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
- 2005-12-06 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 | $8.35 | $11.70 | 100 |
| 2024-12-30 | $8.53 | $11.95 | 0 |
| 2024-12-27 | $8.53 | $11.95 | 0 |
| 2024-12-26 | $8.53 | $11.73 | 0 |
| 2024-12-24 | $8.53 | $11.73 | 200 |
| 2024-12-23 | $8.51 | $11.70 | 1,200 |
| 2024-12-20 | $9.15 | $12.58 | 0 |
| 2024-12-19 | $9.15 | $12.58 | 200 |
| 2024-12-18 | $9.20 | $12.65 | 0 |
| 2024-12-17 | $9.20 | $12.65 | 300 |
| 2024-12-16 | $9.10 | $12.52 | 100 |
| 2024-12-13 | $8.82 | $12.13 | 0 |
| 2024-12-12 | $8.82 | $12.13 | 0 |
| 2024-12-11 | $8.82 | $12.13 | 600 |
| 2024-12-10 | $8.85 | $12.17 | 200 |
| 2024-12-09 | $8.85 | $12.17 | 0 |
| 2024-12-06 | $8.85 | $12.17 | 2,300 |
| 2024-12-05 | $8.85 | $12.17 | 0 |
| 2024-12-04 | $8.85 | $12.17 | 100 |
| 2024-12-03 | $8.30 | $11.42 | 0 |
| 2024-12-02 | $8.30 | $11.42 | 0 |
| 2024-11-29 | $8.30 | $11.42 | 0 |
| 2024-11-27 | $8.30 | $11.42 | 0 |
| 2024-11-26 | $8.30 | $11.42 | 1,200 |
| 2024-11-25 | $8.27 | $11.37 | 0 |
| 2024-11-22 | $8.27 | $11.37 | 0 |
| 2024-11-21 | $8.27 | $11.37 | 0 |
| 2024-11-20 | $8.27 | $11.37 | 0 |
| 2024-11-19 | $8.27 | $11.37 | 45,200 |
| 2024-11-18 | $8.72 | $11.99 | 600 |
| 2024-11-15 | $8.64 | $11.88 | 0 |
| 2024-11-14 | $8.64 | $11.88 | 900 |
| 2024-11-13 | $8.74 | $12.02 | 0 |
| 2024-11-12 | $8.74 | $12.02 | 2,300 |
| 2024-11-11 | $8.56 | $11.77 | 1,000 |
| 2024-11-08 | $8.97 | $12.34 | 0 |
| 2024-11-07 | $8.97 | $12.34 | 600 |
| 2024-11-06 | $8.66 | $11.91 | 500 |
| 2024-11-05 | $8.46 | $11.64 | 2,200 |
| 2024-11-04 | $8.72 | $11.99 | 0 |
| 2024-11-01 | $8.72 | $11.99 | 700 |
| 2024-10-31 | $8.71 | $11.98 | 0 |
| 2024-10-30 | $8.71 | $11.98 | 4,000 |
| 2024-10-29 | $8.65 | $11.90 | 2,600 |
| 2024-10-28 | $8.69 | $11.95 | 200 |
| 2024-10-25 | $8.56 | $11.77 | 0 |
| 2024-10-24 | $8.56 | $11.77 | 0 |
| 2024-10-23 | $8.56 | $11.77 | 4,900 |
| 2024-10-22 | $9.28 | $12.76 | 0 |
| 2024-10-21 | $9.28 | $12.76 | 300 |
| 2024-10-18 | $8.98 | $12.35 | 0 |
| 2024-10-17 | $8.98 | $12.35 | 2,700 |
| 2024-10-16 | $8.69 | $11.95 | 0 |
| 2024-10-15 | $8.69 | $11.95 | 500 |
| 2024-10-14 | $9.00 | $12.38 | 0 |
| 2024-10-11 | $9.00 | $12.38 | 11,100 |
| 2024-10-10 | $8.95 | $12.31 | 47,300 |
| 2024-10-09 | $8.75 | $12.03 | 0 |
| 2024-10-08 | $8.75 | $12.03 | 1,200 |
| 2024-10-07 | $8.86 | $12.19 | 0 |
| 2024-10-04 | $8.86 | $12.19 | 300 |
