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
- 2010-10-15 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 | $7.07 | $24.31 | 0 |
| 2024-12-30 | $7.07 | $24.31 | 100 |
| 2024-12-27 | $7.07 | $24.31 | 200 |
| 2024-12-26 | $7.06 | $24.28 | 0 |
| 2024-12-24 | $7.06 | $24.28 | 0 |
| 2024-12-23 | $7.06 | $24.28 | 0 |
| 2024-12-20 | $7.06 | $24.28 | 300 |
| 2024-12-19 | $6.81 | $23.42 | 0 |
| 2024-12-18 | $6.81 | $23.42 | 300 |
| 2024-12-17 | $7.10 | $24.42 | 0 |
| 2024-12-16 | $7.10 | $24.42 | 0 |
| 2024-12-13 | $7.10 | $24.42 | 0 |
| 2024-12-12 | $7.10 | $24.42 | 0 |
| 2024-12-11 | $7.10 | $24.42 | 0 |
| 2024-12-10 | $7.10 | $24.42 | 0 |
| 2024-12-09 | $7.10 | $24.42 | 0 |
| 2024-12-06 | $7.10 | $24.42 | 0 |
| 2024-12-05 | $7.10 | $24.42 | 0 |
| 2024-12-04 | $7.10 | $24.42 | 200 |
| 2024-12-03 | $7.05 | $24.24 | 200 |
| 2024-12-02 | $7.00 | $24.07 | 400 |
| 2024-11-29 | $6.91 | $23.76 | 0 |
| 2024-11-27 | $6.91 | $23.76 | 0 |
| 2024-11-26 | $6.91 | $23.76 | 0 |
| 2024-11-25 | $6.91 | $23.76 | 0 |
| 2024-11-22 | $6.91 | $23.76 | 0 |
| 2024-11-21 | $6.91 | $23.76 | 0 |
| 2024-11-20 | $6.91 | $23.76 | 0 |
| 2024-11-19 | $6.91 | $23.76 | 100 |
| 2024-11-18 | $6.95 | $23.90 | 100 |
| 2024-11-15 | $6.97 | $23.97 | 300 |
| 2024-11-14 | $6.94 | $23.86 | 1,600 |
| 2024-11-13 | $6.84 | $23.52 | 300 |
| 2024-11-12 | $6.92 | $23.80 | 0 |
| 2024-11-11 | $6.92 | $23.80 | 0 |
| 2024-11-08 | $6.92 | $23.80 | 0 |
| 2024-11-07 | $6.92 | $23.80 | 0 |
| 2024-11-06 | $6.92 | $23.80 | 200 |
| 2024-11-05 | $6.95 | $23.90 | 0 |
| 2024-11-04 | $6.95 | $23.90 | 1,300 |
| 2024-11-01 | $6.80 | $23.38 | 100 |
| 2024-10-31 | $6.70 | $23.04 | 400 |
| 2024-10-30 | $6.85 | $23.56 | 500 |
| 2024-10-29 | $7.02 | $24.14 | 0 |
| 2024-10-28 | $7.02 | $24.14 | 300 |
| 2024-10-25 | $7.80 | $26.82 | 0 |
| 2024-10-24 | $7.80 | $26.82 | 3,200 |
| 2024-10-23 | $8.22 | $28.27 | 0 |
| 2024-10-22 | $8.22 | $28.27 | 0 |
| 2024-10-21 | $8.22 | $28.27 | 0 |
| 2024-10-18 | $8.22 | $28.27 | 0 |
| 2024-10-17 | $8.22 | $28.27 | 0 |
| 2024-10-16 | $8.22 | $28.27 | 0 |
| 2024-10-15 | $8.22 | $28.27 | 0 |
| 2024-10-14 | $8.22 | $28.27 | 0 |
| 2024-10-11 | $8.22 | $28.27 | 0 |
| 2024-10-10 | $8.22 | $28.27 | 0 |
| 2024-10-09 | $8.22 | $28.27 | 0 |
| 2024-10-08 | $8.22 | $28.27 | 8,700 |
| 2024-10-07 | $8.22 | $28.27 | 0 |
| 2024-10-04 | $8.22 | $28.27 | 0 |
