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
- 1999-02-16 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $13.43 | $22.26 | 7,700 | — | — |
| 2024-12-30 | $14.00 | $23.20 | 47,800 | — | — |
| 2024-12-27 | $11.00 | $18.23 | 1,400 | — | — |
| 2024-12-26 | $10.38 | $17.20 | 1,500 | — | — |
| 2024-12-24 | $10.88 | $18.03 | 8,000 | — | — |
| 2024-12-23 | $11.59 | $19.21 | 2,500 | — | — |
| 2024-12-20 | $11.87 | $19.67 | 1,700 | — | — |
| 2024-12-19 | $11.45 | $18.97 | 600 | — | — |
| 2024-12-18 | $11.88 | $19.69 | 2,100 | — | — |
| 2024-12-17 | $12.40 | $20.55 | 12,500 | — | — |
| 2024-12-16 | $11.50 | $19.06 | 4,600 | — | — |
| 2024-12-13 | $10.43 | $17.28 | 2,000 | — | — |
| 2024-12-12 | $11.78 | $19.52 | 2,100 | — | — |
| 2024-12-11 | $12.21 | $20.23 | 21,400 | — | — |
| 2024-12-10 | $11.77 | $19.50 | 3,300 | — | — |
| 2024-12-09 | $11.00 | $18.23 | 4,700 | — | — |
| 2024-12-06 | $11.01 | $18.25 | 900 | — | — |
| 2024-12-05 | $11.30 | $18.73 | 12,100 | — | — |
| 2024-12-04 | $10.50 | $17.40 | 21,400 | — | — |
| 2024-12-03 | $8.98 | $14.88 | 1,500 | — | — |
| 2024-12-02 | $9.12 | $15.11 | 23,100 | — | — |
| 2024-11-29 | $8.50 | $14.09 | 700 | — | — |
| 2024-11-27 | $7.86 | $13.03 | 0 | — | — |
| 2024-11-26 | $7.86 | $13.03 | 8,000 | — | — |
| 2024-11-25 | $7.88 | $13.06 | 6,900 | — | — |
| 2024-11-22 | $8.40 | $13.92 | 0 | — | — |
| 2024-11-21 | $8.40 | $13.92 | 0 | — | — |
| 2024-11-20 | $8.40 | $13.92 | 9,700 | — | — |
| 2024-11-19 | $8.05 | $13.34 | 13,300 | — | — |
| 2024-11-18 | $8.13 | $13.47 | 2,700 | — | — |
| 2024-11-15 | $8.44 | $13.99 | 3,200 | — | — |
| 2024-11-14 | $7.51 | $12.45 | 5,200 | — | — |
| 2024-11-13 | $8.00 | $13.26 | 5,300 | — | — |
| 2024-11-12 | $7.50 | $12.43 | 300 | — | — |
| 2024-11-11 | $7.82 | $12.96 | 9,600 | — | — |
| 2024-11-08 | $8.01 | $13.27 | 6,100 | — | — |
| 2024-11-07 | $7.79 | $12.91 | 900 | — | — |
| 2024-11-06 | $8.23 | $13.64 | 2,300 | — | — |
| 2024-11-05 | $8.50 | $14.09 | 800 | — | — |
| 2024-11-04 | $8.09 | $13.41 | 600 | — | — |
| 2024-11-01 | $7.82 | $12.96 | 0 | — | — |
| 2024-10-31 | $7.82 | $12.96 | 600 | — | — |
| 2024-10-30 | $8.17 | $13.54 | 500 | — | — |
| 2024-10-29 | $8.06 | $13.36 | 300 | — | — |
| 2024-10-28 | $8.26 | $13.69 | 6,300 | — | — |
| 2024-10-25 | $7.52 | $12.46 | 6,400 | — | — |
| 2024-10-24 | $7.53 | $12.48 | 0 | — | — |
| 2024-10-23 | $7.53 | $12.48 | 900 | — | — |
