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
- 2020-12-18 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 | $7.75 | $7.75 | 19,600 |
| 2024-12-30 | $7.65 | $7.65 | 14,100 |
| 2024-12-27 | $7.57 | $7.57 | 14,900 |
| 2024-12-26 | $7.56 | $7.56 | 21,400 |
| 2024-12-24 | $7.61 | $7.61 | 4,800 |
| 2024-12-23 | $7.69 | $7.69 | 17,400 |
| 2024-12-20 | $7.57 | $7.57 | 25,400 |
| 2024-12-19 | $7.60 | $7.60 | 23,900 |
| 2024-12-18 | $7.56 | $7.56 | 7,100 |
| 2024-12-17 | $7.64 | $7.64 | 28,700 |
| 2024-12-16 | $7.70 | $7.70 | 39,800 |
| 2024-12-13 | $7.80 | $7.80 | 27,600 |
| 2024-12-12 | $7.81 | $7.81 | 70,400 |
| 2024-12-11 | $8.15 | $8.15 | 20,400 |
| 2024-12-10 | $8.34 | $8.34 | 29,500 |
| 2024-12-09 | $8.50 | $8.50 | 14,800 |
| 2024-12-06 | $8.38 | $8.38 | 13,000 |
| 2024-12-05 | $8.55 | $8.55 | 18,500 |
| 2024-12-04 | $8.52 | $8.52 | 17,800 |
| 2024-12-03 | $8.75 | $8.75 | 21,500 |
| 2024-12-02 | $8.72 | $8.72 | 13,400 |
| 2024-11-29 | $8.83 | $8.83 | 15,200 |
| 2024-11-27 | $8.46 | $8.46 | 71,800 |
| 2024-11-26 | $8.47 | $8.47 | 28,400 |
| 2024-11-25 | $8.62 | $8.62 | 30,000 |
| 2024-11-22 | $8.55 | $8.55 | 27,200 |
| 2024-11-21 | $8.46 | $8.46 | 18,500 |
| 2024-11-20 | $8.24 | $8.24 | 50,500 |
| 2024-11-19 | $8.86 | $8.86 | 39,000 |
| 2024-11-18 | $8.94 | $8.94 | 11,100 |
| 2024-11-15 | $9.06 | $9.06 | 31,000 |
| 2024-11-14 | $8.67 | $8.67 | 36,400 |
| 2024-11-13 | $8.98 | $8.98 | 27,500 |
| 2024-11-12 | $9.15 | $9.15 | 26,700 |
| 2024-11-11 | $9.25 | $9.25 | 10,200 |
| 2024-11-08 | $9.20 | $9.20 | 15,600 |
| 2024-11-07 | $9.07 | $9.07 | 34,200 |
| 2024-11-06 | $8.90 | $8.90 | 31,200 |
| 2024-11-05 | $8.90 | $8.90 | 34,700 |
| 2024-11-04 | $8.91 | $8.91 | 102,200 |
| 2024-11-01 | $8.41 | $8.41 | 80,500 |
| 2024-10-31 | $8.00 | $8.00 | 49,300 |
| 2024-10-30 | $7.72 | $7.72 | 23,700 |
| 2024-10-29 | $7.72 | $7.71 | 28,200 |
| 2024-10-28 | $7.81 | $7.81 | 24,900 |
| 2024-10-25 | $7.63 | $7.63 | 27,500 |
| 2024-10-24 | $7.62 | $7.62 | 34,200 |
| 2024-10-23 | $7.68 | $7.68 | 34,800 |
| 2024-10-22 | $7.43 | $7.43 | 51,100 |
| 2024-10-21 | $6.91 | $6.91 | 97,600 |
| 2024-10-18 | $7.24 | $7.24 | 32,900 |
| 2024-10-17 | $7.55 | $7.55 | 14,500 |
| 2024-10-16 | $7.55 | $7.55 | 21,000 |
| 2024-10-15 | $7.64 | $7.64 | 56,100 |
| 2024-10-14 | $7.98 | $7.98 | 12,400 |
| 2024-10-11 | $7.90 | $7.90 | 74,400 |
| 2024-10-10 | $8.00 | $8.00 | 18,200 |
| 2024-10-09 | $8.12 | $8.12 | 24,200 |
| 2024-10-08 | $8.13 | $8.13 | 5,500 |
| 2024-10-07 | $8.18 | $8.18 | 12,700 |
| 2024-10-04 | $8.30 | $8.30 | 7,500 |
