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
- 2007-01-10 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 | $5.95 | $8.32 | 0 |
| 2024-12-30 | $5.95 | $8.32 | 0 |
| 2024-12-27 | $5.95 | $8.32 | 0 |
| 2024-12-26 | $5.95 | $8.32 | 0 |
| 2024-12-24 | $5.95 | $8.32 | 0 |
| 2024-12-23 | $5.95 | $8.32 | 0 |
| 2024-12-20 | $5.95 | $8.32 | 0 |
| 2024-12-19 | $5.95 | $8.32 | 0 |
| 2024-12-18 | $5.95 | $8.32 | 500 |
| 2024-12-17 | $6.29 | $8.80 | 0 |
| 2024-12-16 | $6.29 | $8.80 | 0 |
| 2024-12-13 | $6.29 | $8.80 | 0 |
| 2024-12-12 | $6.29 | $8.80 | 0 |
| 2024-12-11 | $6.29 | $8.80 | 0 |
| 2024-12-10 | $6.29 | $8.80 | 2,800 |
| 2024-12-09 | $5.94 | $8.31 | 0 |
| 2024-12-06 | $5.94 | $8.31 | 0 |
| 2024-12-05 | $5.94 | $8.31 | 0 |
| 2024-12-04 | $5.94 | $8.31 | 0 |
| 2024-12-03 | $5.94 | $8.31 | 0 |
| 2024-12-02 | $5.94 | $8.31 | 0 |
| 2024-11-29 | $5.94 | $8.31 | 0 |
| 2024-11-27 | $5.94 | $8.31 | 0 |
| 2024-11-26 | $5.94 | $8.31 | 0 |
| 2024-11-25 | $5.94 | $8.31 | 600 |
| 2024-11-22 | $6.05 | $8.46 | 0 |
| 2024-11-21 | $6.05 | $8.46 | 0 |
| 2024-11-20 | $6.05 | $8.46 | 0 |
| 2024-11-19 | $6.05 | $8.46 | 0 |
| 2024-11-18 | $6.05 | $8.46 | 0 |
| 2024-11-15 | $6.05 | $8.46 | 0 |
| 2024-11-14 | $6.05 | $8.46 | 0 |
| 2024-11-13 | $6.05 | $8.46 | 0 |
| 2024-11-12 | $6.05 | $8.46 | 0 |
| 2024-11-11 | $6.05 | $8.46 | 0 |
| 2024-11-08 | $6.05 | $8.46 | 0 |
| 2024-11-07 | $6.05 | $8.46 | 0 |
| 2024-11-06 | $6.05 | $8.46 | 0 |
| 2024-11-05 | $6.05 | $8.46 | 0 |
| 2024-11-04 | $6.05 | $8.46 | 0 |
| 2024-11-01 | $6.05 | $8.46 | 3,000 |
| 2024-10-31 | $5.55 | $7.76 | 0 |
| 2024-10-30 | $5.55 | $7.76 | 0 |
| 2024-10-29 | $5.55 | $7.76 | 0 |
| 2024-10-28 | $5.55 | $7.76 | 0 |
| 2024-10-25 | $5.55 | $7.76 | 0 |
| 2024-10-24 | $5.55 | $7.76 | 0 |
| 2024-10-23 | $5.55 | $7.76 | 0 |
| 2024-10-22 | $5.55 | $7.76 | 0 |
| 2024-10-21 | $5.55 | $7.76 | 0 |
| 2024-10-18 | $5.55 | $7.76 | 0 |
| 2024-10-17 | $5.55 | $7.76 | 0 |
| 2024-10-16 | $5.55 | $7.76 | 0 |
| 2024-10-15 | $5.55 | $7.76 | 0 |
| 2024-10-14 | $5.55 | $7.76 | 0 |
| 2024-10-11 | $5.55 | $7.76 | 0 |
| 2024-10-10 | $5.55 | $7.76 | 0 |
| 2024-10-09 | $5.55 | $7.76 | 0 |
| 2024-10-08 | $5.55 | $7.76 | 0 |
| 2024-10-07 | $5.55 | $7.76 | 0 |
| 2024-10-04 | $5.55 | $7.76 | 0 |
| 2024-10-03 | $5.55 | $7.76 | 0 |
