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
- 1995-05-05 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 | $8.00 | $12.71 | 800 |
| 2024-12-30 | $8.09 | $12.85 | 1,000 |
| 2024-12-27 | $8.08 | $12.83 | 5,400 |
| 2024-12-26 | $8.01 | $12.72 | 5,800 |
| 2024-12-24 | $7.98 | $12.68 | 300 |
| 2024-12-23 | $7.99 | $12.69 | 200 |
| 2024-12-20 | $7.90 | $12.55 | 6,300 |
| 2024-12-19 | $7.89 | $12.53 | 3,000 |
| 2024-12-18 | $7.84 | $12.45 | 10,800 |
| 2024-12-17 | $7.93 | $12.60 | 17,100 |
| 2024-12-16 | $7.97 | $12.66 | 2,800 |
| 2024-12-13 | $8.00 | $12.71 | 5,200 |
| 2024-12-12 | $8.12 | $12.90 | 600 |
| 2024-12-11 | $7.93 | $12.60 | 8,600 |
| 2024-12-10 | $7.99 | $12.69 | 600 |
| 2024-12-09 | $7.96 | $12.64 | 300 |
| 2024-12-06 | $7.95 | $12.63 | 4,500 |
| 2024-12-05 | $8.03 | $12.76 | 3,100 |
| 2024-12-04 | $8.03 | $12.76 | 1,900 |
| 2024-12-03 | $8.05 | $12.79 | 5,000 |
| 2024-12-02 | $8.06 | $12.80 | 5,300 |
| 2024-11-29 | $8.12 | $12.90 | 1,000 |
| 2024-11-27 | $8.13 | $12.91 | 4,200 |
| 2024-11-26 | $7.99 | $12.69 | 1,800 |
| 2024-11-25 | $7.98 | $12.68 | 9,300 |
| 2024-11-22 | $8.00 | $12.71 | 1,800 |
| 2024-11-21 | $7.98 | $12.68 | 1,400 |
| 2024-11-20 | $8.01 | $12.72 | 500 |
| 2024-11-19 | $8.00 | $12.71 | 4,200 |
| 2024-11-18 | $7.90 | $12.55 | 700 |
| 2024-11-15 | $7.98 | $12.44 | 4,500 |
| 2024-11-14 | $7.99 | $12.45 | 900 |
| 2024-11-13 | $7.85 | $12.23 | 8,400 |
| 2024-11-12 | $8.05 | $12.55 | 2,100 |
| 2024-11-11 | $7.83 | $12.20 | 5,300 |
| 2024-11-08 | $7.91 | $12.33 | 20,300 |
| 2024-11-07 | $7.90 | $12.31 | 5,900 |
| 2024-11-06 | $7.88 | $12.28 | 14,000 |
| 2024-11-05 | $7.69 | $11.99 | 4,800 |
| 2024-11-04 | $7.52 | $11.72 | 2,300 |
| 2024-11-01 | $7.58 | $11.81 | 1,800 |
| 2024-10-31 | $7.50 | $11.69 | 2,100 |
| 2024-10-30 | $7.43 | $11.58 | 15,700 |
| 2024-10-29 | $7.51 | $11.70 | 7,100 |
| 2024-10-28 | $7.65 | $11.92 | 2,800 |
| 2024-10-25 | $7.47 | $11.64 | 1,900 |
| 2024-10-24 | $7.40 | $11.53 | 1,800 |
| 2024-10-23 | $7.40 | $11.53 | 2,200 |
| 2024-10-22 | $7.43 | $11.58 | 2,000 |
| 2024-10-21 | $7.49 | $11.67 | 2,900 |
| 2024-10-18 | $7.30 | $11.38 | 6,700 |
| 2024-10-17 | $7.35 | $11.46 | 5,200 |
| 2024-10-16 | $7.26 | $11.32 | 9,400 |
| 2024-10-15 | $7.40 | $11.53 | 48,700 |
| 2024-10-14 | $7.52 | $11.72 | 2,800 |
| 2024-10-11 | $7.53 | $11.74 | 6,700 |
| 2024-10-10 | $7.52 | $11.72 | 8,600 |
| 2024-10-09 | $7.60 | $11.85 | 5,600 |
| 2024-10-08 | $7.51 | $11.70 | 5,400 |
| 2024-10-07 | $7.62 | $11.88 | 6,000 |
| 2024-10-04 | $7.67 | $11.95 | 2,500 |