| 2024-10-03 | $8.99 | $12.36 | 0 |
| 2024-10-02 | $8.99 | $12.36 | 0 |
| 2024-10-01 | $8.99 | $12.36 | 1,100 |
| 2024-09-30 | $8.65 | $11.90 | 300 |
| 2024-09-27 | $8.75 | $12.03 | 0 |
| 2024-09-26 | $8.75 | $12.03 | 300 |
| 2024-09-25 | $8.95 | $12.31 | 0 |
| 2024-09-24 | $8.95 | $12.31 | 300 |
| 2024-09-23 | $8.95 | $12.31 | 300 |
| 2024-09-20 | $8.90 | $12.24 | 0 |
| 2024-09-19 | $8.90 | $12.24 | 500 |
| 2024-09-18 | $8.71 | $11.98 | 300 |
| 2024-09-17 | $8.59 | $11.81 | 100 |
| 2024-09-16 | $8.63 | $11.87 | 100 |
| 2024-09-13 | $8.43 | $11.59 | 0 |
| 2024-09-12 | $8.43 | $11.59 | 100 |
| 2024-09-11 | $8.60 | $11.83 | 52,700 |
| 2024-09-10 | $8.60 | $11.83 | 400 |
| 2024-09-09 | $8.74 | $12.02 | 100 |
| 2024-09-06 | $8.74 | $12.02 | 1,000 |
| 2024-09-05 | $8.85 | $12.17 | 0 |
| 2024-09-04 | $8.85 | $12.17 | 0 |
| 2024-09-03 | $8.85 | $12.17 | 100 |
| 2024-08-30 | $8.68 | $11.94 | 0 |
| 2024-08-29 | $8.68 | $11.94 | 300 |
| 2024-08-28 | $8.54 | $11.75 | 1,100 |
| 2024-08-27 | $8.75 | $12.03 | 1,000 |
| 2024-08-26 | $8.50 | $11.69 | 100 |
| 2024-08-23 | $8.50 | $11.69 | 200 |
| 2024-08-22 | $8.50 | $11.69 | 0 |
| 2024-08-21 | $8.50 | $11.69 | 900 |
| 2024-08-20 | $8.07 | $11.10 | 0 |
| 2024-08-19 | $8.07 | $11.10 | 0 |
| 2024-08-16 | $8.07 | $11.10 | 0 |
| 2024-08-15 | $8.07 | $11.10 | 13,200 |
| 2024-08-14 | $8.35 | $11.48 | 1,000 |
| 2024-08-13 | $7.69 | $10.58 | 12,000 |
| 2024-08-12 | $7.60 | $10.45 | 500 |
| 2024-08-09 | $7.98 | $10.98 | 4,900 |
| 2024-08-08 | $7.86 | $10.81 | 0 |
| 2024-08-07 | $7.86 | $10.81 | 0 |
| 2024-08-06 | $7.86 | $10.81 | 1,500 |
| 2024-08-05 | $8.10 | $11.14 | 1,100 |
| 2024-08-02 | $8.51 | $11.70 | 15,600 |
| 2024-08-01 | $8.88 | $12.21 | 1,000 |
| 2024-07-31 | $8.88 | $12.21 | 0 |
| 2024-07-30 | $8.88 | $12.21 | 0 |
| 2024-07-29 | $8.88 | $12.21 | 100 |
| 2024-07-26 | $8.93 | $12.28 | 0 |
| 2024-07-25 | $8.93 | $12.28 | 200 |
| 2024-07-24 | $9.13 | $12.56 | 54,200 |
| 2024-07-23 | $9.13 | $12.56 | 600 |
| 2024-07-22 | $9.55 | $13.13 | 600 |
| 2024-07-19 | $9.51 | $13.08 | 0 |
| 2024-07-18 | $9.51 | $13.08 | 300 |
| 2024-07-17 | $9.65 | $13.27 | 0 |
| 2024-07-16 | $9.65 | $13.27 | 700 |
| 2024-07-15 | $9.89 | $13.60 | 900 |
| 2024-07-12 | $10.23 | $14.07 | 1,000 |
| 2024-07-11 | $10.00 | $13.75 | 600 |
| 2024-07-10 | $9.66 | $13.29 | 0 |
| 2024-07-09 | $9.66 | $13.29 | 5,400 |
| 2024-07-08 | $9.39 | $12.91 | 0 |
