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
- 2007-09-04 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 | $10.40 | $14.55 | 4,900 |
| 2024-12-30 | $10.35 | $14.48 | 13,300 |
| 2024-12-27 | $10.90 | $15.25 | 2,500 |
| 2024-12-26 | $10.88 | $15.22 | 500 |
| 2024-12-24 | $10.90 | $15.25 | 0 |
| 2024-12-23 | $10.90 | $15.25 | 0 |
| 2024-12-20 | $10.90 | $15.25 | 1,100 |
| 2024-12-19 | $10.98 | $15.36 | 600 |
| 2024-12-18 | $11.05 | $15.46 | 4,500 |
| 2024-12-17 | $11.05 | $15.46 | 2,300 |
| 2024-12-16 | $11.19 | $15.65 | 0 |
| 2024-12-13 | $11.19 | $15.65 | 600 |
| 2024-12-12 | $11.19 | $15.65 | 1,500 |
| 2024-12-11 | $11.05 | $15.46 | 100 |
| 2024-12-10 | $11.05 | $15.46 | 0 |
| 2024-12-09 | $11.05 | $15.46 | 200 |
| 2024-12-06 | $11.01 | $15.40 | 2,100 |
| 2024-12-05 | $11.02 | $15.41 | 3,200 |
| 2024-12-04 | $11.01 | $15.40 | 3,900 |
| 2024-12-03 | $11.00 | $15.39 | 13,000 |
| 2024-12-02 | $11.04 | $15.44 | 0 |
| 2024-11-29 | $11.04 | $15.44 | 1,800 |
| 2024-11-27 | $11.04 | $15.44 | 2,800 |
| 2024-11-26 | $11.05 | $15.46 | 0 |
| 2024-11-25 | $11.05 | $15.46 | 0 |
| 2024-11-22 | $11.05 | $15.46 | 900 |
| 2024-11-21 | $11.04 | $15.44 | 2,100 |
| 2024-11-20 | $11.05 | $15.46 | 1,700 |
| 2024-11-19 | $11.10 | $15.53 | 1,700 |
| 2024-11-18 | $11.15 | $15.60 | 400 |
| 2024-11-15 | $11.30 | $15.80 | 1,000 |
| 2024-11-14 | $11.31 | $15.82 | 200 |
| 2024-11-13 | $11.30 | $15.80 | 1,200 |
| 2024-11-12 | $11.20 | $15.67 | 2,100 |
| 2024-11-11 | $11.30 | $15.80 | 500 |
| 2024-11-08 | $11.25 | $15.73 | 100 |
| 2024-11-07 | $11.23 | $15.71 | 500 |
| 2024-11-06 | $11.21 | $15.68 | 0 |
| 2024-11-05 | $11.21 | $15.68 | 0 |
| 2024-11-04 | $11.21 | $15.68 | 400 |
| 2024-11-01 | $11.00 | $15.39 | 0 |
| 2024-10-31 | $11.00 | $15.39 | 200 |
| 2024-10-30 | $10.75 | $15.04 | 0 |
| 2024-10-29 | $10.75 | $15.04 | 1,100 |
| 2024-10-28 | $11.11 | $15.54 | 0 |
| 2024-10-25 | $11.11 | $15.36 | 0 |
| 2024-10-24 | $11.11 | $15.36 | 0 |
| 2024-10-23 | $11.11 | $15.36 | 0 |
| 2024-10-22 | $11.11 | $15.36 | 0 |
| 2024-10-21 | $11.11 | $15.36 | 0 |
| 2024-10-18 | $11.11 | $15.36 | 0 |
| 2024-10-17 | $11.11 | $15.36 | 0 |
| 2024-10-16 | $11.11 | $15.36 | 200 |
| 2024-10-15 | $10.66 | $14.74 | 0 |
| 2024-10-14 | $10.66 | $14.74 | 100 |
| 2024-10-11 | $10.50 | $14.51 | 100 |
| 2024-10-10 | $10.40 | $14.38 | 0 |
| 2024-10-09 | $10.40 | $14.38 | 0 |
| 2024-10-08 | $10.40 | $14.38 | 1,300 |
| 2024-10-07 | $10.62 | $14.68 | 0 |
