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
- 2020-08-18 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 | $5.25 | $5.25 | 384,600 |
| 2024-12-30 | $5.49 | $5.49 | 324,300 |
| 2024-12-27 | $5.60 | $5.60 | 102,000 |
| 2024-12-26 | $5.65 | $5.65 | 262,300 |
| 2024-12-24 | $6.06 | $6.06 | 90,000 |
| 2024-12-23 | $6.00 | $6.00 | 313,200 |
| 2024-12-20 | $6.30 | $6.30 | 347,500 |
| 2024-12-19 | $6.28 | $6.28 | 343,100 |
| 2024-12-18 | $6.67 | $6.67 | 334,900 |
| 2024-12-17 | $7.35 | $7.35 | 352,700 |
| 2024-12-16 | $7.41 | $7.41 | 298,800 |
| 2024-12-13 | $7.70 | $7.70 | 129,700 |
| 2024-12-12 | $7.76 | $7.76 | 210,100 |
| 2024-12-11 | $7.74 | $7.74 | 413,700 |
| 2024-12-10 | $7.35 | $7.35 | 654,800 |
| 2024-12-09 | $8.00 | $8.00 | 402,000 |
| 2024-12-06 | $9.31 | $9.31 | 556,400 |
| 2024-12-05 | $8.20 | $8.20 | 716,700 |
| 2024-12-04 | $8.27 | $8.27 | 494,100 |
| 2024-12-03 | $7.61 | $7.61 | 581,100 |
| 2024-12-02 | $7.35 | $7.35 | 624,000 |
| 2024-11-29 | $6.19 | $6.19 | 205,600 |
| 2024-11-27 | $6.23 | $6.23 | 408,000 |
| 2024-11-26 | $5.93 | $5.93 | 434,000 |
| 2024-11-25 | $6.36 | $6.36 | 425,600 |
| 2024-11-22 | $6.79 | $6.79 | 1,235,500 |
| 2024-11-21 | $7.67 | $7.67 | 604,100 |
| 2024-11-20 | $7.55 | $7.55 | 393,100 |
| 2024-11-19 | $8.19 | $8.19 | 309,600 |
| 2024-11-18 | $8.52 | $8.52 | 500,900 |
| 2024-11-15 | $7.93 | $7.93 | 227,700 |
| 2024-11-14 | $8.32 | $8.32 | 257,700 |
| 2024-11-13 | $8.12 | $8.12 | 665,300 |
| 2024-11-12 | $7.63 | $7.63 | 465,300 |
| 2024-11-11 | $8.20 | $8.20 | 610,100 |
| 2024-11-08 | $7.11 | $7.11 | 469,900 |
| 2024-11-07 | $7.71 | $7.71 | 497,300 |
| 2024-11-06 | $8.13 | $8.13 | 857,000 |
| 2024-11-05 | $7.02 | $7.02 | 590,000 |
| 2024-11-04 | $7.15 | $7.15 | 452,700 |
| 2024-11-01 | $7.96 | $7.96 | 444,300 |
| 2024-10-31 | $8.10 | $8.10 | 265,800 |
| 2024-10-30 | $8.77 | $8.77 | 661,000 |
| 2024-10-29 | $10.10 | $10.10 | 1,043,600 |
| 2024-10-28 | $9.57 | $9.57 | 540,300 |
| 2024-10-25 | $8.30 | $8.30 | 325,000 |
| 2024-10-24 | $8.43 | $8.43 | 551,100 |
| 2024-10-23 | $7.72 | $7.72 | 231,600 |
| 2024-10-22 | $8.02 | $8.02 | 182,900 |
| 2024-10-21 | $8.48 | $8.48 | 383,500 |
| 2024-10-18 | $8.13 | $8.13 | 309,000 |
| 2024-10-17 | $7.49 | $7.49 | 279,900 |
| 2024-10-16 | $7.82 | $7.82 | 794,000 |
| 2024-10-15 | $6.66 | $6.66 | 775,300 |
| 2024-10-14 | $6.02 | $6.02 | 318,500 |
| 2024-10-11 | $5.35 | $5.35 | 187,000 |
| 2024-10-10 | $5.23 | $5.23 | 243,800 |
| 2024-10-09 | $5.48 | $5.48 | 136,300 |
| 2024-10-08 | $5.72 | $5.72 | 218,200 |
| 2024-10-07 | $5.75 | $5.75 | 214,800 |
| 2024-10-04 | $5.90 | $5.90 | 172,300 |
| 2024-10-03 | $5.75 | $5.75 | 156,800 |
| 2024-10-02 | $5.74 | $5.74 | 229,200 |
| 2024-10-01 | $5.99 | $5.99 | 262,800 |
| 2024-09-30 | $6.69 | $6.69 | 159,100 |
| 2024-09-27 | $6.95 | $6.95 | 176,100 |
| 2024-09-26 | $6.58 | $6.58 | 100,300 |
| 2024-09-25 | $6.20 | $6.20 | 144,400 |