| 2024-10-03 | $8.22 | $28.27 | 0 |
| 2024-10-02 | $8.22 | $28.27 | 200 |
| 2024-10-01 | $7.90 | $27.17 | 100 |
| 2024-09-30 | $7.90 | $27.17 | 0 |
| 2024-09-27 | $7.90 | $27.17 | 0 |
| 2024-09-26 | $7.90 | $27.17 | 0 |
| 2024-09-25 | $7.90 | $27.17 | 0 |
| 2024-09-24 | $7.90 | $27.17 | 0 |
| 2024-09-23 | $7.90 | $27.17 | 0 |
| 2024-09-20 | $7.90 | $27.17 | 400 |
| 2024-09-19 | $8.10 | $27.85 | 100 |
| 2024-09-18 | $7.70 | $26.48 | 0 |
| 2024-09-17 | $7.70 | $26.48 | 0 |
| 2024-09-16 | $7.70 | $26.48 | 300 |
| 2024-09-13 | $7.66 | $26.34 | 0 |
| 2024-09-12 | $7.66 | $26.34 | 300 |
| 2024-09-11 | $7.67 | $26.38 | 0 |
| 2024-09-10 | $7.67 | $26.38 | 0 |
| 2024-09-09 | $7.67 | $26.38 | 1,000 |
| 2024-09-06 | $7.77 | $26.72 | 0 |
| 2024-09-05 | $7.77 | $26.72 | 0 |
| 2024-09-04 | $7.77 | $26.72 | 200 |
| 2024-09-03 | $7.87 | $27.06 | 0 |
| 2024-08-30 | $7.87 | $27.06 | 0 |
| 2024-08-29 | $7.87 | $27.06 | 1,000 |
| 2024-08-28 | $7.74 | $26.62 | 0 |
| 2024-08-27 | $7.74 | $26.62 | 0 |
| 2024-08-26 | $7.74 | $26.62 | 0 |
| 2024-08-23 | $7.74 | $26.62 | 0 |
| 2024-08-22 | $7.74 | $26.62 | 0 |
| 2024-08-21 | $7.74 | $26.62 | 0 |
| 2024-08-20 | $7.74 | $26.62 | 0 |
| 2024-08-19 | $7.74 | $26.62 | 0 |
| 2024-08-16 | $7.74 | $26.62 | 0 |
| 2024-08-15 | $7.74 | $25.33 | 0 |
| 2024-08-14 | $7.74 | $25.33 | 0 |
| 2024-08-13 | $7.74 | $25.33 | 0 |
| 2024-08-12 | $7.74 | $25.33 | 0 |
| 2024-08-09 | $7.74 | $25.33 | 0 |
| 2024-08-08 | $7.74 | $25.33 | 0 |
| 2024-08-07 | $7.74 | $25.33 | 200 |
| 2024-08-06 | $8.62 | $28.21 | 0 |
| 2024-08-05 | $8.62 | $28.21 | 0 |
| 2024-08-02 | $8.62 | $28.21 | 0 |
| 2024-08-01 | $8.62 | $28.21 | 0 |
| 2024-07-31 | $8.62 | $28.21 | 0 |
| 2024-07-30 | $8.62 | $28.21 | 0 |
| 2024-07-29 | $8.62 | $28.21 | 0 |
| 2024-07-26 | $8.62 | $28.21 | 0 |
| 2024-07-25 | $8.62 | $28.21 | 0 |
| 2024-07-24 | $8.62 | $28.21 | 0 |
| 2024-07-23 | $8.62 | $28.21 | 0 |
| 2024-07-22 | $8.62 | $28.21 | 500 |
| 2024-07-19 | $8.43 | $27.59 | 0 |
| 2024-07-18 | $8.43 | $27.59 | 0 |
| 2024-07-17 | $8.43 | $27.59 | 0 |
| 2024-07-16 | $8.43 | $27.59 | 0 |
| 2024-07-15 | $8.43 | $27.59 | 0 |
| 2024-07-12 | $8.43 | $27.59 | 0 |
| 2024-07-11 | $8.43 | $27.59 | 100 |
| 2024-07-10 | $8.43 | $27.59 | 300 |
| 2024-07-09 | $8.10 | $26.51 | 0 |
| 2024-07-08 | $8.10 | $26.51 | 200 |
| 2024-07-05 | $8.11 | $26.54 | 3,200 |
