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
- 2021-03-09 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 | $4.47 | $4.56 | 412,800 |
| 2024-12-30 | $4.47 | $4.56 | 593,400 |
| 2024-12-27 | $4.59 | $4.69 | 842,700 |
| 2024-12-26 | $4.71 | $4.81 | 1,089,100 |
| 2024-12-24 | $4.61 | $4.71 | 110,000 |
| 2024-12-23 | $4.64 | $4.74 | 1,582,600 |
| 2024-12-20 | $4.61 | $4.71 | 9,523,500 |
| 2024-12-19 | $4.40 | $4.49 | 945,300 |
| 2024-12-18 | $4.12 | $4.21 | 878,600 |
| 2024-12-17 | $4.58 | $4.68 | 1,084,700 |
| 2024-12-16 | $4.45 | $4.54 | 872,300 |
| 2024-12-13 | $4.81 | $4.91 | 781,400 |
| 2024-12-12 | $5.08 | $5.19 | 1,119,200 |
| 2024-12-11 | $5.41 | $5.52 | 855,100 |
| 2024-12-10 | $5.28 | $5.39 | 790,700 |
| 2024-12-09 | $5.05 | $5.16 | 750,800 |
| 2024-12-06 | $5.07 | $5.18 | 629,100 |
| 2024-12-05 | $5.53 | $5.65 | 507,300 |
| 2024-12-04 | $5.40 | $5.51 | 423,600 |
| 2024-12-03 | $5.32 | $5.43 | 746,200 |
| 2024-12-02 | $5.39 | $5.50 | 873,900 |
| 2024-11-29 | $5.26 | $5.37 | 1,547,500 |
| 2024-11-27 | $6.28 | $6.41 | 614,000 |
| 2024-11-26 | $6.75 | $6.89 | 870,800 |
| 2024-11-25 | $6.45 | $6.58 | 1,070,200 |
| 2024-11-22 | $6.24 | $6.37 | 579,300 |
| 2024-11-21 | $6.01 | $6.14 | 989,500 |
| 2024-11-20 | $6.12 | $6.25 | 350,400 |
| 2024-11-19 | $6.10 | $6.23 | 808,500 |
| 2024-11-18 | $6.26 | $6.39 | 355,300 |
| 2024-11-15 | $6.18 | $6.31 | 474,100 |
| 2024-11-14 | $6.11 | $6.24 | 565,400 |
| 2024-11-13 | $6.16 | $6.29 | 708,300 |
| 2024-11-12 | $6.30 | $6.43 | 578,600 |
| 2024-11-11 | $6.16 | $6.29 | 492,600 |
| 2024-11-08 | $6.16 | $6.29 | 409,000 |
| 2024-11-07 | $6.34 | $6.47 | 1,255,600 |
| 2024-11-06 | $6.81 | $6.95 | 468,900 |
| 2024-11-05 | $6.77 | $6.91 | 482,000 |
| 2024-11-04 | $6.78 | $6.92 | 743,300 |
| 2024-11-01 | $6.33 | $6.46 | 311,400 |
| 2024-10-31 | $6.50 | $6.64 | 298,200 |
| 2024-10-30 | $6.65 | $6.79 | 561,300 |
| 2024-10-29 | $6.61 | $6.75 | 613,400 |
| 2024-10-28 | $6.57 | $6.71 | 589,300 |
| 2024-10-25 | $6.35 | $6.48 | 504,300 |
| 2024-10-24 | $6.57 | $6.71 | 893,400 |
| 2024-10-23 | $6.39 | $6.52 | 471,700 |
| 2024-10-22 | $6.41 | $6.54 | 417,000 |
| 2024-10-21 | $6.41 | $6.54 | 678,900 |
| 2024-10-18 | $6.25 | $6.38 | 776,400 |
| 2024-10-17 | $6.31 | $6.44 | 708,400 |
| 2024-10-16 | $6.32 | $6.45 | 497,400 |
| 2024-10-15 | $6.21 | $6.34 | 610,900 |
| 2024-10-14 | $6.47 | $6.61 | 603,100 |
| 2024-10-11 | $6.03 | $6.16 | 623,100 |
| 2024-10-10 | $5.99 | $6.12 | 636,200 |
| 2024-10-09 | $5.86 | $5.98 | 711,800 |
| 2024-10-08 | $6.19 | $6.32 | 449,200 |
| 2024-10-07 | $6.17 | $6.30 | 341,300 |
| 2024-10-04 | $6.38 | $6.51 | 751,200 |
| 2024-10-03 | $6.10 | $6.23 | 1,142,600 |