| 2024-10-02 | $5.55 | $7.76 | 80,000 |
| 2024-10-01 | $5.55 | $7.76 | 0 |
| 2024-09-30 | $5.55 | $7.76 | 0 |
| 2024-09-27 | $5.55 | $7.76 | 0 |
| 2024-09-26 | $5.55 | $7.76 | 0 |
| 2024-09-25 | $5.55 | $7.76 | 0 |
| 2024-09-24 | $5.55 | $7.76 | 0 |
| 2024-09-23 | $5.55 | $7.76 | 0 |
| 2024-09-20 | $5.55 | $7.76 | 7,000 |
| 2024-09-19 | $5.55 | $7.76 | 0 |
| 2024-09-18 | $5.55 | $7.76 | 0 |
| 2024-09-17 | $5.55 | $7.76 | 0 |
| 2024-09-16 | $5.55 | $7.76 | 0 |
| 2024-09-13 | $5.55 | $7.76 | 0 |
| 2024-09-12 | $5.55 | $7.76 | 0 |
| 2024-09-11 | $5.55 | $7.76 | 0 |
| 2024-09-10 | $5.55 | $7.76 | 0 |
| 2024-09-09 | $5.55 | $7.76 | 0 |
| 2024-09-06 | $5.55 | $7.76 | 0 |
| 2024-09-05 | $5.55 | $7.76 | 0 |
| 2024-09-04 | $5.55 | $7.76 | 0 |
| 2024-09-03 | $5.55 | $7.52 | 0 |
| 2024-08-30 | $5.55 | $7.52 | 1,500 |
| 2024-08-29 | $5.55 | $7.52 | 0 |
| 2024-08-28 | $5.55 | $7.52 | 0 |
| 2024-08-27 | $5.55 | $7.52 | 0 |
| 2024-08-26 | $5.55 | $7.52 | 0 |
| 2024-08-23 | $5.55 | $7.52 | 0 |
| 2024-08-22 | $5.55 | $7.52 | 0 |
| 2024-08-21 | $5.55 | $7.52 | 0 |
| 2024-08-20 | $5.55 | $7.52 | 0 |
| 2024-08-19 | $5.55 | $7.52 | 0 |
| 2024-08-16 | $5.55 | $7.52 | 0 |
| 2024-08-15 | $5.55 | $7.52 | 0 |
| 2024-08-14 | $5.55 | $7.52 | 0 |
| 2024-08-13 | $5.55 | $7.52 | 5,400 |
| 2024-08-12 | $5.55 | $7.52 | 0 |
| 2024-08-09 | $5.55 | $7.52 | 0 |
| 2024-08-08 | $5.55 | $7.52 | 0 |
| 2024-08-07 | $5.55 | $7.52 | 0 |
| 2024-08-06 | $5.55 | $7.52 | 200 |
| 2024-08-05 | $6.18 | $8.37 | 0 |
| 2024-08-02 | $6.18 | $8.37 | 0 |
| 2024-08-01 | $6.18 | $8.37 | 0 |
| 2024-07-31 | $6.18 | $8.37 | 0 |
| 2024-07-30 | $6.18 | $8.37 | 0 |
| 2024-07-29 | $6.18 | $8.37 | 0 |
| 2024-07-26 | $6.18 | $8.37 | 0 |
| 2024-07-25 | $6.18 | $8.37 | 0 |
| 2024-07-24 | $6.18 | $8.37 | 0 |
| 2024-07-23 | $6.18 | $8.37 | 6,600 |
| 2024-07-22 | $6.18 | $8.37 | 0 |
| 2024-07-19 | $6.18 | $8.37 | 0 |
| 2024-07-18 | $6.18 | $8.37 | 0 |
| 2024-07-17 | $6.18 | $8.37 | 0 |
| 2024-07-16 | $6.18 | $8.37 | 0 |
| 2024-07-15 | $6.18 | $8.37 | 0 |
| 2024-07-12 | $6.18 | $8.37 | 0 |
| 2024-07-11 | $6.18 | $8.37 | 0 |
| 2024-07-10 | $6.18 | $8.37 | 0 |
| 2024-07-09 | $6.18 | $8.37 | 0 |
| 2024-07-08 | $6.18 | $8.37 | 0 |
| 2024-07-05 | $6.18 | $8.37 | 0 |
| 2024-07-03 | $6.18 | $8.37 | 0 |