| 2024-07-03 | $7.39 | $24.19 | 0 |
| 2024-07-02 | $7.39 | $24.19 | 0 |
| 2024-07-01 | $7.39 | $24.19 | 100 |
| 2024-06-28 | $7.39 | $24.19 | 0 |
| 2024-06-27 | $7.39 | $24.19 | 0 |
| 2024-06-26 | $7.39 | $24.19 | 0 |
| 2024-06-25 | $7.39 | $24.19 | 0 |
| 2024-06-24 | $7.39 | $24.19 | 0 |
| 2024-06-21 | $7.39 | $24.19 | 100 |
| 2024-06-20 | $7.42 | $24.29 | 1,500 |
| 2024-06-18 | $7.52 | $24.61 | 500 |
| 2024-06-17 | $7.31 | $23.93 | 300 |
| 2024-06-14 | $7.23 | $23.66 | 600 |
| 2024-06-13 | $7.51 | $24.58 | 1,400 |
| 2024-06-12 | $7.65 | $25.04 | 0 |
| 2024-06-11 | $7.65 | $25.04 | 400 |
| 2024-06-10 | $8.03 | $26.28 | 700 |
| 2024-06-07 | $7.73 | $25.30 | 0 |
| 2024-06-06 | $7.73 | $25.30 | 0 |
| 2024-06-05 | $7.73 | $25.30 | 0 |
| 2024-06-04 | $7.73 | $25.30 | 0 |
| 2024-06-03 | $7.73 | $25.30 | 0 |
| 2024-05-31 | $7.73 | $25.30 | 36,500 |
| 2024-05-30 | $8.00 | $26.18 | 0 |
| 2024-05-29 | $8.00 | $26.18 | 100 |
| 2024-05-28 | $8.00 | $26.18 | 0 |
| 2024-05-24 | $8.00 | $26.18 | 300 |
| 2024-05-23 | $7.86 | $25.73 | 200 |
| 2024-05-22 | $7.63 | $24.97 | 0 |
| 2024-05-21 | $7.63 | $24.97 | 1,400 |
| 2024-05-20 | $7.65 | $25.04 | 0 |
| 2024-05-17 | $7.65 | $25.04 | 100 |
| 2024-05-16 | $8.00 | $26.18 | 0 |
| 2024-05-15 | $8.00 | $26.18 | 0 |
| 2024-05-14 | $8.00 | $26.18 | 5,000 |
| 2024-05-13 | $7.62 | $24.94 | 0 |
| 2024-05-10 | $7.62 | $24.94 | 0 |
| 2024-05-09 | $7.62 | $24.94 | 0 |
| 2024-05-08 | $7.62 | $24.94 | 100 |
| 2024-05-07 | $7.71 | $25.24 | 0 |
| 2024-05-06 | $7.71 | $25.24 | 0 |
| 2024-05-03 | $7.71 | $25.24 | 2,700 |
| 2024-05-02 | $7.34 | $24.02 | 400 |
| 2024-05-01 | $6.90 | $22.58 | 0 |
| 2024-04-30 | $6.90 | $22.58 | 0 |
| 2024-04-29 | $6.90 | $22.58 | 0 |
| 2024-04-26 | $6.90 | $22.58 | 200 |
| 2024-04-25 | $7.03 | $23.01 | 0 |
| 2024-04-24 | $7.03 | $23.01 | 200 |
| 2024-04-23 | $6.81 | $22.29 | 2,000 |
| 2024-04-22 | $6.71 | $21.96 | 800 |
| 2024-04-19 | $6.82 | $22.32 | 0 |
| 2024-04-18 | $6.82 | $22.32 | 300 |
| 2024-04-17 | $6.76 | $22.13 | 200 |
| 2024-04-16 | $6.77 | $22.16 | 600 |
| 2024-04-15 | $6.85 | $22.42 | 700 |
| 2024-04-12 | $6.98 | $22.85 | 700 |
| 2024-04-11 | $7.25 | $23.73 | 0 |
| 2024-04-10 | $7.25 | $23.73 | 0 |
| 2024-04-09 | $7.25 | $23.73 | 100 |
| 2024-04-08 | $7.14 | $23.37 | 0 |
| 2024-04-05 | $7.14 | $23.37 | 300 |
| 2024-04-04 | $7.14 | $23.37 | 0 |
| 2024-04-03 | $7.14 | $23.37 | 200 |