| 2024-10-02 | $6.60 | $6.74 | 283,800 |
| 2024-10-01 | $6.62 | $6.76 | 353,500 |
| 2024-09-30 | $6.88 | $7.02 | 489,700 |
| 2024-09-27 | $7.52 | $7.68 | 278,500 |
| 2024-09-26 | $7.38 | $7.53 | 276,500 |
| 2024-09-25 | $7.04 | $7.19 | 457,200 |
| 2024-09-24 | $7.45 | $7.61 | 615,400 |
| 2024-09-23 | $7.17 | $7.32 | 1,027,800 |
| 2024-09-20 | $7.08 | $7.23 | 1,359,900 |
| 2024-09-19 | $7.67 | $7.83 | 499,900 |
| 2024-09-18 | $8.02 | $8.19 | 458,700 |
| 2024-09-17 | $8.01 | $8.18 | 370,900 |
| 2024-09-16 | $7.94 | $8.11 | 293,300 |
| 2024-09-13 | $7.86 | $8.02 | 595,300 |
| 2024-09-12 | $8.06 | $8.23 | 311,600 |
| 2024-09-11 | $8.06 | $8.23 | 651,400 |
| 2024-09-10 | $7.84 | $8.00 | 882,900 |
| 2024-09-09 | $8.17 | $8.34 | 548,100 |
| 2024-09-06 | $8.34 | $8.51 | 419,600 |
| 2024-09-05 | $8.57 | $8.75 | 426,300 |
| 2024-09-04 | $8.83 | $9.01 | 538,700 |
| 2024-09-03 | $8.79 | $8.97 | 1,371,300 |
| 2024-08-30 | $8.38 | $8.56 | 478,000 |
| 2024-08-29 | $8.27 | $8.44 | 486,300 |
| 2024-08-28 | $8.58 | $8.76 | 402,500 |
| 2024-08-27 | $8.83 | $9.01 | 669,600 |
| 2024-08-26 | $8.78 | $8.96 | 284,400 |
| 2024-08-23 | $8.92 | $9.11 | 206,800 |
| 2024-08-22 | $8.71 | $8.89 | 368,500 |
| 2024-08-21 | $9.00 | $9.19 | 371,800 |
| 2024-08-20 | $9.37 | $9.57 | 264,000 |
| 2024-08-19 | $9.89 | $10.10 | 591,800 |
| 2024-08-16 | $9.29 | $9.48 | 435,900 |
| 2024-08-15 | $9.50 | $9.70 | 639,600 |
| 2024-08-14 | $9.75 | $9.95 | 297,300 |
| 2024-08-13 | $9.58 | $9.78 | 754,900 |
| 2024-08-12 | $9.31 | $9.50 | 220,200 |
| 2024-08-09 | $9.31 | $9.50 | 404,800 |
| 2024-08-08 | $9.36 | $9.56 | 347,600 |
| 2024-08-07 | $9.15 | $9.34 | 357,500 |
| 2024-08-06 | $8.83 | $9.01 | 444,500 |
| 2024-08-05 | $8.89 | $9.08 | 437,900 |
| 2024-08-02 | $8.90 | $9.09 | 322,300 |
| 2024-08-01 | $8.60 | $8.78 | 241,100 |
| 2024-07-31 | $8.69 | $8.87 | 224,200 |
| 2024-07-30 | $8.43 | $8.61 | 293,500 |
| 2024-07-29 | $8.61 | $8.79 | 430,600 |
| 2024-07-26 | $8.82 | $9.00 | 556,600 |
| 2024-07-25 | $8.83 | $9.01 | 249,300 |
| 2024-07-24 | $8.89 | $9.08 | 347,600 |
| 2024-07-23 | $9.40 | $9.60 | 166,500 |
| 2024-07-22 | $9.68 | $9.88 | 270,900 |
| 2024-07-19 | $9.51 | $9.71 | 604,800 |
| 2024-07-18 | $9.28 | $9.47 | 541,700 |
| 2024-07-17 | $9.88 | $10.09 | 230,400 |
| 2024-07-16 | $10.22 | $10.43 | 111,000 |
| 2024-07-15 | $10.22 | $10.43 | 109,100 |
| 2024-07-12 | $10.41 | $10.63 | 212,600 |
| 2024-07-11 | $10.39 | $10.61 | 261,600 |
| 2024-07-10 | $10.48 | $10.70 | 170,600 |
| 2024-07-09 | $10.60 | $10.82 | 223,600 |
| 2024-07-08 | $10.70 | $10.92 | 213,500 |
| 2024-07-05 | $10.51 | $10.73 | 708,000 |
| 2024-07-03 | $9.51 | $9.71 | 225,100 |
| 2024-07-02 | $8.78 | $8.96 | 354,800 |