| 2024-10-22 | $8.00 | $13.26 | 0 | — | — |
| 2024-10-21 | $8.00 | $13.26 | 400 | — | — |
| 2024-10-18 | $8.05 | $13.34 | 300 | — | — |
| 2024-10-17 | $8.03 | $13.31 | 8,400 | — | — |
| 2024-10-16 | $7.61 | $12.61 | 11,100 | — | — |
| 2024-10-15 | $7.72 | $12.79 | 10,200 | — | — |
| 2024-10-14 | $7.65 | $12.68 | 6,000 | — | — |
| 2024-10-11 | $7.70 | $12.76 | 8,000 | — | — |
| 2024-10-10 | $7.50 | $12.43 | 0 | — | — |
| 2024-10-09 | $7.50 | $12.43 | 300 | — | — |
| 2024-10-08 | $7.50 | $12.43 | 1,200 | — | — |
| 2024-10-07 | $7.47 | $12.38 | 19,100 | — | — |
| 2024-10-04 | $7.35 | $12.18 | 5,300 | — | — |
| 2024-10-03 | $7.05 | $11.68 | 300 | — | — |
| 2024-10-02 | $7.61 | $12.61 | 400 | — | — |
| 2024-10-01 | $7.90 | $13.09 | 4,200 | — | — |
| 2024-09-30 | $7.75 | $12.84 | 7,000 | — | — |
| 2024-09-27 | $7.63 | $12.64 | 2,000 | — | — |
| 2024-09-26 | $7.60 | $12.59 | 6,200 | — | — |
| 2024-09-25 | $7.50 | $12.43 | 300 | — | — |
| 2024-09-24 | $7.50 | $12.43 | 14,000 | — | — |
| 2024-09-23 | $7.50 | $12.43 | 1,200 | — | — |
| 2024-09-20 | $7.50 | $12.43 | 3,800 | — | — |
| 2024-09-19 | $7.51 | $12.45 | 1,200 | — | — |
| 2024-09-18 | $7.53 | $12.48 | 1,800 | — | — |
| 2024-09-17 | $7.56 | $12.53 | 6,700 | — | — |
| 2024-09-16 | $7.60 | $12.59 | 2,900 | — | — |
| 2024-09-13 | $7.62 | $12.63 | 5,200 | — | — |
| 2024-09-12 | $7.76 | $12.86 | 8,000 | — | — |
| 2024-09-11 | $7.60 | $12.59 | 11,900 | — | — |
| 2024-09-10 | $7.50 | $12.43 | 300 | — | — |
| 2024-09-09 | $7.50 | $12.43 | 2,700 | — | — |
| 2024-09-06 | $7.52 | $12.46 | 1,000 | — | — |
| 2024-09-05 | $7.52 | $12.46 | 6,300 | — | — |
| 2024-09-04 | $7.66 | $12.69 | 8,600 | — | — |
| 2024-09-03 | $7.76 | $12.86 | 1,400 | — | — |
| 2024-08-30 | $7.55 | $12.51 | 300 | — | — |
| 2024-08-29 | $7.50 | $12.43 | 700 | — | — |
| 2024-08-28 | $7.59 | $12.58 | 0 | — | — |
| 2024-08-27 | $7.59 | $12.58 | 900 | — | — |
| 2024-08-26 | $7.55 | $12.51 | 4,200 | — | — |
| 2024-08-23 | $7.00 | $11.60 | 400 | — | — |
| 2024-08-22 | $7.00 | $11.60 | 0 | — | — |
| 2024-08-21 | $7.00 | $11.60 | 900 | — | — |
| 2024-08-20 | $7.12 | $11.80 | 600 | — | — |
| 2024-08-19 | $7.15 | $11.85 | 1,100 | — | — |
| 2024-08-16 | $7.48 | $12.40 | 8,500 | — | — |
| 2024-08-15 | $7.26 | $12.03 | 17,300 | — | — |
| 2024-08-14 | $7.06 | $11.70 | 13,300 | — | — |
| 2024-08-13 | $7.20 | $11.93 | 4,900 | — | — |