| 2024-10-03 | $8.22 | $8.22 | 7,500 |
| 2024-10-02 | $8.12 | $8.12 | 30,900 |
| 2024-10-01 | $8.37 | $8.37 | 12,100 |
| 2024-09-30 | $8.41 | $8.41 | 18,100 |
| 2024-09-27 | $8.49 | $8.49 | 20,100 |
| 2024-09-26 | $8.50 | $8.50 | 37,000 |
| 2024-09-25 | $8.49 | $8.49 | 19,300 |
| 2024-09-24 | $8.45 | $8.45 | 36,200 |
| 2024-09-23 | $8.34 | $8.34 | 22,300 |
| 2024-09-20 | $8.28 | $8.28 | 6,900 |
| 2024-09-19 | $8.29 | $8.29 | 15,300 |
| 2024-09-18 | $8.25 | $8.25 | 31,300 |
| 2024-09-17 | $8.23 | $8.23 | 9,100 |
| 2024-09-16 | $8.20 | $8.20 | 9,200 |
| 2024-09-13 | $8.34 | $8.34 | 34,200 |
| 2024-09-12 | $8.17 | $8.17 | 15,100 |
| 2024-09-11 | $8.08 | $8.08 | 21,100 |
| 2024-09-10 | $8.12 | $8.12 | 25,200 |
| 2024-09-09 | $8.14 | $8.14 | 37,500 |
| 2024-09-06 | $8.09 | $8.09 | 11,100 |
| 2024-09-05 | $8.22 | $8.22 | 28,000 |
| 2024-09-04 | $8.11 | $8.11 | 20,700 |
| 2024-09-03 | $8.15 | $8.15 | 19,100 |
| 2024-08-30 | $8.29 | $8.29 | 7,300 |
| 2024-08-29 | $8.27 | $8.27 | 11,100 |
| 2024-08-28 | $8.22 | $8.22 | 22,400 |
| 2024-08-27 | $8.19 | $8.19 | 6,000 |
| 2024-08-26 | $8.05 | $8.05 | 25,300 |
| 2024-08-23 | $8.15 | $8.15 | 11,500 |
| 2024-08-22 | $8.18 | $8.18 | 15,900 |
| 2024-08-21 | $8.25 | $8.25 | 50,000 |
| 2024-08-20 | $8.27 | $8.27 | 48,900 |
| 2024-08-19 | $8.26 | $8.26 | 30,100 |
| 2024-08-16 | $8.19 | $8.19 | 16,600 |
| 2024-08-15 | $8.08 | $8.08 | 42,100 |
| 2024-08-14 | $8.00 | $8.00 | 23,300 |
| 2024-08-13 | $8.03 | $8.03 | 17,700 |
| 2024-08-12 | $8.04 | $8.04 | 21,000 |
| 2024-08-09 | $8.11 | $8.11 | 11,700 |
| 2024-08-08 | $8.18 | $8.18 | 18,700 |
| 2024-08-07 | $8.18 | $8.18 | 16,600 |
| 2024-08-06 | $8.08 | $8.08 | 30,800 |
| 2024-08-05 | $7.94 | $7.94 | 39,700 |
| 2024-08-02 | $8.03 | $8.03 | 24,600 |
| 2024-08-01 | $8.11 | $8.11 | 7,900 |
| 2024-07-31 | $8.16 | $8.16 | 24,500 |
| 2024-07-30 | $8.09 | $8.09 | 13,000 |
| 2024-07-29 | $8.04 | $8.04 | 26,800 |
| 2024-07-26 | $8.09 | $8.09 | 95,400 |
| 2024-07-25 | $8.00 | $8.00 | 26,100 |
| 2024-07-24 | $8.08 | $8.08 | 16,200 |
| 2024-07-23 | $8.21 | $8.21 | 9,600 |
| 2024-07-22 | $8.32 | $8.32 | 26,100 |
| 2024-07-19 | $8.20 | $8.20 | 15,400 |
| 2024-07-18 | $8.33 | $8.33 | 26,800 |
| 2024-07-17 | $8.44 | $8.44 | 40,300 |
| 2024-07-16 | $8.61 | $8.61 | 50,900 |
| 2024-07-15 | $8.79 | $8.79 | 7,200 |
| 2024-07-12 | $8.78 | $8.78 | 59,300 |
| 2024-07-11 | $8.82 | $8.82 | 20,300 |
| 2024-07-10 | $8.78 | $8.78 | 17,500 |
| 2024-07-09 | $8.84 | $8.84 | 13,700 |
| 2024-07-08 | $8.97 | $8.97 | 35,800 |
| 2024-07-05 | $8.96 | $8.96 | 104,200 |
| 2024-07-03 | $9.65 | $9.65 | 66,400 |