| 2024-10-03 | $7.57 | $11.80 | 2,200 |
| 2024-10-02 | $7.65 | $11.92 | 6,600 |
| 2024-10-01 | $7.90 | $12.31 | 4,400 |
| 2024-09-30 | $7.92 | $12.34 | 2,300 |
| 2024-09-27 | $7.90 | $12.31 | 11,000 |
| 2024-09-26 | $7.80 | $12.16 | 1,200 |
| 2024-09-25 | $7.81 | $12.17 | 3,100 |
| 2024-09-24 | $7.85 | $12.23 | 3,500 |
| 2024-09-23 | $7.90 | $12.31 | 5,900 |
| 2024-09-20 | $7.79 | $12.14 | 200 |
| 2024-09-19 | $7.80 | $12.16 | 1,900 |
| 2024-09-18 | $7.90 | $12.31 | 4,100 |
| 2024-09-17 | $7.78 | $12.13 | 7,900 |
| 2024-09-16 | $7.52 | $11.72 | 9,700 |
| 2024-09-13 | $7.60 | $11.85 | 4,100 |
| 2024-09-12 | $7.74 | $12.06 | 900 |
| 2024-09-11 | $7.65 | $11.92 | 3,900 |
| 2024-09-10 | $7.48 | $11.66 | 6,100 |
| 2024-09-09 | $7.35 | $11.46 | 3,900 |
| 2024-09-06 | $7.33 | $11.42 | 700 |
| 2024-09-05 | $7.65 | $11.92 | 3,900 |
| 2024-09-04 | $7.59 | $11.83 | 9,600 |
| 2024-09-03 | $7.51 | $11.70 | 4,000 |
| 2024-08-30 | $7.57 | $11.80 | 3,800 |
| 2024-08-29 | $7.60 | $11.85 | 6,900 |
| 2024-08-28 | $7.49 | $11.67 | 6,400 |
| 2024-08-27 | $7.40 | $11.53 | 4,300 |
| 2024-08-26 | $7.42 | $11.56 | 8,300 |
| 2024-08-23 | $7.22 | $11.25 | 5,100 |
| 2024-08-22 | $7.20 | $11.22 | 2,900 |
| 2024-08-21 | $7.15 | $11.14 | 18,900 |
| 2024-08-20 | $7.25 | $11.30 | 30,400 |
| 2024-08-19 | $7.40 | $11.53 | 26,600 |
| 2024-08-16 | $7.70 | $11.80 | 24,600 |
| 2024-08-15 | $7.51 | $11.51 | 12,200 |
| 2024-08-14 | $7.35 | $11.26 | 6,300 |
| 2024-08-13 | $7.28 | $11.15 | 7,000 |
| 2024-08-12 | $7.30 | $11.19 | 10,300 |
| 2024-08-09 | $7.20 | $11.03 | 41,600 |
| 2024-08-08 | $6.70 | $10.27 | 16,600 |
| 2024-08-07 | $6.99 | $10.71 | 1,800 |
| 2024-08-06 | $7.19 | $11.02 | 7,400 |
| 2024-08-05 | $7.00 | $10.73 | 14,800 |
| 2024-08-02 | $7.01 | $10.74 | 21,300 |
| 2024-08-01 | $6.85 | $10.50 | 1,300 |
| 2024-07-31 | $6.85 | $10.50 | 1,900 |
| 2024-07-30 | $7.00 | $10.73 | 12,300 |
| 2024-07-29 | $6.79 | $10.40 | 2,500 |
| 2024-07-26 | $6.73 | $10.31 | 2,200 |
| 2024-07-25 | $6.71 | $10.28 | 400 |
| 2024-07-24 | $6.61 | $10.13 | 6,100 |
| 2024-07-23 | $6.82 | $10.45 | 1,000 |
| 2024-07-22 | $6.70 | $10.27 | 1,400 |
| 2024-07-19 | $6.55 | $10.04 | 200 |
| 2024-07-18 | $6.55 | $10.04 | 18,400 |
| 2024-07-17 | $6.65 | $10.19 | 3,600 |
| 2024-07-16 | $6.33 | $9.70 | 4,100 |
| 2024-07-15 | $6.28 | $9.62 | 2,700 |
| 2024-07-12 | $6.36 | $9.75 | 300 |
| 2024-07-11 | $6.30 | $9.65 | 7,800 |
| 2024-07-10 | $6.25 | $9.58 | 4,800 |
| 2024-07-09 | $6.31 | $9.67 | 2,200 |
| 2024-07-08 | $6.33 | $9.70 | 600 |
| 2024-07-05 | $6.36 | $9.75 | 900 |