| 2024-07-01 | $8.87 | $9.06 | 443,000 |
| 2024-06-28 | $9.30 | $9.49 | 393,500 |
| 2024-06-27 | $9.82 | $10.03 | 465,800 |
| 2024-06-26 | $9.74 | $9.94 | 314,700 |
| 2024-06-25 | $10.03 | $10.24 | 167,000 |
| 2024-06-24 | $10.35 | $10.57 | 226,000 |
| 2024-06-21 | $9.95 | $10.16 | 448,900 |
| 2024-06-20 | $10.09 | $10.30 | 693,200 |
| 2024-06-18 | $10.33 | $10.55 | 624,400 |
| 2024-06-17 | $10.52 | $10.74 | 530,400 |
| 2024-06-14 | $10.91 | $11.14 | 324,200 |
| 2024-06-13 | $10.80 | $11.03 | 155,300 |
| 2024-06-12 | $10.90 | $11.13 | 224,000 |
| 2024-06-11 | $11.20 | $11.43 | 112,200 |
| 2024-06-10 | $11.16 | $11.39 | 96,300 |
| 2024-06-07 | $11.34 | $11.58 | 170,900 |
| 2024-06-06 | $11.64 | $11.88 | 140,500 |
| 2024-06-05 | $11.38 | $11.62 | 131,100 |
| 2024-06-04 | $11.41 | $11.65 | 118,800 |
| 2024-06-03 | $11.70 | $11.94 | 120,600 |
| 2024-05-31 | $11.66 | $11.90 | 389,600 |
| 2024-05-30 | $12.09 | $12.34 | 117,100 |
| 2024-05-29 | $11.98 | $12.23 | 316,700 |
| 2024-05-28 | $12.37 | $12.63 | 152,800 |
| 2024-05-24 | $12.61 | $12.87 | 135,200 |
| 2024-05-23 | $12.80 | $13.07 | 150,900 |
| 2024-05-22 | $12.88 | $13.15 | 144,200 |
| 2024-05-21 | $13.21 | $13.49 | 133,000 |
| 2024-05-20 | $13.18 | $13.46 | 167,400 |
| 2024-05-17 | $13.39 | $13.67 | 105,300 |
| 2024-05-16 | $13.16 | $13.43 | 114,900 |
| 2024-05-15 | $13.05 | $13.32 | 227,300 |
| 2024-05-14 | $12.80 | $13.07 | 123,800 |
| 2024-05-13 | $12.88 | $13.15 | 174,800 |
| 2024-05-10 | $12.92 | $13.19 | 350,500 |
| 2024-05-09 | $12.96 | $13.23 | 191,000 |
| 2024-05-08 | $13.29 | $13.57 | 174,000 |
| 2024-05-07 | $13.42 | $13.70 | 316,400 |
| 2024-05-06 | $13.22 | $13.50 | 231,800 |
| 2024-05-03 | $13.36 | $13.64 | 622,400 |
| 2024-05-02 | $12.96 | $13.23 | 364,700 |
| 2024-05-01 | $12.85 | $13.12 | 80,400 |
| 2024-04-30 | $12.73 | $13.00 | 482,300 |
| 2024-04-29 | $13.30 | $13.58 | 129,100 |
| 2024-04-26 | $13.02 | $13.29 | 284,900 |
| 2024-04-25 | $12.87 | $13.14 | 191,700 |
| 2024-04-24 | $13.40 | $13.68 | 328,700 |
| 2024-04-23 | $13.40 | $13.68 | 529,400 |
| 2024-04-22 | $13.11 | $13.38 | 203,500 |
| 2024-04-19 | $12.90 | $13.17 | 297,700 |
| 2024-04-18 | $12.54 | $12.80 | 408,500 |
| 2024-04-17 | $12.27 | $12.53 | 394,300 |
| 2024-04-16 | $12.36 | $12.62 | 340,500 |
| 2024-04-15 | $13.28 | $13.56 | 510,100 |
| 2024-04-12 | $13.68 | $13.97 | 119,300 |
| 2024-04-11 | $13.99 | $14.28 | 111,800 |
| 2024-04-10 | $14.11 | $14.40 | 203,300 |
| 2024-04-09 | $14.67 | $14.98 | 279,300 |
| 2024-04-08 | $14.09 | $14.38 | 269,100 |
| 2024-04-05 | $13.57 | $13.85 | 301,000 |
| 2024-04-04 | $13.70 | $13.99 | 251,700 |
| 2024-04-03 | $13.89 | $14.18 | 178,400 |
| 2024-04-02 | $13.93 | $14.22 | 236,300 |