| 2024-07-02 | $10.08 | $10.08 | 48,100 |
| 2024-07-01 | $10.21 | $10.21 | 49,400 |
| 2024-06-28 | $10.00 | $10.00 | 64,400 |
| 2024-06-27 | $9.43 | $9.43 | 34,200 |
| 2024-06-26 | $9.01 | $9.01 | 17,900 |
| 2024-06-25 | $8.88 | $8.88 | 57,800 |
| 2024-06-24 | $8.79 | $8.79 | 42,400 |
| 2024-06-21 | $8.63 | $8.63 | 23,800 |
| 2024-06-20 | $8.65 | $8.65 | 13,800 |
| 2024-06-18 | $8.70 | $8.70 | 35,400 |
| 2024-06-17 | $8.40 | $8.40 | 10,200 |
| 2024-06-14 | $8.50 | $8.50 | 8,400 |
| 2024-06-13 | $8.50 | $8.50 | 11,600 |
| 2024-06-12 | $8.52 | $8.52 | 15,100 |
| 2024-06-11 | $8.56 | $8.56 | 7,000 |
| 2024-06-10 | $8.46 | $8.46 | 15,900 |
| 2024-06-07 | $8.35 | $8.35 | 6,300 |
| 2024-06-06 | $8.50 | $8.50 | 16,200 |
| 2024-06-05 | $8.40 | $8.40 | 37,700 |
| 2024-06-04 | $8.38 | $8.38 | 11,800 |
| 2024-06-03 | $8.46 | $8.46 | 60,100 |
| 2024-05-31 | $8.70 | $8.70 | 25,800 |
| 2024-05-30 | $8.94 | $8.94 | 22,200 |
| 2024-05-29 | $9.36 | $9.36 | 4,400 |
| 2024-05-28 | $9.46 | $9.46 | 17,700 |
| 2024-05-24 | $9.49 | $9.49 | 4,000 |
| 2024-05-23 | $9.32 | $9.32 | 19,100 |
| 2024-05-22 | $9.45 | $9.45 | 3,500 |
| 2024-05-21 | $9.47 | $9.47 | 8,600 |
| 2024-05-20 | $9.44 | $9.44 | 8,500 |
| 2024-05-17 | $9.41 | $9.41 | 13,600 |
| 2024-05-16 | $9.64 | $9.64 | 41,100 |
| 2024-05-15 | $9.50 | $9.50 | 6,400 |
| 2024-05-14 | $9.30 | $9.30 | 15,300 |
| 2024-05-13 | $9.29 | $9.29 | 13,300 |
| 2024-05-10 | $9.30 | $9.30 | 10,700 |
| 2024-05-09 | $9.40 | $9.40 | 15,000 |
| 2024-05-08 | $9.45 | $9.45 | 5,500 |
| 2024-05-07 | $9.50 | $9.50 | 15,400 |
| 2024-05-06 | $9.55 | $9.55 | 1,700 |
| 2024-05-03 | $9.50 | $9.50 | 13,800 |
| 2024-05-02 | $9.42 | $9.42 | 13,600 |
| 2024-05-01 | $9.37 | $9.37 | 12,500 |
| 2024-04-30 | $9.40 | $9.40 | 9,300 |
| 2024-04-29 | $9.68 | $9.68 | 17,200 |
| 2024-04-26 | $9.66 | $9.66 | 6,700 |
| 2024-04-25 | $9.40 | $9.40 | 6,500 |
| 2024-04-24 | $9.35 | $9.35 | 7,900 |
| 2024-04-23 | $9.50 | $9.50 | 6,000 |
| 2024-04-22 | $9.64 | $9.64 | 10,800 |
| 2024-04-19 | $9.54 | $9.54 | 9,800 |
| 2024-04-18 | $9.35 | $9.35 | 7,100 |
| 2024-04-17 | $9.30 | $9.30 | 5,500 |
| 2024-04-16 | $9.18 | $9.18 | 4,700 |
| 2024-04-15 | $9.20 | $9.20 | 11,100 |
| 2024-04-12 | $9.17 | $9.17 | 30,400 |
| 2024-04-11 | $9.33 | $9.33 | 8,700 |
| 2024-04-10 | $9.43 | $9.43 | 17,000 |
| 2024-04-09 | $9.57 | $9.57 | 27,000 |
| 2024-04-08 | $9.75 | $9.75 | 8,500 |
| 2024-04-05 | $9.88 | $9.88 | 6,600 |
| 2024-04-04 | $9.93 | $9.93 | 25,100 |
| 2024-04-03 | $9.86 | $9.86 | 23,300 |
| 2024-04-02 | $9.88 | $9.88 | 41,800 |