| 2024-07-03 | $6.35 | $9.73 | 1,800 |
| 2024-07-02 | $6.39 | $9.79 | 6,500 |
| 2024-07-01 | $6.60 | $10.11 | 11,100 |
| 2024-06-28 | $6.35 | $9.73 | 27,300 |
| 2024-06-27 | $6.10 | $9.35 | 5,600 |
| 2024-06-26 | $6.06 | $9.29 | 5,200 |
| 2024-06-25 | $6.00 | $9.19 | 2,500 |
| 2024-06-24 | $5.97 | $9.15 | 3,600 |
| 2024-06-21 | $5.86 | $8.98 | 23,700 |
| 2024-06-20 | $5.99 | $9.18 | 8,400 |
| 2024-06-18 | $5.95 | $9.12 | 7,300 |
| 2024-06-17 | $6.09 | $9.33 | 1,300 |
| 2024-06-14 | $5.86 | $8.98 | 30,200 |
| 2024-06-13 | $6.12 | $9.38 | 4,900 |
| 2024-06-12 | $6.13 | $9.39 | 9,400 |
| 2024-06-11 | $6.16 | $9.44 | 6,300 |
| 2024-06-10 | $6.07 | $9.30 | 9,900 |
| 2024-06-07 | $6.11 | $9.36 | 2,000 |
| 2024-06-06 | $6.18 | $9.47 | 1,000 |
| 2024-06-05 | $6.18 | $9.47 | 4,100 |
| 2024-06-04 | $6.13 | $9.39 | 9,100 |
| 2024-06-03 | $6.12 | $9.38 | 3,600 |
| 2024-05-31 | $6.15 | $9.42 | 17,700 |
| 2024-05-30 | $6.10 | $9.35 | 10,200 |
| 2024-05-29 | $6.10 | $9.35 | 11,800 |
| 2024-05-28 | $6.05 | $9.27 | 13,200 |
| 2024-05-24 | $6.20 | $9.50 | 11,800 |
| 2024-05-23 | $6.35 | $9.73 | 1,900 |
| 2024-05-22 | $6.35 | $9.73 | 8,200 |
| 2024-05-21 | $6.35 | $9.73 | 20,600 |
| 2024-05-20 | $6.38 | $9.78 | 43,400 |
| 2024-05-17 | $6.44 | $9.87 | 13,200 |
| 2024-05-16 | $6.40 | $9.61 | 7,300 |
| 2024-05-15 | $6.73 | $10.10 | 2,400 |
| 2024-05-14 | $6.74 | $10.12 | 22,000 |
| 2024-05-13 | $6.66 | $10.00 | 32,800 |
| 2024-05-10 | $6.70 | $10.06 | 19,900 |
| 2024-05-09 | $6.65 | $9.98 | 1,700 |
| 2024-05-08 | $6.64 | $9.97 | 800 |
| 2024-05-07 | $6.58 | $9.88 | 5,900 |
| 2024-05-06 | $6.57 | $9.86 | 2,100 |
| 2024-05-03 | $6.56 | $9.85 | 2,200 |
| 2024-05-02 | $6.57 | $9.86 | 4,200 |
| 2024-05-01 | $6.65 | $9.98 | 4,300 |
| 2024-04-30 | $6.72 | $10.09 | 2,900 |
| 2024-04-29 | $6.73 | $10.10 | 4,400 |
| 2024-04-26 | $6.35 | $9.53 | 7,300 |
| 2024-04-25 | $6.32 | $9.49 | 15,700 |
| 2024-04-24 | $6.42 | $9.64 | 1,500 |
| 2024-04-23 | $6.47 | $9.71 | 1,700 |
| 2024-04-22 | $6.34 | $9.52 | 6,300 |
| 2024-04-19 | $6.23 | $9.35 | 6,400 |
| 2024-04-18 | $6.37 | $9.56 | 2,500 |
| 2024-04-17 | $6.35 | $9.53 | 1,200 |
| 2024-04-16 | $6.39 | $9.59 | 1,100 |
| 2024-04-15 | $6.42 | $9.64 | 17,700 |
| 2024-04-12 | $6.30 | $9.46 | 7,200 |
| 2024-04-11 | $6.40 | $9.61 | 1,900 |
| 2024-04-10 | $6.31 | $9.47 | 6,900 |
| 2024-04-09 | $6.60 | $9.91 | 5,100 |
| 2024-04-08 | $6.31 | $9.47 | 7,500 |
| 2024-04-05 | $6.60 | $9.91 | 1,600 |
| 2024-04-04 | $6.60 | $9.91 | 5,500 |
| 2024-04-03 | $6.51 | $9.77 | 4,800 |
