11.88 | $23.61 | 0 |
| 2024-12-03 | $11.88 | $23.61 | 0 |
| 2024-12-02 | $11.88 | $23.61 | 5,100 |
| 2024-11-29 | $12.05 | $23.95 | 0 |
| 2024-11-27 | $12.05 | $23.84 | 200 |
| 2024-11-26 | $12.10 | $23.94 | 0 |
| 2024-11-25 | $12.10 | $23.94 | 18,000 |
| 2024-11-22 | $12.10 | $23.94 | 400 |
| 2024-11-21 | $12.00 | $23.74 | 0 |
| 2024-11-20 | $12.00 | $23.74 | 0 |
| 2024-11-19 | $12.00 | $23.74 | 2,200 |
| 2024-11-18 | $11.80 | $23.35 | 300 |
| 2024-11-15 | $11.60 | $22.95 | 100 |
| 2024-11-14 | $11.71 | $23.17 | 1,500 |
| 2024-11-13 | $11.92 | $23.58 | 0 |
| 2024-11-12 | $11.92 | $23.58 | 200 |
| 2024-11-11 | $12.30 | $24.33 | 0 |
| 2024-11-08 | $12.30 | $24.33 | 100 |
| 2024-11-07 | $12.26 | $24.26 | 100 |
| 2024-11-06 | $12.53 | $24.79 | 0 |
| 2024-11-05 | $12.53 | $24.79 | 0 |
| 2024-11-04 | $12.53 | $24.79 | 0 |
| 2024-11-01 | $12.53 | $24.79 | 0 |
| 2024-10-31 | $12.53 | $24.79 | 0 |
| 2024-10-30 | $12.53 | $24.68 | 0 |
| 2024-10-29 | $12.53 | $24.68 | 0 |
| 2024-10-28 | $12.53 | $24.68 | 1,000 |
| 2024-10-25 | $12.50 | $24.62 | 0 |
| 2024-10-24 | $12.50 | $24.62 | 4,100 |
| 2024-10-23 | $12.55 | $24.72 | 1,000 |
| 2024-10-22 | $12.53 | $24.68 | 0 |
| 2024-10-21 | $12.53 | $24.68 | 0 |
| 2024-10-18 | $12.53 | $24.68 | 100 |
| 2024-10-17 | $12.21 | $24.05 | 0 |
| 2024-10-16 | $12.21 | $24.05 | 0 |
| 2024-10-15 | $12.21 | $24.05 | 400 |
| 2024-10-14 | $11.86 | $23.36 | 0 |
| 2024-10-11 | $11.86 | $23.36 | 100 |
| 2024-10-10 | $11.99 | $23.62 | 0 |
| 2024-10-09 | $11.99 | $23.62 | 10,500 |
| 2024-10-08 | $12.17 | $23.97 | 0 |
| 2024-10-07 | $12.17 | $23.97 | 0 |
| 2024-10-04 | $12.17 | $23.97 | 100 |
| 2024-10-03 | $12.43 | $24.48 | 0 |
| 2024-10-02 | $12.43 | $24.48 | 0 |
| 2024-10-01 | $12.43 | $24.48 | 10,300 |
| 2024-09-30 | $12.43 | $24.48 | 8,200 |
| 2024-09-27 | $12.55 | $24.72 | 0 |
| 2024-09-26 | $12.55 | $24.60 | 1,200 |
| 2024-09-25 | $12.60 | $24.70 | 300 |
| 2024-09-24 | $12.45 | $24.41 | 100 |
| 2024-09-23 | $12.58 | $24.66 | 0 |
| 2024-09-20 | $12.58 | $24.66 | 0 |
| 2024-09-19 | $12.58 | $24.66 | 0 |
| 2024-09-18 | $12.58 | $24.66 | 0 |
| 2024-09-17 | $12.58 | $24.66 | 0 |
| 2024-09-16 | $12.58 | $24.66 | 0 |
| 2024-09-13 | $12.58 | $24.66 | 800 |
| 2024-09-12 | $12.03 | $23.58 | 0 |