| 2024-04-02 | $7.00 | $22.91 | 300 |
| 2024-04-01 | $7.00 | $22.91 | 300 |
| 2024-03-28 | $7.35 | $24.06 | 0 |
| 2024-03-27 | $7.35 | $24.06 | 1,600 |
| 2024-03-26 | $7.29 | $23.86 | 1,100 |
| 2024-03-25 | $7.36 | $24.09 | 200 |
| 2024-03-22 | $7.27 | $23.79 | 0 |
| 2024-03-21 | $7.27 | $23.79 | 1,400 |
| 2024-03-20 | $7.19 | $23.53 | 1,100 |
| 2024-03-19 | $7.04 | $23.04 | 1,600 |
| 2024-03-18 | $7.00 | $22.91 | 900 |
| 2024-03-15 | $7.06 | $23.11 | 200 |
| 2024-03-14 | $7.67 | $25.10 | 0 |
| 2024-03-13 | $7.67 | $23.89 | 700 |
| 2024-03-12 | $7.72 | $24.05 | 400 |
| 2024-03-11 | $7.66 | $23.86 | 500 |
| 2024-03-08 | $7.90 | $24.61 | 0 |
| 2024-03-07 | $7.90 | $24.61 | 0 |
| 2024-03-06 | $7.90 | $24.61 | 0 |
| 2024-03-05 | $7.90 | $24.61 | 0 |
| 2024-03-04 | $7.90 | $24.61 | 100 |
| 2024-03-01 | $7.90 | $24.61 | 0 |
| 2024-02-29 | $7.90 | $24.61 | 0 |
| 2024-02-28 | $7.90 | $24.61 | 0 |
| 2024-02-27 | $7.90 | $24.61 | 200 |
| 2024-02-26 | $8.09 | $25.20 | 0 |
| 2024-02-23 | $8.09 | $25.20 | 0 |
| 2024-02-22 | $8.09 | $25.20 | 0 |
| 2024-02-21 | $8.09 | $25.20 | 500 |
| 2024-02-20 | $8.05 | $25.08 | 0 |
| 2024-02-16 | $8.05 | $25.08 | 200 |
| 2024-02-15 | $8.18 | $25.48 | 700 |
| 2024-02-14 | $8.16 | $25.42 | 0 |
| 2024-02-13 | $8.16 | $25.42 | 0 |
| 2024-02-12 | $8.16 | $25.42 | 0 |
| 2024-02-09 | $8.16 | $25.42 | 0 |
| 2024-02-08 | $8.16 | $25.42 | 0 |
| 2024-02-07 | $8.16 | $25.42 | 0 |
| 2024-02-06 | $8.16 | $25.42 | 0 |
| 2024-02-05 | $8.16 | $25.42 | 2,800 |
| 2024-02-02 | $8.45 | $26.32 | 0 |
| 2024-02-01 | $8.45 | $26.32 | 0 |
| 2024-01-31 | $8.45 | $26.32 | 100 |
| 2024-01-30 | $8.63 | $26.88 | 0 |
| 2024-01-29 | $8.63 | $26.88 | 300 |
| 2024-01-26 | $8.87 | $27.63 | 400 |
| 2024-01-25 | $8.99 | $28.01 | 0 |
| 2024-01-24 | $8.99 | $28.01 | 300 |
| 2024-01-23 | $8.86 | $27.60 | 0 |
| 2024-01-22 | $8.86 | $27.60 | 200 |
| 2024-01-19 | $9.28 | $28.91 | 200 |
| 2024-01-18 | $8.79 | $27.38 | 0 |
| 2024-01-17 | $8.79 | $27.38 | 700 |
| 2024-01-16 | $8.79 | $27.38 | 0 |
| 2024-01-12 | $8.79 | $27.38 | 0 |
| 2024-01-11 | $8.79 | $27.38 | 0 |
| 2024-01-10 | $8.79 | $27.38 | 0 |
| 2024-01-09 | $8.79 | $27.38 | 0 |
| 2024-01-08 | $8.79 | $27.38 | 500 |
| 2024-01-05 | $8.57 | $26.70 | 2,700 |
| 2024-01-04 | $9.07 | $28.25 | 500 |
| 2024-01-03 | $9.03 | $28.13 | 0 |
| 2024-01-02 | $9.03 | $28.13 | 0 |