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
- 1999-12-09 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 | $10.16 | $28.33 | 700 |
| 2024-12-30 | $10.44 | $29.11 | 0 |
| 2024-12-27 | $10.44 | $29.11 | 600 |
| 2024-12-26 | $10.44 | $29.11 | 900 |
| 2024-12-24 | $9.50 | $26.49 | 0 |
| 2024-12-23 | $9.50 | $26.49 | 0 |
| 2024-12-20 | $9.50 | $26.49 | 900 |
| 2024-12-19 | $9.95 | $27.74 | 0 |
| 2024-12-18 | $9.95 | $27.74 | 5,000 |
| 2024-12-17 | $9.00 | $25.09 | 13,000 |
| 2024-12-16 | $9.55 | $26.63 | 400 |
| 2024-12-13 | $9.95 | $27.74 | 0 |
| 2024-12-12 | $9.95 | $27.74 | 100 |
| 2024-12-11 | $9.75 | $27.19 | 0 |
| 2024-12-10 | $9.75 | $27.19 | 8,500 |
| 2024-12-09 | $9.52 | $26.54 | 3,200 |
| 2024-12-06 | $9.00 | $25.09 | 2,400 |
| 2024-12-05 | $8.50 | $23.70 | 0 |
| 2024-12-04 | $8.50 | $23.70 | 6,900 |
| 2024-12-03 | $8.65 | $24.12 | 200 |
| 2024-12-02 | $8.60 | $23.98 | 0 |
| 2024-11-29 | $8.60 | $23.98 | 300 |
| 2024-11-27 | $8.50 | $23.70 | 0 |
| 2024-11-26 | $8.50 | $23.70 | 700 |
| 2024-11-25 | $8.52 | $23.76 | 0 |
| 2024-11-22 | $8.52 | $23.76 | 100 |
| 2024-11-21 | $8.41 | $23.45 | 3,900 |
| 2024-11-20 | $8.40 | $23.42 | 16,700 |
| 2024-11-19 | $8.45 | $23.56 | 4,700 |
| 2024-11-18 | $8.77 | $24.45 | 1,200 |
| 2024-11-15 | $10.00 | $27.88 | 500 |
| 2024-11-14 | $8.80 | $24.54 | 33,700 |
| 2024-11-13 | $8.76 | $24.43 | 0 |
| 2024-11-12 | $8.76 | $24.43 | 2,100 |
| 2024-11-11 | $8.75 | $24.40 | 0 |
| 2024-11-08 | $8.75 | $24.40 | 500 |
| 2024-11-07 | $8.80 | $24.54 | 0 |
| 2024-11-06 | $8.80 | $24.54 | 2,900 |
| 2024-11-05 | $8.75 | $24.40 | 0 |
| 2024-11-04 | $8.75 | $24.40 | 0 |
| 2024-11-01 | $8.75 | $24.40 | 1,000 |
| 2024-10-31 | $8.75 | $24.40 | 5,100 |
| 2024-10-30 | $8.55 | $23.84 | 2,300 |
| 2024-10-29 | $8.25 | $23.00 | 2,300 |
| 2024-10-28 | $9.00 | $25.09 | 0 |
| 2024-10-25 | $9.00 | $25.09 | 0 |
| 2024-10-24 | $9.00 | $25.09 | 0 |
| 2024-10-23 | $9.00 | $25.09 | 1,900 |
| 2024-10-22 | $8.75 | $24.40 | 100 |
| 2024-10-21 | $8.57 | $23.90 | 800 |
| 2024-10-18 | $10.35 | $28.86 | 7,700 |
| 2024-10-17 | $8.37 | $23.34 | 600 |
| 2024-10-16 | $8.36 | $23.31 | 200 |
| 2024-10-15 | $8.31 | $23.17 | 800 |
| 2024-10-14 | $8.25 | $23.00 | 1,900 |
| 2024-10-11 | $8.40 | $23.42 | 4,500 |
| 2024-10-10 | $8.38 | $23.37 | 1,900 |
| 2024-10-09 | $7.90 | $22.03 | 0 |
| 2024-10-08 | $7.90 | $22.03 | 0 |
| 2024-10-07 | $7.90 | $22.03 | 0 |
| 2024-10-04 | $7.90 | $22.03 | 500 |
| 2024-10-03 | $8.25 | $23.00 | 100 |
