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
- 2016-11-15 to 2026-08-28
- 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 | $11.00 | $21.71 | 0 |
| 2024-12-30 | $11.00 | $21.71 | 300 |
| 2024-12-27 | $9.99 | $19.72 | 0 |
| 2024-12-26 | $9.99 | $19.72 | 1,970 |
| 2024-12-24 | $12.20 | $24.08 | 0 |
| 2024-12-23 | $12.20 | $24.08 | 1,402 |
| 2024-12-20 | $12.26 | $24.21 | 0 |
| 2024-12-19 | $12.26 | $24.21 | 100 |
| 2024-12-18 | $12.55 | $24.77 | 0 |
| 2024-12-17 | $12.55 | $24.77 | 0 |
| 2024-12-16 | $12.55 | $24.77 | 500 |
| 2024-12-13 | $12.40 | $24.48 | 0 |
| 2024-12-12 | $12.40 | $24.48 | 0 |
| 2024-12-11 | $12.40 | $24.48 | 0 |
| 2024-12-10 | $12.40 | $24.48 | 2,000 |
| 2024-12-09 | $13.72 | $27.08 | 0 |
| 2024-12-06 | $13.72 | $27.08 | 0 |
| 2024-12-05 | $13.72 | $27.08 | 0 |
| 2024-12-04 | $13.72 | $27.08 | 300 |
| 2024-12-03 | $13.14 | $25.94 | 0 |
| 2024-12-02 | $13.14 | $25.94 | 380 |
| 2024-11-29 | $13.14 | $25.16 | 0 |
| 2024-11-27 | $13.14 | $25.16 | 1,950 |
| 2024-11-26 | $13.05 | $24.98 | 0 |
| 2024-11-25 | $13.05 | $24.98 | 301 |
| 2024-11-22 | $12.60 | $24.12 | 0 |
| 2024-11-21 | $12.60 | $24.12 | 0 |
| 2024-11-20 | $12.60 | $24.12 | 900 |
| 2024-11-19 | $12.41 | $23.76 | 0 |
| 2024-11-18 | $12.41 | $23.76 | 190 |
| 2024-11-15 | $12.48 | $23.89 | 0 |
| 2024-11-14 | $12.48 | $23.89 | 0 |
| 2024-11-13 | $12.48 | $23.89 | 0 |
| 2024-11-12 | $12.48 | $23.89 | 0 |
| 2024-11-11 | $12.48 | $23.89 | 800 |
| 2024-11-08 | $12.50 | $23.93 | 100 |
| 2024-11-07 | $12.50 | $23.93 | 0 |
| 2024-11-06 | $12.50 | $23.93 | 0 |
| 2024-11-05 | $12.50 | $23.93 | 0 |
| 2024-11-04 | $12.50 | $23.93 | 0 |
| 2024-11-01 | $12.50 | $23.93 | 1,100 |
| 2024-10-31 | $12.40 | $23.74 | 0 |
| 2024-10-30 | $12.40 | $23.74 | 600 |
| 2024-10-29 | $12.39 | $23.72 | 400 |
| 2024-10-28 | $12.38 | $23.70 | 0 |
| 2024-10-25 | $12.38 | $23.70 | 0 |
| 2024-10-24 | $12.38 | $23.70 | 0 |
| 2024-10-23 | $12.38 | $23.70 | 300 |
| 2024-10-22 | $12.45 | $23.83 | 0 |
| 2024-10-21 | $12.45 | $23.83 | 1,300 |
| 2024-10-18 | $12.65 | $24.22 | 0 |
| 2024-10-17 | $12.65 | $24.22 | 0 |
| 2024-10-16 | $12.65 | $24.22 | 500 |
| 2024-10-15 | $12.47 | $23.87 | 0 |
| 2024-10-14 | $12.47 | $23.87 | 0 |
| 2024-10-11 | $12.47 | $23.87 | 0 |
| 2024-10-10 | $12.47 | $23.87 | 5,055 |
| 2024-10-09 | $12.76 | $24.43 | 0 |
| 2024-10-08 | $12.76 | $24.43 | 0 |
| 2024-10-07 | $12.76 | $24.43 | 150 |
| 2024-10-04 | $12.68 | $24.27 | 0 |