| 2024-09-11 | $12.03 | $23.58 | 0 |
| 2024-09-10 | $12.03 | $23.58 | 2,500 |
| 2024-09-09 | $12.09 | $23.70 | 1,200 |
| 2024-09-06 | $11.94 | $23.41 | 3,600 |
| 2024-09-05 | $11.99 | $23.51 | 800 |
| 2024-09-04 | $11.45 | $22.45 | 0 |
| 2024-09-03 | $11.45 | $22.45 | 2,800 |
| 2024-08-30 | $11.31 | $22.17 | 0 |
| 2024-08-29 | $11.31 | $22.06 | 0 |
| 2024-08-28 | $11.31 | $22.06 | 0 |
| 2024-08-27 | $11.31 | $22.06 | 0 |
| 2024-08-26 | $11.31 | $22.06 | 500 |
| 2024-08-23 | $11.27 | $21.98 | 100 |
| 2024-08-22 | $11.15 | $21.75 | 0 |
| 2024-08-21 | $11.15 | $21.75 | 300 |
| 2024-08-20 | $11.16 | $21.77 | 500 |
| 2024-08-19 | $11.16 | $21.77 | 100 |
| 2024-08-16 | $11.08 | $21.61 | 1,000 |
| 2024-08-15 | $11.00 | $21.45 | 0 |
| 2024-08-14 | $11.00 | $21.45 | 500 |
| 2024-08-13 | $10.94 | $21.34 | 1,000 |
| 2024-08-12 | $11.50 | $22.43 | 0 |
| 2024-08-09 | $11.50 | $22.43 | 100 |
| 2024-08-08 | $11.30 | $22.04 | 0 |
| 2024-08-07 | $11.30 | $22.04 | 700 |
| 2024-08-06 | $11.24 | $21.92 | 1,200 |
| 2024-08-05 | $11.23 | $21.90 | 0 |
| 2024-08-02 | $11.23 | $21.90 | 0 |
| 2024-08-01 | $11.23 | $21.90 | 6,800 |
| 2024-07-31 | $11.27 | $21.98 | 100 |
| 2024-07-30 | $11.24 | $21.81 | 0 |
| 2024-07-29 | $11.24 | $21.81 | 3,300 |
| 2024-07-26 | $11.25 | $21.83 | 0 |
| 2024-07-25 | $11.25 | $21.83 | 3,000 |
| 2024-07-24 | $11.12 | $21.58 | 30,600 |
| 2024-07-23 | $10.95 | $21.25 | 0 |
| 2024-07-22 | $10.95 | $21.25 | 2,900 |
| 2024-07-19 | $10.73 | $20.82 | 1,000 |
| 2024-07-18 | $10.83 | $21.02 | 300 |
| 2024-07-17 | $10.79 | $20.94 | 1,000 |
| 2024-07-16 | $10.74 | $20.84 | 100 |
| 2024-07-15 | $10.76 | $20.88 | 900 |
| 2024-07-12 | $10.72 | $20.80 | 400 |
| 2024-07-11 | $10.69 | $20.75 | 300 |
| 2024-07-10 | $10.67 | $20.71 | 0 |
| 2024-07-09 | $10.67 | $20.71 | 0 |
| 2024-07-08 | $10.67 | $20.71 | 100 |
| 2024-07-05 | $10.60 | $20.57 | 0 |
| 2024-07-03 | $10.60 | $20.57 | 400 |
| 2024-07-02 | $9.93 | $19.27 | 0 |
| 2024-07-01 | $9.93 | $19.27 | 100 |
| 2024-06-28 | $10.40 | $20.18 | 0 |
| 2024-06-27 | $10.40 | $20.07 | 0 |
| 2024-06-26 | $10.40 | $20.07 | 100 |
| 2024-06-25 | $10.48 | $20.23 | 0 |
| 2024-06-24 | $10.48 | $20.23 | 300 |
| 2024-06-21 | $10.38 | $20.03 | 400 |