| 2024-08-12 | $7.34 | $12.16 | 6,200 | — | — |
| 2024-08-09 | $7.09 | $11.75 | 0 | — | — |
| 2024-08-08 | $7.09 | $11.75 | 300 | — | — |
| 2024-08-07 | $7.32 | $12.13 | 900 | — | — |
| 2024-08-06 | $7.00 | $11.60 | 400 | — | — |
| 2024-08-05 | $7.00 | $11.60 | 1,700 | — | — |
| 2024-08-02 | $7.00 | $11.60 | 3,200 | — | — |
| 2024-08-01 | $7.34 | $12.16 | 300 | — | — |
| 2024-07-31 | $7.34 | $12.16 | 800 | — | — |
| 2024-07-30 | $7.67 | $12.71 | 300 | — | — |
| 2024-07-29 | $7.39 | $12.25 | 600 | — | — |
| 2024-07-26 | $7.39 | $12.25 | 700 | — | — |
| 2024-07-25 | $7.39 | $12.25 | 1,800 | — | — |
| 2024-07-24 | $7.30 | $12.10 | 2,800 | — | — |
| 2024-07-23 | $7.14 | $11.83 | 1,200 | — | — |
| 2024-07-22 | $7.00 | $11.60 | 1,900 | — | — |
| 2024-07-19 | $7.00 | $11.60 | 1,800 | — | — |
| 2024-07-18 | $7.00 | $11.60 | 2,400 | — | — |
| 2024-07-17 | $7.00 | $11.60 | 900 | — | — |
| 2024-07-16 | $7.05 | $11.68 | 1,500 | — | — |
| 2024-07-15 | $7.02 | $11.63 | 1,200 | — | — |
| 2024-07-12 | $7.00 | $11.60 | 7,000 | — | — |
| 2024-07-11 | $7.08 | $11.73 | 4,100 | — | — |
| 2024-07-10 | $7.25 | $12.01 | 0 | — | — |
| 2024-07-09 | $7.25 | $12.01 | 600 | — | — |
| 2024-07-08 | $7.16 | $11.87 | 900 | — | — |
| 2024-07-05 | $7.39 | $12.25 | 400 | — | — |
| 2024-07-03 | $6.75 | $11.19 | 600 | — | — |
| 2024-07-02 | $7.00 | $11.60 | 600 | — | — |
| 2024-07-01 | $6.79 | $11.25 | 300 | — | — |
| 2024-06-28 | $6.79 | $11.25 | 1,200 | — | — |
| 2024-06-27 | $6.95 | $11.52 | 200 | — | — |
| 2024-06-26 | $6.75 | $11.19 | 500 | — | — |
| 2024-06-25 | $6.75 | $11.19 | 9,600 | — | — |
| 2024-06-24 | $7.70 | $12.76 | 5,800 | — | — |
| 2024-06-21 | $6.82 | $11.30 | 1,800 | — | — |
| 2024-06-20 | $7.26 | $12.03 | 1,100 | — | — |
| 2024-06-18 | $7.98 | $13.22 | 300 | — | — |
| 2024-06-17 | $7.98 | $13.22 | 400 | — | — |
| 2024-06-14 | $7.98 | $13.22 | 300 | — | — |
| 2024-06-13 | $7.98 | $13.22 | 700 | — | — |
| 2024-06-12 | $8.00 | $13.26 | 300 | — | — |
| 2024-06-11 | $8.00 | $13.26 | 300 | — | — |
| 2024-06-10 | $8.00 | $13.26 | 600 | — | — |
| 2024-06-07 | $7.75 | $12.84 | 800 | — | — |
| 2024-06-06 | $7.64 | $12.66 | 0 | — | — |
| 2024-06-05 | $7.64 | $12.66 | 600 | — | — |
| 2024-06-04 | $7.50 | $12.43 | 0 | — | — |
| 2024-06-03 | $7.50 | $12.43 | 800 | — | — |
| 2024-05-31 | $7.75 | $12.84 | 700 | — | — |
| 2024-05-30 | $7.66 | $12.69 | 0 | — | — |