| 2024-07-02 | $6.18 | $8.37 | 0 |
| 2024-07-01 | $6.18 | $8.37 | 0 |
| 2024-06-28 | $6.18 | $8.37 | 0 |
| 2024-06-27 | $6.18 | $8.37 | 0 |
| 2024-06-26 | $6.18 | $8.37 | 0 |
| 2024-06-25 | $6.18 | $8.37 | 0 |
| 2024-06-24 | $6.18 | $8.37 | 0 |
| 2024-06-21 | $6.18 | $8.37 | 0 |
| 2024-06-20 | $6.18 | $8.37 | 100 |
| 2024-06-18 | $6.18 | $8.37 | 0 |
| 2024-06-17 | $6.18 | $8.37 | 0 |
| 2024-06-14 | $6.18 | $8.37 | 0 |
| 2024-06-13 | $6.18 | $8.14 | 100 |
| 2024-06-12 | $7.10 | $9.35 | 0 |
| 2024-06-11 | $7.10 | $9.35 | 1,900 |
| 2024-06-10 | $7.10 | $9.35 | 0 |
| 2024-06-07 | $7.10 | $9.35 | 0 |
| 2024-06-06 | $7.10 | $9.35 | 0 |
| 2024-06-05 | $7.10 | $9.35 | 0 |
| 2024-06-04 | $7.10 | $9.35 | 0 |
| 2024-06-03 | $7.10 | $9.35 | 0 |
| 2024-05-31 | $7.10 | $9.35 | 0 |
| 2024-05-30 | $7.10 | $9.35 | 0 |
| 2024-05-29 | $7.10 | $9.35 | 0 |
| 2024-05-28 | $7.10 | $9.35 | 5,900 |
| 2024-05-24 | $7.10 | $9.35 | 0 |
| 2024-05-23 | $7.10 | $9.35 | 1,900 |
| 2024-05-22 | $6.88 | $9.06 | 0 |
| 2024-05-21 | $6.88 | $9.06 | 0 |
| 2024-05-20 | $6.88 | $9.06 | 0 |
| 2024-05-17 | $6.88 | $9.06 | 2,300 |
| 2024-05-16 | $6.80 | $8.95 | 500 |
| 2024-05-15 | $6.63 | $8.73 | 200 |
| 2024-05-14 | $6.30 | $8.30 | 0 |
| 2024-05-13 | $6.30 | $8.30 | 0 |
| 2024-05-10 | $6.30 | $8.30 | 0 |
| 2024-05-09 | $6.30 | $8.30 | 0 |
| 2024-05-08 | $6.30 | $8.30 | 0 |
| 2024-05-07 | $6.30 | $8.30 | 0 |
| 2024-05-06 | $6.30 | $8.30 | 0 |
| 2024-05-03 | $6.30 | $8.30 | 0 |
| 2024-05-02 | $6.30 | $8.30 | 400,000 |
| 2024-05-01 | $6.30 | $8.30 | 0 |
| 2024-04-30 | $6.30 | $8.30 | 0 |
| 2024-04-29 | $6.30 | $8.30 | 200 |
| 2024-04-26 | $5.65 | $7.44 | 614,000 |
| 2024-04-25 | $5.65 | $7.44 | 0 |
| 2024-04-24 | $5.65 | $7.44 | 0 |
| 2024-04-23 | $5.65 | $7.44 | 0 |
| 2024-04-22 | $5.65 | $7.44 | 0 |
| 2024-04-19 | $5.65 | $7.44 | 5,900 |
| 2024-04-18 | $5.65 | $7.44 | 0 |
| 2024-04-17 | $5.65 | $7.44 | 1,000 |
| 2024-04-16 | $6.03 | $7.94 | 0 |
| 2024-04-15 | $6.03 | $7.94 | 800 |
| 2024-04-12 | $6.25 | $8.23 | 0 |
| 2024-04-11 | $6.25 | $8.23 | 0 |
| 2024-04-10 | $6.25 | $8.23 | 0 |
| 2024-04-09 | $6.25 | $8.23 | 0 |
| 2024-04-08 | $6.25 | $8.23 | 0 |
| 2024-04-05 | $6.25 | $8.23 | 0 |
| 2024-04-04 | $6.25 | $8.23 | 200 |
| 2024-04-03 | $6.09 | $8.02 | 800 |