| 2024-10-03 | $12.68 | $24.27 | 2,125 |
| 2024-10-02 | $12.68 | $24.27 | 701 |
| 2024-10-01 | $12.79 | $24.48 | 0 |
| 2024-09-30 | $12.79 | $24.48 | 0 |
| 2024-09-27 | $12.79 | $24.48 | 0 |
| 2024-09-26 | $12.79 | $24.48 | 2,200 |
| 2024-09-25 | $12.75 | $24.40 | 0 |
| 2024-09-24 | $12.75 | $24.40 | 0 |
| 2024-09-23 | $12.75 | $24.40 | 3,070 |
| 2024-09-20 | $12.64 | $24.19 | 400 |
| 2024-09-19 | $12.65 | $24.22 | 0 |
| 2024-09-18 | $12.65 | $24.22 | 500 |
| 2024-09-17 | $12.65 | $24.22 | 0 |
| 2024-09-16 | $12.65 | $24.22 | 1,800 |
| 2024-09-13 | $12.78 | $24.47 | 0 |
| 2024-09-12 | $12.78 | $24.47 | 700 |
| 2024-09-11 | $12.70 | $24.31 | 0 |
| 2024-09-10 | $12.70 | $24.31 | 0 |
| 2024-09-09 | $12.70 | $24.31 | 0 |
| 2024-09-06 | $12.70 | $24.31 | 0 |
| 2024-09-05 | $12.70 | $24.31 | 0 |
| 2024-09-04 | $12.70 | $24.31 | 2,500 |
| 2024-09-03 | $12.88 | $23.85 | 100 |
| 2024-08-30 | $12.88 | $23.85 | 0 |
| 2024-08-29 | $12.88 | $23.85 | 1,919 |
| 2024-08-28 | $12.95 | $23.98 | 1,000 |
| 2024-08-27 | $12.96 | $24.00 | 0 |
| 2024-08-26 | $12.96 | $24.00 | 1,000 |
| 2024-08-23 | $12.75 | $23.61 | 400 |
| 2024-08-22 | $12.30 | $22.77 | 0 |
| 2024-08-21 | $12.30 | $22.77 | 0 |
| 2024-08-20 | $12.30 | $22.77 | 0 |
| 2024-08-19 | $12.30 | $22.77 | 0 |
| 2024-08-16 | $12.30 | $22.77 | 0 |
| 2024-08-15 | $12.30 | $22.77 | 5,565 |
| 2024-08-14 | $12.30 | $22.77 | 1,000 |
| 2024-08-13 | $12.15 | $22.50 | 0 |
| 2024-08-12 | $12.15 | $22.50 | 0 |
| 2024-08-09 | $12.15 | $22.50 | 1,707 |
| 2024-08-08 | $11.98 | $22.19 | 1,003 |
| 2024-08-07 | $12.14 | $22.48 | 100 |
| 2024-08-06 | $12.14 | $22.49 | 0 |
| 2024-08-05 | $12.14 | $22.49 | 0 |
| 2024-08-02 | $12.14 | $22.49 | 3,000 |
| 2024-08-01 | $12.19 | $22.56 | 0 |
| 2024-07-31 | $12.19 | $22.56 | 3,911 |
| 2024-07-30 | $12.30 | $22.77 | 0 |
| 2024-07-29 | $12.30 | $22.77 | 0 |
| 2024-07-26 | $12.30 | $22.77 | 1,000 |
| 2024-07-25 | $12.29 | $22.76 | 0 |
| 2024-07-24 | $12.29 | $22.76 | 1,000 |
| 2024-07-23 | $12.18 | $22.56 | 0 |
| 2024-07-22 | $12.18 | $22.56 | 0 |
| 2024-07-19 | $12.18 | $22.56 | 0 |
| 2024-07-18 | $12.18 | $22.56 | 0 |
| 2024-07-17 | $12.18 | $22.56 | 0 |
| 2024-07-16 | $12.18 | $22.56 | 0 |
| 2024-07-15 | $12.18 | $22.56 | 2,192 |
| 2024-07-12 | $12.33 | $22.83 | 0 |
| 2024-07-11 | $12.33 | $22.83 | 250 |
| 2024-07-10 | $11.90 | $22.04 | 0 |
| 2024-07-09 | $11.90 | $22.04 | 0 |
| 2024-07-08 | $11.90 | $22.04 | 0 |