| 2024-05-29 | $7.66 | $12.69 | 100 | — | — |
| 2024-05-28 | $7.66 | $12.69 | 100 | — | — |
| 2024-05-24 | $7.66 | $12.69 | 700 | — | — |
| 2024-05-23 | $7.66 | $12.69 | 200 | — | — |
| 2024-05-22 | $7.66 | $12.69 | 1,800 | — | — |
| 2024-05-21 | $7.95 | $13.17 | 0 | — | — |
| 2024-05-20 | $7.95 | $13.17 | 0 | — | — |
| 2024-05-17 | $7.95 | $13.17 | 0 | — | — |
| 2024-05-16 | $7.95 | $13.17 | 0 | — | — |
| 2024-05-15 | $7.95 | $13.17 | 1,500 | — | — |
| 2024-05-14 | $7.40 | $12.26 | 300 | — | — |
| 2024-05-13 | $7.36 | $12.20 | 400 | — | — |
| 2024-05-10 | $7.95 | $13.17 | 200 | — | — |
| 2024-05-09 | $7.30 | $12.10 | 0 | — | — |
| 2024-05-08 | $7.30 | $12.10 | 300 | — | — |
| 2024-05-07 | $7.63 | $12.64 | 700 | — | — |
| 2024-05-06 | $8.01 | $13.27 | 500 | — | — |
| 2024-05-03 | $8.01 | $13.27 | 800 | — | — |
| 2024-05-02 | $8.07 | $13.37 | 0 | — | — |
| 2024-05-01 | $8.07 | $13.37 | 400 | — | — |
| 2024-04-30 | $8.28 | $13.72 | 0 | — | — |
| 2024-04-29 | $8.28 | $13.72 | 1,600 | — | — |
| 2024-04-26 | $8.19 | $13.57 | 200 | — | — |
| 2024-04-25 | $8.34 | $13.82 | 1,600 | — | — |
| 2024-04-24 | $8.33 | $13.80 | 0 | — | — |
| 2024-04-23 | $8.33 | $13.80 | 0 | — | — |
| 2024-04-22 | $8.33 | $13.80 | 0 | — | — |
| 2024-04-19 | $8.33 | $13.80 | 1,600 | — | — |
| 2024-04-18 | $8.20 | $13.59 | 0 | — | — |
| 2024-04-17 | $8.20 | $13.59 | 200 | — | — |
| 2024-04-16 | $8.50 | $14.09 | 0 | — | — |
| 2024-04-15 | $8.50 | $14.09 | 0 | — | — |
| 2024-04-12 | $8.50 | $14.09 | 200 | — | — |
| 2024-04-11 | $8.31 | $13.77 | 100 | — | — |
| 2024-04-10 | $8.31 | $13.77 | 200 | — | — |
| 2024-04-09 | $8.44 | $13.99 | 500 | — | — |
| 2024-04-08 | $8.44 | $13.99 | 2,100 | — | — |
| 2024-04-05 | $8.80 | $14.58 | 0 | — | — |
| 2024-04-04 | $8.80 | $14.58 | 300 | — | — |
| 2024-04-03 | $8.80 | $14.58 | 0 | — | — |
| 2024-04-02 | $8.80 | $14.58 | 1,300 | — | — |
| 2024-04-01 | $8.20 | $13.59 | 2,700 | — | — |
| 2024-03-28 | $8.22 | $13.62 | 300 | — | — |
| 2024-03-27 | $8.22 | $13.62 | 0 | — | — |
| 2024-03-26 | $8.22 | $13.62 | 200 | — | — |
| 2024-03-25 | $8.68 | $14.38 | 0 | — | — |
| 2024-03-22 | $8.68 | $14.38 | 400 | — | — |
| 2024-03-21 | $8.53 | $14.14 | 300 | — | — |
| 2024-03-20 | $8.53 | $14.14 | 0 | — | — |
| 2024-03-19 | $8.53 | $14.14 | 400 | — | — |
| 2024-03-18 | $9.01 | $14.93 | 400 | — | — |
| 2024-03-15 | $9.01 | $14.93 | 400 | — | — |