| 2024-04-02 | $6.37 | $9.56 | 2,800 |
| 2024-04-01 | $6.32 | $9.49 | 8,300 |
| 2024-03-28 | $6.25 | $9.38 | 21,200 |
| 2024-03-27 | $6.10 | $9.16 | 48,300 |
| 2024-03-26 | $6.49 | $9.74 | 21,100 |
| 2024-03-25 | $6.56 | $9.85 | 20,300 |
| 2024-03-22 | $6.80 | $10.21 | 57,600 |
| 2024-03-21 | $7.30 | $10.96 | 3,000 |
| 2024-03-20 | $7.30 | $10.96 | 1,600 |
| 2024-03-19 | $7.30 | $10.96 | 1,500 |
| 2024-03-18 | $7.30 | $10.96 | 22,100 |
| 2024-03-15 | $7.29 | $10.94 | 7,200 |
| 2024-03-14 | $7.34 | $11.02 | 12,500 |
| 2024-03-13 | $7.60 | $11.41 | 9,500 |
| 2024-03-12 | $7.55 | $11.33 | 7,600 |
| 2024-03-11 | $7.50 | $11.26 | 7,800 |
| 2024-03-08 | $7.61 | $11.42 | 8,300 |
| 2024-03-07 | $7.58 | $11.38 | 10,700 |
| 2024-03-06 | $7.92 | $11.89 | 5,900 |
| 2024-03-05 | $7.90 | $11.86 | 9,000 |
| 2024-03-04 | $8.11 | $12.17 | 21,800 |
| 2024-03-01 | $7.50 | $11.26 | 5,100 |
| 2024-02-29 | $7.27 | $10.91 | 10,400 |
| 2024-02-28 | $7.36 | $11.05 | 1,300 |
| 2024-02-27 | $7.40 | $11.11 | 30,900 |
| 2024-02-26 | $7.40 | $11.11 | 33,000 |
| 2024-02-23 | $7.26 | $10.70 | 10,800 |
| 2024-02-22 | $7.32 | $10.79 | 7,200 |
| 2024-02-21 | $7.45 | $10.98 | 10,000 |
| 2024-02-20 | $7.34 | $10.82 | 24,200 |
| 2024-02-16 | $7.08 | $10.44 | 11,000 |
| 2024-02-15 | $7.12 | $10.50 | 2,400 |
| 2024-02-14 | $7.12 | $10.50 | 5,800 |
| 2024-02-13 | $7.05 | $10.39 | 25,200 |
| 2024-02-12 | $6.90 | $10.17 | 27,000 |
| 2024-02-09 | $6.93 | $10.22 | 2,900 |
| 2024-02-08 | $6.92 | $10.20 | 13,200 |
| 2024-02-07 | $6.98 | $10.29 | 21,800 |
| 2024-02-06 | $6.95 | $10.25 | 35,000 |
| 2024-02-05 | $6.85 | $10.10 | 72,700 |
| 2024-02-02 | $7.55 | $11.13 | 63,100 |
| 2024-02-01 | $9.01 | $11.34 | 43,000 |
| 2024-01-31 | $9.12 | $11.48 | 50,000 |
| 2024-01-30 | $9.15 | $11.51 | 23,200 |
| 2024-01-29 | $9.05 | $11.39 | 138,900 |
| 2024-01-26 | $8.57 | $10.78 | 70,300 |
| 2024-01-25 | $8.06 | $10.14 | 12,500 |
| 2024-01-24 | $7.99 | $10.05 | 2,700 |
| 2024-01-23 | $7.98 | $10.04 | 7,400 |
| 2024-01-22 | $7.90 | $9.94 | 11,300 |
| 2024-01-19 | $7.61 | $9.58 | 20,400 |
| 2024-01-18 | $7.73 | $9.73 | 11,700 |
| 2024-01-17 | $7.63 | $9.60 | 20,500 |
| 2024-01-16 | $7.62 | $9.59 | 22,600 |
| 2024-01-12 | $7.93 | $9.98 | 4,500 |
| 2024-01-11 | $7.51 | $9.45 | 14,900 |
| 2024-01-10 | $7.51 | $9.45 | 27,500 |
| 2024-01-09 | $7.24 | $9.11 | 2,000 |
| 2024-01-08 | $7.12 | $8.96 | 24,000 |
| 2024-01-05 | $7.05 | $8.87 | 11,100 |
| 2024-01-04 | $7.05 | $8.87 | 12,400 |
| 2024-01-03 | $7.04 | $8.86 | 6,400 |
| 2024-01-02 | $7.05 | $8.87 | 11,700 |