| 2024-07-05 | $9.39 | $12.91 | 700 |
| 2024-07-03 | $9.17 | $12.61 | 300 |
| 2024-07-02 | $9.15 | $12.58 | 300 |
| 2024-07-01 | $9.00 | $12.38 | 100 |
| 2024-06-28 | $9.35 | $12.86 | 900 |
| 2024-06-27 | $9.48 | $13.04 | 0 |
| 2024-06-26 | $9.48 | $12.82 | 0 |
| 2024-06-25 | $9.48 | $12.82 | 700 |
| 2024-06-24 | $9.04 | $12.23 | 100 |
| 2024-06-21 | $9.10 | $12.31 | 1,200 |
| 2024-06-20 | $9.40 | $12.72 | 300 |
| 2024-06-18 | $9.37 | $12.68 | 600 |
| 2024-06-17 | $9.33 | $12.62 | 0 |
| 2024-06-14 | $9.33 | $12.62 | 0 |
| 2024-06-13 | $9.33 | $12.62 | 0 |
| 2024-06-12 | $9.33 | $12.62 | 600 |
| 2024-06-11 | $9.75 | $13.19 | 0 |
| 2024-06-10 | $9.75 | $13.19 | 500 |
| 2024-06-07 | $10.00 | $13.53 | 0 |
| 2024-06-06 | $10.00 | $13.53 | 400 |
| 2024-06-05 | $10.00 | $13.53 | 0 |
| 2024-06-04 | $10.00 | $13.53 | 0 |
| 2024-06-03 | $10.00 | $13.53 | 0 |
| 2024-05-31 | $10.00 | $13.53 | 100 |
| 2024-05-30 | $9.60 | $12.99 | 200 |
| 2024-05-29 | $9.50 | $12.85 | 9,000 |
| 2024-05-28 | $9.50 | $12.85 | 1,400 |
| 2024-05-24 | $9.70 | $13.12 | 50,000 |
| 2024-05-23 | $9.70 | $13.12 | 0 |
| 2024-05-22 | $9.70 | $13.12 | 1,000 |
| 2024-05-21 | $9.73 | $13.16 | 6,900 |
| 2024-05-20 | $9.68 | $13.09 | 10,000 |
| 2024-05-17 | $9.42 | $12.74 | 0 |
| 2024-05-16 | $9.42 | $12.74 | 700 |
| 2024-05-15 | $9.50 | $12.85 | 500 |
| 2024-05-14 | $9.58 | $12.96 | 2,200 |
| 2024-05-13 | $9.58 | $12.96 | 1,300 |
| 2024-05-10 | $9.20 | $12.45 | 0 |
| 2024-05-09 | $9.20 | $12.45 | 500 |
| 2024-05-08 | $9.54 | $12.91 | 0 |
| 2024-05-07 | $9.54 | $12.91 | 0 |
| 2024-05-06 | $9.54 | $12.91 | 2,700 |
| 2024-05-03 | $9.14 | $12.36 | 0 |
| 2024-05-02 | $9.14 | $12.36 | 0 |
| 2024-05-01 | $9.14 | $12.36 | 900 |
| 2024-04-30 | $9.15 | $12.38 | 1,900 |
| 2024-04-29 | $9.11 | $12.32 | 0 |
| 2024-04-26 | $9.11 | $12.32 | 0 |
| 2024-04-25 | $9.11 | $12.32 | 200 |
| 2024-04-24 | $9.07 | $12.27 | 0 |
| 2024-04-23 | $9.07 | $12.27 | 0 |
| 2024-04-22 | $9.07 | $12.27 | 300 |
| 2024-04-19 | $9.42 | $12.74 | 0 |
| 2024-04-18 | $9.42 | $12.74 | 500 |
| 2024-04-17 | $9.25 | $12.51 | 300 |
| 2024-04-16 | $8.75 | $11.84 | 200 |
| 2024-04-15 | $8.94 | $12.09 | 100 |
| 2024-04-12 | $8.94 | $12.09 | 0 |
| 2024-04-11 | $8.94 | $12.09 | 200 |
| 2024-04-10 | $9.49 | $12.84 | 0 |
| 2024-04-09 | $9.49 | $12.84 | 0 |
| 2024-04-08 | $9.49 | $12.84 | 300 |
| 2024-04-05 | $9.42 | $12.74 | 5,100 |
| 2024-04-04 | $9.60 | $12.99 | 0 |