| 2024-10-02 | $8.00 | $22.31 | 3,200 |
| 2024-10-01 | $8.05 | $22.45 | 300 |
| 2024-09-30 | $8.00 | $22.31 | 200 |
| 2024-09-27 | $8.07 | $22.50 | 600 |
| 2024-09-26 | $7.80 | $21.75 | 0 |
| 2024-09-25 | $7.80 | $21.75 | 0 |
| 2024-09-24 | $7.80 | $21.75 | 800 |
| 2024-09-23 | $7.87 | $21.94 | 1,300 |
| 2024-09-20 | $7.70 | $21.47 | 500 |
| 2024-09-19 | $7.75 | $21.61 | 10,600 |
| 2024-09-18 | $7.75 | $21.61 | 0 |
| 2024-09-17 | $7.75 | $21.61 | 2,200 |
| 2024-09-16 | $8.05 | $22.45 | 0 |
| 2024-09-13 | $8.05 | $22.45 | 3,400 |
| 2024-09-12 | $7.76 | $21.64 | 1,100 |
| 2024-09-11 | $8.30 | $23.14 | 3,800 |
| 2024-09-10 | $8.20 | $22.86 | 2,400 |
| 2024-09-09 | $8.15 | $22.72 | 2,300 |
| 2024-09-06 | $8.05 | $22.45 | 1,200 |
| 2024-09-05 | $8.14 | $22.70 | 6,000 |
| 2024-09-04 | $8.00 | $22.31 | 0 |
| 2024-09-03 | $8.00 | $22.31 | 0 |
| 2024-08-30 | $8.00 | $22.31 | 1,300 |
| 2024-08-29 | $7.80 | $21.75 | 100 |
| 2024-08-28 | $7.85 | $21.89 | 500 |
| 2024-08-27 | $7.90 | $22.03 | 600 |
| 2024-08-26 | $7.90 | $22.03 | 0 |
| 2024-08-23 | $7.90 | $22.03 | 1,500 |
| 2024-08-22 | $7.97 | $22.22 | 2,000 |
| 2024-08-21 | $7.95 | $22.17 | 100 |
| 2024-08-20 | $7.95 | $22.17 | 200 |
| 2024-08-19 | $7.92 | $22.08 | 100 |
| 2024-08-16 | $7.80 | $21.75 | 6,100 |
| 2024-08-15 | $7.90 | $22.03 | 2,100 |
| 2024-08-14 | $7.66 | $21.36 | 3,300 |
| 2024-08-13 | $7.80 | $21.75 | 600 |
| 2024-08-12 | $7.53 | $21.00 | 400 |
| 2024-08-09 | $7.60 | $21.19 | 2,300 |
| 2024-08-08 | $8.20 | $22.86 | 200 |
| 2024-08-07 | $7.68 | $21.41 | 0 |
| 2024-08-06 | $7.68 | $21.41 | 100 |
| 2024-08-05 | $7.68 | $21.41 | 200 |
| 2024-08-02 | $7.85 | $21.89 | 400 |
| 2024-08-01 | $8.21 | $22.89 | 2,100 |
| 2024-07-31 | $8.21 | $22.89 | 600 |
| 2024-07-30 | $8.00 | $22.31 | 6,600 |
| 2024-07-29 | $7.80 | $21.75 | 6,000 |
| 2024-07-26 | $7.87 | $21.94 | 300 |
| 2024-07-25 | $7.93 | $22.11 | 0 |
| 2024-07-24 | $7.93 | $22.11 | 0 |
| 2024-07-23 | $7.93 | $22.11 | 6,800 |
| 2024-07-22 | $7.60 | $21.19 | 3,000 |
| 2024-07-19 | $7.90 | $22.03 | 5,000 |
| 2024-07-18 | $7.70 | $21.47 | 400 |
| 2024-07-17 | $7.85 | $21.89 | 3,500 |
| 2024-07-16 | $7.60 | $21.19 | 2,700 |
| 2024-07-15 | $7.70 | $21.47 | 700 |
| 2024-07-12 | $7.60 | $21.19 | 0 |
| 2024-07-11 | $7.60 | $21.19 | 500 |
| 2024-07-10 | $7.60 | $21.19 | 1,600 |
| 2024-07-09 | $7.83 | $21.83 | 5,800 |
| 2024-07-08 | $7.83 | $21.83 | 10,300 |
| 2024-07-05 | $8.19 | $22.84 | 7,100 |