| 2024-10-04 | $10.62 | $14.68 | 400 |
| 2024-10-03 | $10.69 | $14.78 | 100 |
| 2024-10-02 | $10.45 | $14.45 | 200 |
| 2024-10-01 | $10.70 | $14.79 | 300 |
| 2024-09-30 | $10.50 | $14.51 | 200 |
| 2024-09-27 | $10.40 | $14.38 | 0 |
| 2024-09-26 | $10.40 | $14.38 | 100 |
| 2024-09-25 | $10.35 | $14.31 | 100 |
| 2024-09-24 | $10.25 | $14.17 | 100 |
| 2024-09-23 | $10.40 | $14.38 | 0 |
| 2024-09-20 | $10.40 | $14.38 | 0 |
| 2024-09-19 | $10.40 | $14.38 | 300 |
| 2024-09-18 | $10.10 | $13.96 | 0 |
| 2024-09-17 | $10.10 | $13.96 | 4,700 |
| 2024-09-16 | $10.20 | $14.10 | 200 |
| 2024-09-13 | $10.35 | $14.31 | 300 |
| 2024-09-12 | $10.05 | $13.89 | 0 |
| 2024-09-11 | $10.05 | $13.89 | 1,100 |
| 2024-09-10 | $10.18 | $14.07 | 0 |
| 2024-09-09 | $10.18 | $14.07 | 1,100 |
| 2024-09-06 | $10.01 | $13.84 | 0 |
| 2024-09-05 | $10.01 | $13.84 | 600 |
| 2024-09-04 | $10.01 | $13.84 | 200 |
| 2024-09-03 | $10.01 | $13.84 | 4,100 |
| 2024-08-30 | $10.03 | $13.86 | 1,600 |
| 2024-08-29 | $10.30 | $14.24 | 1,700 |
| 2024-08-28 | $10.50 | $14.51 | 0 |
| 2024-08-27 | $10.50 | $14.51 | 200 |
| 2024-08-26 | $9.94 | $13.74 | 5,700 |
| 2024-08-23 | $10.00 | $13.82 | 3,400 |
| 2024-08-22 | $9.99 | $13.81 | 16,000 |
| 2024-08-21 | $10.01 | $13.84 | 1,200 |
| 2024-08-20 | $10.04 | $13.88 | 8,100 |
| 2024-08-19 | $10.25 | $14.17 | 4,900 |
| 2024-08-16 | $10.00 | $13.82 | 600 |
| 2024-08-15 | $10.10 | $13.96 | 1,100 |
| 2024-08-14 | $10.20 | $14.10 | 500 |
| 2024-08-13 | $10.25 | $14.17 | 0 |
| 2024-08-12 | $10.25 | $14.17 | 0 |
| 2024-08-09 | $10.25 | $14.17 | 400 |
| 2024-08-08 | $10.51 | $14.53 | 500 |
| 2024-08-07 | $10.61 | $14.67 | 0 |
| 2024-08-06 | $10.61 | $14.67 | 0 |
| 2024-08-05 | $10.61 | $14.67 | 0 |
| 2024-08-02 | $10.61 | $14.67 | 800 |
| 2024-08-01 | $11.25 | $15.55 | 0 |
| 2024-07-31 | $11.25 | $15.55 | 0 |
| 2024-07-30 | $11.25 | $15.55 | 200 |
| 2024-07-29 | $11.30 | $15.62 | 0 |
| 2024-07-26 | $11.30 | $15.62 | 0 |
| 2024-07-25 | $11.30 | $15.62 | 0 |
| 2024-07-24 | $11.30 | $15.62 | 0 |
| 2024-07-23 | $11.30 | $15.62 | 0 |
| 2024-07-22 | $11.30 | $15.62 | 400 |
| 2024-07-19 | $11.50 | $15.72 | 0 |
| 2024-07-18 | $11.50 | $15.72 | 1,600 |
| 2024-07-17 | $11.10 | $15.17 | 300 |
| 2024-07-16 | $10.90 | $14.90 | 200 |
| 2024-07-15 | $10.77 | $14.72 | 100 |
| 2024-07-12 | $10.77 | $14.72 | 0 |
| 2024-07-11 | $10.77 | $14.72 | 600 |
| 2024-07-10 | $10.65 | $14.56 | 0 |
| 2024-07-09 | $10.65 | $14.56 | 0 |
| 2024-07-08 | $10.65 | $14.56 | 0 |