| 2024-04-02 | $5.86 | $7.72 | 0 |
| 2024-04-01 | $5.86 | $7.72 | 0 |
| 2024-03-28 | $5.86 | $7.72 | 0 |
| 2024-03-27 | $5.86 | $7.72 | 0 |
| 2024-03-26 | $5.86 | $7.72 | 0 |
| 2024-03-25 | $5.86 | $7.72 | 0 |
| 2024-03-22 | $5.86 | $7.72 | 0 |
| 2024-03-21 | $5.86 | $7.72 | 0 |
| 2024-03-20 | $5.86 | $7.72 | 0 |
| 2024-03-19 | $5.86 | $7.72 | 4,000 |
| 2024-03-18 | $5.53 | $7.28 | 0 |
| 2024-03-15 | $5.53 | $7.28 | 0 |
| 2024-03-14 | $5.53 | $7.28 | 0 |
| 2024-03-13 | $5.53 | $7.28 | 0 |
| 2024-03-12 | $5.53 | $7.28 | 100,000 |
| 2024-03-11 | $5.53 | $7.28 | 100,000 |
| 2024-03-08 | $5.53 | $7.28 | 0 |
| 2024-03-07 | $5.53 | $7.28 | 0 |
| 2024-03-06 | $5.53 | $7.28 | 0 |
| 2024-03-05 | $5.53 | $7.28 | 200,000 |
| 2024-03-04 | $5.53 | $7.28 | 127,500 |
| 2024-03-01 | $5.69 | $7.49 | 500,000 |
| 2024-02-29 | $5.69 | $7.49 | 0 |
| 2024-02-28 | $5.69 | $7.49 | 0 |
| 2024-02-27 | $5.69 | $7.49 | 0 |
| 2024-02-26 | $5.69 | $7.49 | 0 |
| 2024-02-23 | $5.69 | $7.49 | 0 |
| 2024-02-22 | $5.69 | $7.49 | 0 |
| 2024-02-21 | $5.69 | $7.49 | 0 |
| 2024-02-20 | $5.69 | $7.49 | 0 |
| 2024-02-16 | $5.69 | $7.49 | 0 |
| 2024-02-15 | $5.69 | $7.49 | 0 |
| 2024-02-14 | $5.69 | $7.49 | 500 |
| 2024-02-13 | $5.85 | $7.70 | 67,000 |
| 2024-02-12 | $5.80 | $7.64 | 180,100 |
| 2024-02-09 | $5.91 | $7.78 | 0 |
| 2024-02-08 | $5.91 | $7.78 | 0 |
| 2024-02-07 | $5.91 | $7.78 | 0 |
| 2024-02-06 | $5.91 | $7.78 | 0 |
| 2024-02-05 | $5.91 | $7.78 | 0 |
| 2024-02-02 | $5.91 | $7.78 | 0 |
| 2024-02-01 | $5.91 | $7.78 | 0 |
| 2024-01-31 | $5.91 | $7.78 | 1,500 |
| 2024-01-30 | $5.99 | $7.89 | 0 |
| 2024-01-29 | $5.99 | $7.89 | 7,900 |
| 2024-01-26 | $5.99 | $7.89 | 100 |
| 2024-01-25 | $5.99 | $7.89 | 1,700 |
| 2024-01-24 | $5.96 | $7.85 | 0 |
| 2024-01-23 | $5.96 | $7.85 | 0 |
| 2024-01-22 | $5.96 | $7.85 | 1,000 |
| 2024-01-19 | $5.77 | $7.60 | 1,000,000 |
| 2024-01-18 | $5.77 | $7.60 | 0 |
| 2024-01-17 | $5.77 | $7.60 | 0 |
| 2024-01-16 | $5.77 | $7.60 | 0 |
| 2024-01-12 | $5.77 | $7.60 | 0 |
| 2024-01-11 | $5.77 | $7.60 | 0 |
| 2024-01-10 | $5.77 | $7.60 | 0 |
| 2024-01-09 | $5.77 | $7.60 | 0 |
| 2024-01-08 | $5.77 | $7.60 | 0 |
| 2024-01-05 | $5.77 | $7.60 | 600 |
| 2024-01-04 | $5.73 | $7.54 | 400 |
| 2024-01-03 | $5.60 | $7.37 | 0 |
| 2024-01-02 | $5.60 | $7.37 | 0 |