| 2024-07-03 | $8.40 | $23.42 | 100 |
| 2024-07-02 | $8.37 | $23.34 | 10,800 |
| 2024-07-01 | $8.66 | $24.15 | 6,000 |
| 2024-06-28 | $8.80 | $24.54 | 1,200 |
| 2024-06-27 | $8.55 | $23.84 | 5,600 |
| 2024-06-26 | $8.90 | $24.82 | 2,700 |
| 2024-06-25 | $8.90 | $24.82 | 600 |
| 2024-06-24 | $8.90 | $24.82 | 1,000 |
| 2024-06-21 | $8.75 | $24.40 | 0 |
| 2024-06-20 | $8.75 | $24.40 | 2,100 |
| 2024-06-18 | $8.66 | $24.15 | 200 |
| 2024-06-17 | $8.60 | $23.98 | 800 |
| 2024-06-14 | $8.75 | $24.40 | 600 |
| 2024-06-13 | $8.78 | $24.48 | 2,900 |
| 2024-06-12 | $8.90 | $24.82 | 3,900 |
| 2024-06-11 | $8.99 | $25.07 | 4,200 |
| 2024-06-10 | $9.04 | $25.21 | 1,200 |
| 2024-06-07 | $9.15 | $25.51 | 0 |
| 2024-06-06 | $9.15 | $25.51 | 4,700 |
| 2024-06-05 | $9.20 | $25.65 | 200 |
| 2024-06-04 | $9.40 | $26.21 | 100 |
| 2024-06-03 | $9.45 | $26.35 | 0 |
| 2024-05-31 | $9.45 | $26.35 | 0 |
| 2024-05-30 | $9.45 | $26.35 | 600 |
| 2024-05-29 | $9.40 | $26.21 | 5,500 |
| 2024-05-28 | $9.20 | $25.65 | 100 |
| 2024-05-24 | $9.20 | $25.65 | 4,500 |
| 2024-05-23 | $9.07 | $25.29 | 200 |
| 2024-05-22 | $9.08 | $25.32 | 800 |
| 2024-05-21 | $9.30 | $25.93 | 800 |
| 2024-05-20 | $9.30 | $25.93 | 800 |
| 2024-05-17 | $9.26 | $25.82 | 3,500 |
| 2024-05-16 | $9.50 | $26.49 | 5,600 |
| 2024-05-15 | $9.60 | $26.77 | 0 |
| 2024-05-14 | $9.60 | $26.77 | 2,900 |
| 2024-05-13 | $10.00 | $27.88 | 1,100 |
| 2024-05-10 | $10.49 | $29.25 | 5,700 |
| 2024-05-09 | $9.69 | $27.02 | 900 |
| 2024-05-08 | $9.65 | $26.91 | 2,900 |
| 2024-05-07 | $9.54 | $26.60 | 22,000 |
| 2024-05-06 | $10.00 | $27.88 | 1,500 |
| 2024-05-03 | $10.64 | $29.67 | 0 |
| 2024-05-02 | $10.64 | $29.67 | 0 |
| 2024-05-01 | $10.64 | $29.67 | 23,700 |
| 2024-04-30 | $10.90 | $30.39 | 1,900 |
| 2024-04-29 | $10.90 | $30.39 | 1,900 |
| 2024-04-26 | $10.93 | $30.48 | 200 |
| 2024-04-25 | $11.00 | $30.67 | 0 |
| 2024-04-24 | $11.00 | $30.67 | 0 |
| 2024-04-23 | $11.00 | $30.67 | 5,000 |
| 2024-04-22 | $11.35 | $31.65 | 0 |
| 2024-04-19 | $11.35 | $31.65 | 2,000 |
| 2024-04-18 | $11.50 | $32.07 | 0 |
| 2024-04-17 | $11.50 | $32.07 | 100 |
| 2024-04-16 | $11.73 | $32.71 | 600 |
| 2024-04-15 | $11.55 | $32.21 | 100 |
| 2024-04-12 | $11.50 | $32.07 | 300 |
| 2024-04-11 | $11.25 | $31.37 | 0 |
| 2024-04-10 | $11.25 | $31.37 | 0 |
| 2024-04-09 | $11.25 | $31.37 | 0 |
| 2024-04-08 | $11.25 | $31.37 | 3,300 |
| 2024-04-05 | $11.25 | $31.37 | 0 |
| 2024-04-04 | $11.25 | $31.37 | 100 |