| 2024-07-05 | $10.65 | $14.56 | 0 |
| 2024-07-03 | $10.65 | $14.56 | 0 |
| 2024-07-02 | $10.65 | $14.56 | 0 |
| 2024-07-01 | $10.65 | $14.56 | 100 |
| 2024-06-28 | $10.77 | $14.72 | 0 |
| 2024-06-27 | $10.77 | $14.72 | 300 |
| 2024-06-26 | $10.77 | $14.72 | 0 |
| 2024-06-25 | $10.77 | $14.72 | 0 |
| 2024-06-24 | $10.77 | $14.72 | 0 |
| 2024-06-21 | $10.77 | $14.72 | 0 |
| 2024-06-20 | $10.77 | $14.72 | 0 |
| 2024-06-18 | $10.77 | $14.72 | 0 |
| 2024-06-17 | $10.77 | $14.72 | 700 |
| 2024-06-14 | $11.10 | $15.17 | 0 |
| 2024-06-13 | $11.10 | $15.17 | 0 |
| 2024-06-12 | $11.10 | $15.17 | 0 |
| 2024-06-11 | $11.10 | $15.17 | 0 |
| 2024-06-10 | $11.10 | $15.17 | 0 |
| 2024-06-07 | $11.10 | $15.17 | 0 |
| 2024-06-06 | $11.10 | $15.17 | 0 |
| 2024-06-05 | $11.10 | $15.17 | 0 |
| 2024-06-04 | $11.10 | $15.17 | 100 |
| 2024-06-03 | $10.80 | $14.76 | 0 |
| 2024-05-31 | $10.80 | $14.76 | 100 |
| 2024-05-30 | $10.88 | $14.87 | 100 |
| 2024-05-29 | $10.80 | $14.76 | 0 |
| 2024-05-28 | $10.80 | $14.76 | 300 |
| 2024-05-24 | $10.60 | $14.49 | 200 |
| 2024-05-23 | $10.45 | $14.28 | 0 |
| 2024-05-22 | $10.45 | $14.28 | 600 |
| 2024-05-21 | $10.30 | $14.08 | 0 |
| 2024-05-20 | $10.30 | $14.08 | 0 |
| 2024-05-17 | $10.30 | $14.08 | 400 |
| 2024-05-16 | $10.15 | $13.87 | 300 |
| 2024-05-15 | $10.10 | $13.80 | 0 |
| 2024-05-14 | $10.10 | $13.80 | 0 |
| 2024-05-13 | $10.10 | $13.80 | 0 |
| 2024-05-10 | $10.10 | $13.80 | 400 |
| 2024-05-09 | $10.11 | $13.82 | 0 |
| 2024-05-08 | $10.11 | $13.82 | 0 |
| 2024-05-07 | $10.11 | $13.82 | 800 |
| 2024-05-06 | $10.20 | $13.94 | 700 |
| 2024-05-03 | $10.55 | $14.42 | 0 |
| 2024-05-02 | $10.55 | $14.42 | 0 |
| 2024-05-01 | $10.55 | $14.42 | 0 |
| 2024-04-30 | $10.55 | $14.42 | 300 |
| 2024-04-29 | $10.55 | $14.42 | 0 |
| 2024-04-26 | $10.55 | $14.42 | 0 |
| 2024-04-25 | $10.55 | $14.42 | 0 |
| 2024-04-24 | $10.55 | $14.42 | 200 |
| 2024-04-23 | $10.55 | $14.42 | 5,000 |
| 2024-04-22 | $10.55 | $14.42 | 400 |
| 2024-04-19 | $10.70 | $14.62 | 4,800 |
| 2024-04-18 | $10.65 | $14.38 | 300 |
| 2024-04-17 | $10.68 | $14.42 | 700 |
| 2024-04-16 | $10.80 | $14.58 | 0 |
| 2024-04-15 | $10.80 | $14.58 | 0 |
| 2024-04-12 | $10.80 | $14.58 | 100 |
| 2024-04-11 | $10.80 | $14.58 | 600 |
| 2024-04-10 | $10.79 | $14.57 | 1,000 |
| 2024-04-09 | $10.79 | $14.57 | 600 |
| 2024-04-08 | $10.71 | $14.46 | 0 |
| 2024-04-05 | $10.71 | $14.46 | 200 |
| 2024-04-04 | $10.66 | $14.39 | 0 |