| 2024-07-05 | $11.90 | $22.04 | 0 |
| 2024-07-03 | $11.90 | $22.04 | 0 |
| 2024-07-02 | $11.90 | $22.04 | 0 |
| 2024-07-01 | $11.90 | $22.04 | 0 |
| 2024-06-28 | $11.90 | $22.04 | 0 |
| 2024-06-27 | $11.90 | $22.04 | 200 |
| 2024-06-26 | $11.68 | $21.63 | 0 |
| 2024-06-25 | $11.68 | $21.63 | 0 |
| 2024-06-24 | $11.68 | $21.63 | 0 |
| 2024-06-21 | $11.68 | $21.63 | 1,399 |
| 2024-06-20 | $12.00 | $22.22 | 1,147 |
| 2024-06-18 | $11.68 | $21.63 | 1,135 |
| 2024-06-17 | $13.00 | $24.07 | 100 |
| 2024-06-14 | $14.00 | $25.92 | 0 |
| 2024-06-13 | $14.00 | $25.92 | 0 |
| 2024-06-12 | $14.00 | $25.92 | 423 |
| 2024-06-11 | $12.45 | $23.05 | 0 |
| 2024-06-10 | $12.45 | $23.05 | 0 |
| 2024-06-07 | $12.45 | $23.05 | 0 |
| 2024-06-06 | $12.45 | $23.05 | 589 |
| 2024-06-05 | $12.57 | $23.27 | 0 |
| 2024-06-04 | $12.57 | $23.27 | 0 |
| 2024-06-03 | $12.57 | $23.27 | 0 |
| 2024-05-31 | $12.57 | $23.27 | 880 |
| 2024-05-30 | $12.57 | $22.48 | 0 |
| 2024-05-29 | $12.57 | $22.48 | 4,000 |
| 2024-05-28 | $12.39 | $22.15 | 0 |
| 2024-05-24 | $12.39 | $22.15 | 0 |
| 2024-05-23 | $12.39 | $22.15 | 1,165 |
| 2024-05-22 | $12.55 | $22.43 | 0 |
| 2024-05-21 | $12.55 | $22.43 | 0 |
| 2024-05-20 | $12.55 | $22.43 | 2,360 |
| 2024-05-17 | $12.50 | $22.35 | 0 |
| 2024-05-16 | $12.50 | $22.35 | 0 |
| 2024-05-15 | $12.50 | $22.35 | 100 |
| 2024-05-14 | $12.50 | $22.35 | 0 |
| 2024-05-13 | $12.50 | $22.35 | 0 |
| 2024-05-10 | $12.50 | $22.35 | 3,400 |
| 2024-05-09 | $12.47 | $22.29 | 0 |
| 2024-05-08 | $12.47 | $22.29 | 4,800 |
| 2024-05-07 | $12.50 | $22.35 | 2,300 |
| 2024-05-06 | $12.52 | $22.38 | 500 |
| 2024-05-03 | $11.65 | $20.83 | 480 |
| 2024-05-02 | $12.40 | $22.17 | 772 |
| 2024-05-01 | $13.42 | $23.99 | 0 |
| 2024-04-30 | $13.42 | $23.99 | 3,340 |
| 2024-04-29 | $11.99 | $21.43 | 0 |
| 2024-04-26 | $11.99 | $21.43 | 0 |
| 2024-04-25 | $11.99 | $21.43 | 0 |
| 2024-04-24 | $11.99 | $21.43 | 0 |
| 2024-04-23 | $11.99 | $21.43 | 0 |
| 2024-04-22 | $11.99 | $21.43 | 0 |
| 2024-04-19 | $11.99 | $21.43 | 200 |
| 2024-04-18 | $12.00 | $21.44 | 505 |
| 2024-04-17 | $12.10 | $21.63 | 1,707 |
| 2024-04-16 | $12.20 | $21.81 | 6,108 |
| 2024-04-15 | $12.25 | $21.90 | 8,459 |
| 2024-04-12 | $11.71 | $20.93 | 0 |
| 2024-04-11 | $11.71 | $20.93 | 0 |
| 2024-04-10 | $11.71 | $20.93 | 0 |
| 2024-04-09 | $11.71 | $20.93 | 0 |
| 2024-04-08 | $11.71 | $20.93 | 0 |
| 2024-04-05 | $11.71 | $20.93 | 0 |
| 2024-04-04 | $11.71 | $20.93 | 0 |