| 2024-04-01 | $9.75 | $9.75 | 14,700 |
| 2024-03-28 | $9.95 | $9.95 | 15,200 |
| 2024-03-27 | $10.17 | $10.17 | 10,500 |
| 2024-03-26 | $10.20 | $10.20 | 23,300 |
| 2024-03-25 | $10.78 | $10.78 | 17,300 |
| 2024-03-22 | $10.62 | $10.62 | 9,600 |
| 2024-03-21 | $11.03 | $11.03 | 21,500 |
| 2024-03-20 | $10.62 | $10.62 | 27,800 |
| 2024-03-19 | $9.73 | $9.73 | 77,200 |
| 2024-03-18 | $10.65 | $10.65 | 28,200 |
| 2024-03-15 | $11.05 | $11.05 | 19,400 |
| 2024-03-14 | $10.91 | $10.91 | 15,600 |
| 2024-03-13 | $11.38 | $11.38 | 9,600 |
| 2024-03-12 | $11.28 | $11.28 | 17,200 |
| 2024-03-11 | $11.21 | $11.21 | 33,900 |
| 2024-03-08 | $11.13 | $11.13 | 22,300 |
| 2024-03-07 | $11.10 | $11.10 | 7,800 |
| 2024-03-06 | $10.99 | $10.99 | 18,200 |
| 2024-03-05 | $10.96 | $10.96 | 5,800 |
| 2024-03-04 | $10.95 | $10.95 | 19,100 |
| 2024-03-01 | $10.92 | $10.92 | 15,200 |
| 2024-02-29 | $10.90 | $10.90 | 21,500 |
| 2024-02-28 | $10.95 | $10.95 | 14,800 |
| 2024-02-27 | $11.06 | $11.06 | 30,200 |
| 2024-02-26 | $11.08 | $11.08 | 25,600 |
| 2024-02-23 | $10.53 | $10.53 | 13,200 |
| 2024-02-22 | $10.78 | $10.78 | 6,900 |
| 2024-02-21 | $10.92 | $10.92 | 11,100 |
| 2024-02-20 | $10.97 | $10.97 | 10,200 |
| 2024-02-16 | $10.73 | $10.73 | 14,400 |
| 2024-02-15 | $10.85 | $10.85 | 27,200 |
| 2024-02-14 | $10.71 | $10.71 | 36,600 |
| 2024-02-13 | $11.06 | $11.06 | 21,500 |
| 2024-02-12 | $11.48 | $11.48 | 17,700 |
| 2024-02-09 | $11.86 | $11.86 | 19,100 |
| 2024-02-08 | $11.99 | $11.99 | 21,600 |
| 2024-02-07 | $11.96 | $11.96 | 23,400 |
| 2024-02-06 | $12.15 | $12.15 | 84,900 |
| 2024-02-05 | $11.83 | $11.83 | 30,100 |
| 2024-02-02 | $10.98 | $10.98 | 22,800 |
| 2024-02-01 | $10.88 | $10.88 | 15,200 |
| 2024-01-31 | $10.33 | $10.33 | 17,900 |
| 2024-01-30 | $9.78 | $9.78 | 24,500 |
| 2024-01-29 | $9.72 | $9.72 | 16,600 |
| 2024-01-26 | $9.95 | $9.95 | 8,400 |
| 2024-01-25 | $9.88 | $9.88 | 20,200 |
| 2024-01-24 | $10.00 | $10.00 | 19,000 |
| 2024-01-23 | $10.00 | $10.00 | 15,000 |
| 2024-01-22 | $9.77 | $9.77 | 8,600 |
| 2024-01-19 | $9.64 | $9.64 | 50,200 |
| 2024-01-18 | $9.91 | $9.91 | 19,200 |
| 2024-01-17 | $10.10 | $10.10 | 27,800 |
| 2024-01-16 | $10.48 | $10.48 | 55,100 |
| 2024-01-12 | $10.13 | $10.13 | 10,200 |
| 2024-01-11 | $10.10 | $10.10 | 16,100 |
| 2024-01-10 | $10.20 | $10.20 | 25,900 |
| 2024-01-09 | $10.00 | $10.00 | 33,600 |
| 2024-01-08 | $10.07 | $10.07 | 10,600 |
| 2024-01-05 | $10.04 | $10.04 | 21,800 |
| 2024-01-04 | $10.03 | $10.03 | 10,200 |
| 2024-01-03 | $9.85 | $9.85 | 31,200 |
| 2024-01-02 | $9.89 | $9.89 | 17,300 |