| 2024-03-14 | $9.01 | $14.93 | 500 | — | — |
| 2024-03-13 | $8.85 | $14.67 | 500 | — | — |
| 2024-03-12 | $8.55 | $14.17 | 700 | — | — |
| 2024-03-11 | $9.16 | $15.18 | 1,300 | — | — |
| 2024-03-08 | $8.16 | $13.52 | 500 | — | — |
| 2024-03-07 | $8.86 | $14.68 | 300 | — | — |
| 2024-03-06 | $8.86 | $14.68 | 1,400 | — | — |
| 2024-03-05 | $8.80 | $14.58 | 2,200 | — | — |
| 2024-03-04 | $8.23 | $13.64 | 900 | — | — |
| 2024-03-01 | $8.98 | $14.88 | 400 | — | — |
| 2024-02-29 | $8.98 | $14.88 | 500 | — | — |
| 2024-02-28 | $8.50 | $14.09 | 800 | — | — |
| 2024-02-27 | $8.87 | $14.70 | 300 | — | — |
| 2024-02-26 | $8.87 | $14.70 | 500 | — | — |
| 2024-02-23 | $9.07 | $15.03 | 400 | — | — |
| 2024-02-22 | $9.07 | $15.03 | 0 | — | — |
| 2024-02-21 | $9.07 | $15.03 | 400 | — | — |
| 2024-02-20 | $9.07 | $15.03 | 3,000 | — | — |
| 2024-02-16 | $8.95 | $14.83 | 400 | — | — |
| 2024-02-15 | $8.95 | $14.83 | 1,500 | — | — |
| 2024-02-14 | $8.79 | $14.57 | 0 | — | — |
| 2024-02-13 | $8.79 | $14.57 | 700 | — | — |
| 2024-02-12 | $8.88 | $14.72 | 1,400 | — | — |
| 2024-02-09 | $8.95 | $14.83 | 0 | — | — |
| 2024-02-08 | $8.95 | $14.83 | 1,300 | — | — |
| 2024-02-07 | $8.60 | $14.25 | 3,000 | — | — |
| 2024-02-06 | $9.72 | $16.11 | 2,400 | — | — |
| 2024-02-05 | $9.10 | $15.08 | 400 | — | — |
| 2024-02-02 | $9.02 | $14.95 | 5,200 | — | — |
| 2024-02-01 | $9.20 | $15.25 | 1,700 | — | — |
| 2024-01-31 | $9.29 | $15.39 | 1,500 | — | — |
| 2024-01-30 | $9.80 | $16.24 | 900 | — | — |
| 2024-01-29 | $9.75 | $16.16 | 700 | — | — |
| 2024-01-26 | $9.75 | $16.16 | 2,700 | — | — |
| 2024-01-25 | $9.17 | $15.20 | 6,900 | — | — |
| 2024-01-24 | $9.17 | $15.20 | 200 | — | — |
| 2024-01-23 | $9.17 | $15.20 | 0 | — | — |
| 2024-01-22 | $9.17 | $15.20 | 800 | — | — |
| 2024-01-19 | $8.11 | $13.44 | 0 | — | — |
| 2024-01-18 | $8.11 | $13.44 | 400 | — | — |
| 2024-01-17 | $8.11 | $13.44 | 800 | — | — |
| 2024-01-16 | $8.75 | $14.50 | 1,300 | — | — |
| 2024-01-12 | $8.75 | $14.50 | 700 | — | — |
| 2024-01-11 | $9.00 | $14.91 | 300 | — | — |
| 2024-01-10 | $9.00 | $14.91 | 0 | — | — |
| 2024-01-09 | $9.00 | $14.91 | 300 | — | — |
| 2024-01-08 | $9.00 | $14.91 | 500 | — | — |
| 2024-01-05 | $8.78 | $14.55 | 0 | — | — |
| 2024-01-04 | $8.78 | $14.55 | 400 | — | — |
| 2024-01-03 | $8.15 | $13.51 | 200 | — | — |
| 2024-01-02 | $8.11 | $13.44 | 500 | — | — |