| 2024-06-20 | $10.35 | $19.98 | 400 |
| 2024-06-18 | $10.39 | $20.05 | 0 |
| 2024-06-17 | $10.39 | $20.05 | 0 |
| 2024-06-14 | $10.39 | $20.05 | 1,200 |
| 2024-06-13 | $10.45 | $20.17 | 0 |
| 2024-06-12 | $10.45 | $20.17 | 100 |
| 2024-06-11 | $10.45 | $20.17 | 200 |
| 2024-06-10 | $10.69 | $20.63 | 0 |
| 2024-06-07 | $10.69 | $20.63 | 0 |
| 2024-06-06 | $10.69 | $20.63 | 0 |
| 2024-06-05 | $10.69 | $20.63 | 100 |
| 2024-06-04 | $10.66 | $20.57 | 700 |
| 2024-06-03 | $10.52 | $20.30 | 800 |
| 2024-05-31 | $10.45 | $20.17 | 500 |
| 2024-05-30 | $10.26 | $19.69 | 0 |
| 2024-05-29 | $10.26 | $19.69 | 400 |
| 2024-05-28 | $10.60 | $20.35 | 700 |
| 2024-05-24 | $10.63 | $20.40 | 100 |
| 2024-05-23 | $10.63 | $20.40 | 100 |
| 2024-05-22 | $10.93 | $20.98 | 200 |
| 2024-05-21 | $10.90 | $20.92 | 200 |
| 2024-05-20 | $10.96 | $21.04 | 0 |
| 2024-05-17 | $10.96 | $21.04 | 1,400 |
| 2024-05-16 | $10.71 | $20.56 | 1,100 |
| 2024-05-15 | $10.90 | $20.92 | 300 |
| 2024-05-14 | $11.14 | $21.38 | 0 |
| 2024-05-13 | $11.14 | $21.38 | 0 |
| 2024-05-10 | $11.14 | $21.38 | 4,400 |
| 2024-05-09 | $10.13 | $19.44 | 0 |
| 2024-05-08 | $10.13 | $19.44 | 700 |
| 2024-05-07 | $10.22 | $19.62 | 600 |
| 2024-05-06 | $10.35 | $19.87 | 400 |
| 2024-05-03 | $9.76 | $18.73 | 0 |
| 2024-05-02 | $9.76 | $18.73 | 0 |
| 2024-05-01 | $9.76 | $18.73 | 0 |
| 2024-04-30 | $9.76 | $18.73 | 900 |
| 2024-04-29 | $9.85 | $18.91 | 100 |
| 2024-04-26 | $9.49 | $18.11 | 600 |
| 2024-04-25 | $9.46 | $18.05 | 0 |
| 2024-04-24 | $9.46 | $18.05 | 0 |
| 2024-04-23 | $9.46 | $18.05 | 0 |
| 2024-04-22 | $9.46 | $18.05 | 0 |
| 2024-04-19 | $9.46 | $18.05 | 0 |
| 2024-04-18 | $9.46 | $18.05 | 0 |
| 2024-04-17 | $9.46 | $18.05 | 0 |
| 2024-04-16 | $9.46 | $18.05 | 100 |
| 2024-04-15 | $9.47 | $18.07 | 0 |
| 2024-04-12 | $9.47 | $18.07 | 300 |
| 2024-04-11 | $9.63 | $18.37 | 0 |
| 2024-04-10 | $9.63 | $18.37 | 0 |
| 2024-04-09 | $9.63 | $18.37 | 0 |
| 2024-04-08 | $9.63 | $18.37 | 1,000 |
| 2024-04-05 | $9.82 | $18.73 | 0 |
| 2024-04-04 | $9.82 | $18.73 | 800 |
| 2024-04-03 | $9.66 | $18.43 | 100 |
| 2024-04-02 | $9.67 | $18.45 | 0 |
| 2024-04-01 | $9.67 | $18.45 | 2,300 |
| 2024-03-28 | $9.80 | $18.70 | 0 |
| 2024-03-27 | $9.80 | $18.70 | 100 |