| 2024-04-01 | $14.00 | $14.29 | 310,800 |
| 2024-03-28 | $14.78 | $15.09 | 317,100 |
| 2024-03-27 | $15.01 | $15.32 | 341,500 |
| 2024-03-26 | $14.56 | $14.86 | 107,700 |
| 2024-03-25 | $14.56 | $14.86 | 121,800 |
| 2024-03-22 | $14.36 | $14.66 | 310,500 |
| 2024-03-21 | $14.98 | $15.29 | 198,600 |
| 2024-03-20 | $15.05 | $15.36 | 225,800 |
| 2024-03-19 | $14.72 | $15.03 | 110,500 |
| 2024-03-18 | $14.39 | $14.69 | 126,700 |
| 2024-03-15 | $14.54 | $14.84 | 306,200 |
| 2024-03-14 | $14.60 | $14.91 | 350,900 |
| 2024-03-13 | $14.81 | $15.12 | 213,400 |
| 2024-03-12 | $14.83 | $15.14 | 136,700 |
| 2024-03-11 | $14.31 | $14.61 | 211,000 |
| 2024-03-08 | $14.41 | $14.71 | 324,200 |
| 2024-03-07 | $14.61 | $14.92 | 361,100 |
| 2024-03-06 | $14.65 | $14.96 | 264,100 |
| 2024-03-05 | $14.51 | $14.81 | 265,600 |
| 2024-03-04 | $14.13 | $14.43 | 217,400 |
| 2024-03-01 | $14.16 | $14.46 | 233,400 |
| 2024-02-29 | $14.22 | $14.52 | 370,400 |
| 2024-02-28 | $14.11 | $14.40 | 592,900 |
| 2024-02-27 | $14.88 | $15.19 | 280,500 |
| 2024-02-26 | $14.62 | $14.93 | 180,000 |
| 2024-02-23 | $14.69 | $15.00 | 523,000 |
| 2024-02-22 | $14.93 | $15.24 | 1,115,900 |
| 2024-02-21 | $14.36 | $14.66 | 462,900 |
| 2024-02-20 | $14.11 | $14.40 | 322,700 |
| 2024-02-16 | $13.70 | $13.99 | 260,200 |
| 2024-02-15 | $13.49 | $13.77 | 221,700 |
| 2024-02-14 | $13.22 | $13.50 | 482,600 |
| 2024-02-13 | $13.23 | $13.51 | 205,700 |
| 2024-02-12 | $13.79 | $14.08 | 78,000 |
| 2024-02-09 | $13.56 | $13.84 | 621,800 |
| 2024-02-08 | $13.74 | $14.03 | 197,600 |
| 2024-02-07 | $13.97 | $14.26 | 196,400 |
| 2024-02-06 | $13.87 | $14.16 | 191,100 |
| 2024-02-05 | $13.47 | $13.75 | 223,600 |
| 2024-02-02 | $13.54 | $13.82 | 312,200 |
| 2024-02-01 | $13.84 | $14.13 | 448,600 |
| 2024-01-31 | $13.89 | $14.18 | 569,000 |
| 2024-01-30 | $14.24 | $14.54 | 280,400 |
| 2024-01-29 | $14.51 | $14.81 | 445,300 |
| 2024-01-26 | $14.04 | $14.33 | 356,000 |
| 2024-01-25 | $14.07 | $14.36 | 292,600 |
| 2024-01-24 | $13.53 | $13.81 | 307,200 |
| 2024-01-23 | $13.82 | $14.11 | 404,000 |
| 2024-01-22 | $13.65 | $13.94 | 520,500 |
| 2024-01-19 | $14.39 | $14.69 | 347,400 |
| 2024-01-18 | $14.05 | $14.34 | 392,100 |
| 2024-01-17 | $14.34 | $14.64 | 270,900 |
| 2024-01-16 | $14.70 | $15.01 | 435,400 |
| 2024-01-12 | $14.66 | $14.97 | 359,800 |
| 2024-01-11 | $14.23 | $14.53 | 458,400 |
| 2024-01-10 | $13.80 | $14.09 | 161,500 |
| 2024-01-09 | $14.16 | $14.46 | 259,900 |
| 2024-01-08 | $14.50 | $14.80 | 514,500 |
| 2024-01-05 | $13.93 | $14.22 | 626,400 |
| 2024-01-04 | $13.49 | $13.77 | 369,800 |
| 2024-01-03 | $13.15 | $13.42 | 731,900 |
| 2024-01-02 | $13.20 | $13.48 | 314,800 |