| 2024-04-03 | $10.66 | $14.39 | 500 |
| 2024-04-02 | $10.70 | $14.44 | 13,300 |
| 2024-04-01 | $11.10 | $14.98 | 0 |
| 2024-03-28 | $11.10 | $14.98 | 0 |
| 2024-03-27 | $11.10 | $14.98 | 0 |
| 2024-03-26 | $11.10 | $14.98 | 2,000 |
| 2024-03-25 | $11.10 | $14.98 | 1,800 |
| 2024-03-22 | $11.10 | $14.98 | 0 |
| 2024-03-21 | $11.10 | $14.98 | 3,800 |
| 2024-03-20 | $11.10 | $14.98 | 1,200 |
| 2024-03-19 | $11.09 | $14.97 | 500 |
| 2024-03-18 | $11.10 | $14.98 | 100 |
| 2024-03-15 | $11.10 | $14.98 | 400 |
| 2024-03-14 | $11.17 | $15.08 | 4,700 |
| 2024-03-13 | $11.30 | $15.25 | 500 |
| 2024-03-12 | $11.49 | $15.51 | 100 |
| 2024-03-11 | $11.30 | $15.25 | 0 |
| 2024-03-08 | $11.30 | $15.25 | 0 |
| 2024-03-07 | $11.30 | $15.25 | 0 |
| 2024-03-06 | $11.30 | $15.25 | 0 |
| 2024-03-05 | $11.30 | $15.25 | 0 |
| 2024-03-04 | $11.30 | $15.25 | 100 |
| 2024-03-01 | $11.30 | $15.25 | 100 |
| 2024-02-29 | $11.25 | $15.19 | 0 |
| 2024-02-28 | $11.25 | $15.19 | 0 |
| 2024-02-27 | $11.25 | $15.19 | 0 |
| 2024-02-26 | $11.25 | $15.19 | 500 |
| 2024-02-23 | $11.99 | $16.19 | 0 |
| 2024-02-22 | $11.99 | $16.19 | 500 |
| 2024-02-21 | $11.37 | $15.35 | 0 |
| 2024-02-20 | $11.37 | $15.35 | 0 |
| 2024-02-16 | $11.37 | $15.35 | 800 |
| 2024-02-15 | $11.25 | $15.19 | 1,900 |
| 2024-02-14 | $12.07 | $16.29 | 0 |
| 2024-02-13 | $12.07 | $16.29 | 0 |
| 2024-02-12 | $12.07 | $16.29 | 2,600 |
| 2024-02-09 | $12.10 | $16.33 | 200 |
| 2024-02-08 | $12.10 | $16.33 | 0 |
| 2024-02-07 | $12.10 | $16.33 | 0 |
| 2024-02-06 | $12.10 | $16.33 | 100 |
| 2024-02-05 | $12.25 | $16.54 | 800 |
| 2024-02-02 | $12.50 | $16.87 | 3,100 |
| 2024-02-01 | $11.25 | $15.19 | 3,500 |
| 2024-01-31 | $11.00 | $14.85 | 0 |
| 2024-01-30 | $11.00 | $14.85 | 0 |
| 2024-01-29 | $11.00 | $14.85 | 0 |
| 2024-01-26 | $11.00 | $14.85 | 200 |
| 2024-01-25 | $10.80 | $14.58 | 2,000 |
| 2024-01-24 | $11.08 | $14.96 | 0 |
| 2024-01-23 | $11.08 | $14.96 | 0 |
| 2024-01-22 | $11.08 | $14.96 | 1,200 |
| 2024-01-19 | $11.00 | $14.85 | 10,100 |
| 2024-01-18 | $11.50 | $15.35 | 1,000 |
| 2024-01-17 | $11.50 | $15.35 | 0 |
| 2024-01-16 | $11.50 | $15.35 | 0 |
| 2024-01-12 | $11.50 | $15.35 | 0 |
| 2024-01-11 | $11.50 | $15.35 | 0 |
| 2024-01-10 | $11.50 | $15.35 | 0 |
| 2024-01-09 | $11.50 | $15.35 | 0 |
| 2024-01-08 | $11.50 | $15.35 | 0 |
| 2024-01-05 | $11.50 | $15.35 | 600 |
| 2024-01-04 | $11.50 | $15.35 | 0 |
| 2024-01-03 | $11.50 | $15.35 | 200 |
| 2024-01-02 | $11.50 | $15.35 | 0 |