| 2024-03-26 | $9.29 | $17.61 | 1,000 |
| 2024-03-25 | $9.81 | $18.60 | 0 |
| 2024-03-22 | $9.81 | $18.60 | 100 |
| 2024-03-21 | $9.92 | $18.81 | 0 |
| 2024-03-20 | $9.92 | $18.81 | 300 |
| 2024-03-19 | $9.87 | $18.71 | 1,200 |
| 2024-03-18 | $9.67 | $18.34 | 3,400 |
| 2024-03-15 | $9.71 | $18.41 | 0 |
| 2024-03-14 | $9.71 | $18.41 | 1,000 |
| 2024-03-13 | $9.69 | $18.37 | 1,000 |
| 2024-03-12 | $9.68 | $18.35 | 100 |
| 2024-03-11 | $9.57 | $18.15 | 600 |
| 2024-03-08 | $9.65 | $18.30 | 600 |
| 2024-03-07 | $9.63 | $18.26 | 0 |
| 2024-03-06 | $9.63 | $18.26 | 1,100 |
| 2024-03-05 | $9.89 | $18.75 | 0 |
| 2024-03-04 | $9.89 | $18.75 | 200 |
| 2024-03-01 | $9.80 | $18.58 | 0 |
| 2024-02-29 | $9.80 | $18.58 | 200 |
| 2024-02-28 | $9.63 | $18.26 | 0 |
| 2024-02-27 | $9.63 | $18.15 | 0 |
| 2024-02-26 | $9.63 | $18.15 | 30,800 |
| 2024-02-23 | $9.55 | $18.00 | 1,500 |
| 2024-02-22 | $9.11 | $17.17 | 0 |
| 2024-02-21 | $9.11 | $17.17 | 100 |
| 2024-02-20 | $8.97 | $16.91 | 300 |
| 2024-02-16 | $9.02 | $17.00 | 1,000 |
| 2024-02-15 | $8.99 | $16.94 | 500 |
| 2024-02-14 | $8.81 | $16.60 | 200 |
| 2024-02-13 | $8.73 | $16.45 | 200 |
| 2024-02-12 | $9.04 | $17.04 | 400 |
| 2024-02-09 | $8.82 | $16.62 | 0 |
| 2024-02-08 | $8.82 | $16.62 | 0 |
| 2024-02-07 | $8.82 | $16.62 | 0 |
| 2024-02-06 | $8.82 | $16.62 | 0 |
| 2024-02-05 | $8.82 | $16.62 | 1,200 |
| 2024-02-02 | $8.99 | $16.94 | 100 |
| 2024-02-01 | $8.93 | $16.83 | 0 |
| 2024-01-31 | $8.93 | $16.83 | 500 |
| 2024-01-30 | $8.99 | $16.94 | 100 |
| 2024-01-29 | $9.04 | $16.93 | 100 |
| 2024-01-26 | $8.99 | $16.83 | 0 |
| 2024-01-25 | $8.99 | $16.83 | 0 |
| 2024-01-24 | $8.99 | $16.83 | 0 |
| 2024-01-23 | $8.99 | $16.83 | 8,000 |
| 2024-01-22 | $8.99 | $16.83 | 200 |
| 2024-01-19 | $8.86 | $16.59 | 100 |
| 2024-01-18 | $8.79 | $16.46 | 0 |
| 2024-01-17 | $8.79 | $16.46 | 1,300 |
| 2024-01-16 | $8.96 | $16.78 | 300 |
| 2024-01-12 | $9.06 | $16.97 | 0 |
| 2024-01-11 | $9.06 | $16.97 | 1,100 |
| 2024-01-10 | $8.94 | $16.74 | 0 |
| 2024-01-09 | $8.94 | $16.74 | 3,900 |
| 2024-01-08 | $8.94 | $16.74 | 1,400 |
| 2024-01-05 | $8.71 | $16.31 | 1,000 |
| 2024-01-04 | $8.64 | $16.18 | 0 |
| 2024-01-03 | $8.64 | $16.18 | 2,700 |
| 2024-01-02 | $8.71 | $16.31 | 700 |