| 2024-04-03 | $9.60 | $12.99 | 1,100 |
| 2024-04-02 | $8.90 | $12.04 | 0 |
| 2024-04-01 | $8.90 | $12.04 | 0 |
| 2024-03-28 | $8.90 | $12.04 | 300 |
| 2024-03-27 | $9.16 | $12.39 | 400 |
| 2024-03-26 | $9.37 | $12.68 | 0 |
| 2024-03-25 | $9.37 | $12.68 | 0 |
| 2024-03-22 | $9.37 | $12.68 | 0 |
| 2024-03-21 | $9.37 | $12.68 | 0 |
| 2024-03-20 | $9.37 | $12.68 | 0 |
| 2024-03-19 | $9.37 | $12.68 | 500 |
| 2024-03-18 | $8.78 | $11.88 | 0 |
| 2024-03-15 | $8.78 | $11.88 | 0 |
| 2024-03-14 | $8.78 | $11.88 | 400 |
| 2024-03-13 | $9.34 | $12.63 | 200 |
| 2024-03-12 | $9.14 | $12.36 | 800 |
| 2024-03-11 | $9.14 | $12.36 | 400 |
| 2024-03-08 | $8.78 | $11.88 | 500 |
| 2024-03-07 | $9.04 | $12.23 | 0 |
| 2024-03-06 | $9.04 | $12.23 | 1,000 |
| 2024-03-05 | $8.99 | $12.16 | 0 |
| 2024-03-04 | $8.99 | $12.16 | 600 |
| 2024-03-01 | $8.95 | $12.11 | 0 |
| 2024-02-29 | $8.95 | $12.11 | 600 |
| 2024-02-28 | $8.86 | $11.99 | 1,800 |
| 2024-02-27 | $8.82 | $11.93 | 0 |
| 2024-02-26 | $8.82 | $11.93 | 17,800 |
| 2024-02-23 | $9.20 | $12.45 | 2,000 |
| 2024-02-22 | $9.23 | $12.49 | 200 |
| 2024-02-21 | $9.19 | $12.43 | 500 |
| 2024-02-20 | $9.31 | $12.59 | 0 |
| 2024-02-16 | $9.31 | $12.59 | 0 |
| 2024-02-15 | $9.31 | $12.59 | 0 |
| 2024-02-14 | $9.31 | $12.59 | 0 |
| 2024-02-13 | $9.31 | $12.59 | 0 |
| 2024-02-12 | $9.31 | $12.59 | 0 |
| 2024-02-09 | $9.31 | $12.59 | 0 |
| 2024-02-08 | $9.31 | $12.59 | 0 |
| 2024-02-07 | $9.31 | $12.59 | 300 |
| 2024-02-06 | $9.54 | $12.91 | 0 |
| 2024-02-05 | $9.54 | $12.91 | 0 |
| 2024-02-02 | $9.54 | $12.91 | 100 |
| 2024-02-01 | $9.15 | $12.38 | 300 |
| 2024-01-31 | $9.77 | $13.22 | 800 |
| 2024-01-30 | $9.76 | $13.20 | 0 |
| 2024-01-29 | $9.76 | $13.20 | 600 |
| 2024-01-26 | $9.76 | $13.20 | 100 |
| 2024-01-25 | $9.76 | $13.20 | 0 |
| 2024-01-24 | $9.76 | $13.20 | 100 |
| 2024-01-23 | $9.77 | $13.22 | 0 |
| 2024-01-22 | $9.77 | $13.22 | 1,200 |
| 2024-01-19 | $9.46 | $12.80 | 4,100 |
| 2024-01-18 | $9.36 | $12.66 | 0 |
| 2024-01-17 | $9.36 | $12.66 | 0 |
| 2024-01-16 | $9.36 | $12.66 | 0 |
| 2024-01-12 | $9.36 | $12.66 | 0 |
| 2024-01-11 | $9.36 | $12.66 | 1,000 |
| 2024-01-10 | $8.99 | $12.16 | 0 |
| 2024-01-09 | $8.99 | $12.16 | 7,200 |
| 2024-01-08 | $9.36 | $12.66 | 200 |
| 2024-01-05 | $9.00 | $12.17 | 0 |
| 2024-01-04 | $9.00 | $12.17 | 1,300 |
| 2024-01-03 | $9.14 | $12.36 | 100 |
| 2024-01-02 | $9.08 | $12.28 | 11,200 |