| 2024-04-03 | $11.71 | $20.93 | 0 |
| 2024-04-02 | $11.71 | $20.93 | 0 |
| 2024-04-01 | $11.71 | $20.93 | 0 |
| 2024-03-28 | $11.71 | $20.93 | 0 |
| 2024-03-27 | $11.71 | $20.93 | 0 |
| 2024-03-26 | $11.71 | $20.93 | 200 |
| 2024-03-25 | $11.71 | $20.93 | 800 |
| 2024-03-22 | $11.70 | $20.92 | 0 |
| 2024-03-21 | $11.70 | $20.92 | 0 |
| 2024-03-20 | $11.70 | $20.92 | 0 |
| 2024-03-19 | $11.70 | $20.92 | 0 |
| 2024-03-18 | $11.70 | $20.92 | 0 |
| 2024-03-15 | $11.70 | $20.92 | 0 |
| 2024-03-14 | $11.70 | $20.92 | 0 |
| 2024-03-13 | $11.70 | $20.92 | 1,000 |
| 2024-03-12 | $11.70 | $20.92 | 0 |
| 2024-03-11 | $11.70 | $20.92 | 0 |
| 2024-03-08 | $11.70 | $20.92 | 2,825 |
| 2024-03-07 | $11.61 | $20.75 | 0 |
| 2024-03-06 | $11.61 | $20.75 | 2,199 |
| 2024-03-05 | $11.45 | $20.46 | 0 |
| 2024-03-04 | $11.45 | $20.46 | 300 |
| 2024-03-01 | $11.56 | $20.66 | 2,420 |
| 2024-02-29 | $11.68 | $20.88 | 0 |
| 2024-02-28 | $11.68 | $20.88 | 2,010 |
| 2024-02-27 | $12.03 | $20.73 | 0 |
| 2024-02-26 | $12.03 | $20.73 | 2,000 |
| 2024-02-23 | $11.99 | $20.68 | 520 |
| 2024-02-22 | $12.03 | $20.73 | 0 |
| 2024-02-21 | $12.03 | $20.73 | 0 |
| 2024-02-20 | $12.03 | $20.73 | 0 |
| 2024-02-16 | $12.03 | $20.73 | 0 |
| 2024-02-15 | $12.03 | $20.73 | 0 |
| 2024-02-14 | $12.03 | $20.73 | 1,005 |
| 2024-02-13 | $11.95 | $20.60 | 1,000 |
| 2024-02-12 | $12.03 | $20.75 | 0 |
| 2024-02-09 | $12.03 | $20.75 | 1,800 |
| 2024-02-08 | $12.06 | $20.80 | 1,000 |
| 2024-02-07 | $12.08 | $20.83 | 0 |
| 2024-02-06 | $12.08 | $20.83 | 2,450 |
| 2024-02-05 | $12.04 | $20.76 | 2,400 |
| 2024-02-02 | $11.81 | $20.36 | 0 |
| 2024-02-01 | $11.81 | $20.36 | 0 |
| 2024-01-31 | $11.81 | $20.36 | 0 |
| 2024-01-30 | $11.81 | $20.36 | 0 |
| 2024-01-29 | $11.81 | $20.36 | 0 |
| 2024-01-26 | $11.81 | $20.36 | 0 |
| 2024-01-25 | $11.81 | $20.36 | 0 |
| 2024-01-24 | $11.81 | $20.36 | 500 |
| 2024-01-23 | $11.77 | $20.29 | 3,485 |
| 2024-01-22 | $11.61 | $20.01 | 2,200 |
| 2024-01-19 | $11.40 | $19.65 | 0 |
| 2024-01-18 | $11.40 | $19.65 | 0 |
| 2024-01-17 | $11.40 | $19.65 | 1,000 |
| 2024-01-16 | $11.38 | $19.62 | 0 |
| 2024-01-12 | $11.38 | $19.62 | 2,000 |
| 2024-01-11 | $11.25 | $19.39 | 0 |
| 2024-01-10 | $11.25 | $19.39 | 0 |
| 2024-01-09 | $11.25 | $19.39 | 0 |
| 2024-01-08 | $11.25 | $19.39 | 0 |
| 2024-01-05 | $11.25 | $19.39 | 400 |
| 2024-01-04 | $11.14 | $19.21 | 0 |
| 2024-01-03 | $11.14 | $19.21 | 0 |
| 2024-01-02 | $11.14 | $19.21 | 0 |