| 2024-04-03 | $11.05 | $30.81 | 300 |
| 2024-04-02 | $11.05 | $30.81 | 200 |
| 2024-04-01 | $11.05 | $30.81 | 800 |
| 2024-03-28 | $11.00 | $30.67 | 0 |
| 2024-03-27 | $11.00 | $30.67 | 1,300 |
| 2024-03-26 | $10.60 | $29.56 | 300 |
| 2024-03-25 | $10.88 | $30.34 | 400 |
| 2024-03-22 | $10.67 | $29.75 | 0 |
| 2024-03-21 | $10.67 | $29.75 | 500 |
| 2024-03-20 | $10.67 | $29.75 | 300 |
| 2024-03-19 | $11.00 | $30.67 | 0 |
| 2024-03-18 | $11.00 | $30.67 | 700 |
| 2024-03-15 | $11.00 | $30.67 | 300 |
| 2024-03-14 | $11.00 | $30.67 | 3,900 |
| 2024-03-13 | $11.00 | $30.67 | 2,400 |
| 2024-03-12 | $11.10 | $30.95 | 3,000 |
| 2024-03-11 | $11.10 | $30.95 | 100 |
| 2024-03-08 | $11.15 | $31.09 | 0 |
| 2024-03-07 | $11.15 | $31.09 | 200 |
| 2024-03-06 | $11.20 | $31.23 | 5,000 |
| 2024-03-05 | $11.20 | $31.23 | 0 |
| 2024-03-04 | $11.20 | $31.23 | 0 |
| 2024-03-01 | $11.20 | $31.23 | 100 |
| 2024-02-29 | $11.30 | $31.51 | 0 |
| 2024-02-28 | $11.30 | $31.51 | 0 |
| 2024-02-27 | $11.30 | $31.51 | 2,000 |
| 2024-02-26 | $11.00 | $30.67 | 2,900 |
| 2024-02-23 | $11.01 | $30.70 | 0 |
| 2024-02-22 | $11.01 | $30.70 | 0 |
| 2024-02-21 | $11.01 | $30.70 | 1,300 |
| 2024-02-20 | $12.10 | $33.74 | 0 |
| 2024-02-16 | $12.10 | $33.74 | 0 |
| 2024-02-15 | $12.10 | $33.74 | 400 |
| 2024-02-14 | $12.00 | $33.46 | 4,000 |
| 2024-02-13 | $12.16 | $33.91 | 0 |
| 2024-02-12 | $12.16 | $33.91 | 200 |
| 2024-02-09 | $12.09 | $33.71 | 0 |
| 2024-02-08 | $12.09 | $33.71 | 500 |
| 2024-02-07 | $12.12 | $33.79 | 1,400 |
| 2024-02-06 | $12.00 | $33.46 | 300 |
| 2024-02-05 | $12.00 | $33.46 | 1,100 |
| 2024-02-02 | $12.10 | $33.74 | 0 |
| 2024-02-01 | $12.10 | $33.74 | 0 |
| 2024-01-31 | $12.10 | $33.74 | 0 |
| 2024-01-30 | $12.10 | $33.74 | 0 |
| 2024-01-29 | $12.10 | $33.74 | 200 |
| 2024-01-26 | $12.00 | $33.46 | 0 |
| 2024-01-25 | $12.00 | $33.46 | 0 |
| 2024-01-24 | $12.00 | $33.46 | 0 |
| 2024-01-23 | $12.00 | $33.46 | 200 |
| 2024-01-22 | $12.00 | $33.46 | 2,500 |
| 2024-01-19 | $11.75 | $32.76 | 2,300 |
| 2024-01-18 | $11.60 | $32.34 | 200 |
| 2024-01-17 | $11.50 | $32.07 | 300 |
| 2024-01-16 | $11.40 | $31.79 | 500 |
| 2024-01-12 | $11.40 | $31.79 | 0 |
| 2024-01-11 | $11.40 | $31.79 | 0 |
| 2024-01-10 | $11.40 | $31.79 | 0 |
| 2024-01-09 | $11.40 | $31.79 | 0 |
| 2024-01-08 | $11.40 | $31.79 | 1,600 |
| 2024-01-05 | $10.50 | $29.28 | 1,300 |
| 2024-01-04 | $10.10 | $28.16 | 0 |
| 2024-01-03 | $10.10 | $28.16 | 0 |
| 2024-01-02 | $10.10 | $28.16 | 200 |