| 2024-09-24 | $6.31 | $6.31 | 218,900 |
| 2024-09-23 | $6.23 | $6.23 | 378,100 |
| 2024-09-20 | $6.75 | $6.75 | 157,500 |
| 2024-09-19 | $6.82 | $6.82 | 241,000 |
| 2024-09-18 | $5.90 | $5.90 | 142,500 |
| 2024-09-17 | $5.97 | $5.97 | 235,300 |
| 2024-09-16 | $6.10 | $6.10 | 212,300 |
| 2024-09-13 | $6.69 | $6.69 | 233,600 |
| 2024-09-12 | $6.15 | $6.15 | 248,600 |
| 2024-09-11 | $6.08 | $6.08 | 251,500 |
| 2024-09-10 | $5.75 | $5.75 | 153,900 |
| 2024-09-09 | $5.57 | $5.57 | 415,600 |
| 2024-09-06 | $4.58 | $4.58 | 289,600 |
| 2024-09-05 | $4.84 | $4.84 | 417,800 |
| 2024-09-04 | $5.41 | $5.41 | 183,200 |
| 2024-09-03 | $5.65 | $5.65 | 238,500 |
| 2024-08-30 | $6.13 | $6.13 | 121,700 |
| 2024-08-29 | $6.19 | $6.19 | 142,300 |
| 2024-08-28 | $6.22 | $6.22 | 191,900 |
| 2024-08-27 | $6.94 | $6.94 | 106,100 |
| 2024-08-26 | $7.05 | $7.05 | 273,700 |
| 2024-08-23 | $6.60 | $6.60 | 183,000 |
| 2024-08-22 | $6.12 | $6.12 | 155,300 |
| 2024-08-21 | $6.33 | $6.33 | 113,600 |
| 2024-08-20 | $6.13 | $6.13 | 111,500 |
| 2024-08-19 | $6.20 | $6.20 | 165,100 |
| 2024-08-16 | $6.57 | $6.57 | 108,300 |
| 2024-08-15 | $6.69 | $6.69 | 72,000 |
| 2024-08-14 | $6.58 | $6.58 | 145,900 |
| 2024-08-13 | $6.85 | $6.85 | 131,400 |
| 2024-08-12 | $6.37 | $6.36 | 142,500 |
| 2024-08-09 | $6.73 | $6.73 | 266,700 |
| 2024-08-08 | $6.10 | $6.10 | 359,100 |
| 2024-08-07 | $6.08 | $6.08 | 479,100 |
| 2024-08-06 | $6.80 | $6.80 | 316,200 |
| 2024-08-05 | $6.98 | $6.98 | 583,400 |
| 2024-08-02 | $8.40 | $8.40 | 268,100 |
| 2024-08-01 | $8.88 | $8.88 | 218,400 |
| 2024-07-31 | $9.33 | $9.33 | 140,900 |
| 2024-07-30 | $9.42 | $9.42 | 290,500 |
| 2024-07-29 | $10.32 | $10.32 | 240,100 |
| 2024-07-26 | $9.87 | $9.87 | 176,700 |
| 2024-07-25 | $9.82 | $9.82 | 266,500 |
| 2024-07-24 | $10.60 | $10.60 | 180,100 |
| 2024-07-23 | $11.45 | $11.45 | 109,600 |
| 2024-07-22 | $12.18 | $12.18 | 174,100 |
| 2024-07-19 | $11.45 | $11.45 | 100,200 |
| 2024-07-18 | $11.00 | $11.00 | 112,300 |
| 2024-07-17 | $11.10 | $11.10 | 202,400 |
| 2024-07-16 | $11.30 | $11.30 | 322,300 |
| 2024-07-15 | $11.70 | $11.70 | 298,500 |
| 2024-07-12 | $10.38 | $10.38 | 158,100 |
| 2024-07-11 | $9.69 | $9.69 | 207,500 |
| 2024-07-10 | $9.30 | $9.30 | 142,700 |
| 2024-07-09 | $8.92 | $8.92 | 125,800 |
| 2024-07-08 | $9.06 | $9.06 | 194,700 |
| 2024-07-05 | $9.00 | $9.00 | 245,300 |
| 2024-07-03 | $9.57 | $9.57 | 101,900 |
| 2024-07-02 | $10.06 | $10.06 | 138,100 |
| 2024-07-01 | $10.10 | $10.10 | 236,300 |
| 2024-06-28 | $10.30 | $10.30 | 154,500 |
| 2024-06-27 | $10.00 | $10.00 | 227,300 |
| 2024-06-26 | $10.10 | $10.10 | 265,300 |
| 2024-06-25 | $8.57 | $8.57 | 344,500 |
| 2024-06-24 | $8.12 | $8.12 | 369,800 |
| 2024-06-21 | $8.88 | $8.88 | 149,800 |
| 2024-06-20 | $9.00 | $9.00 | 226,400 |
| 2024-06-18 | $8.13 | $8.13 | 429,500 |
| 2024-06-17 | $8.84 | $8.84 | 443,100 |
| 2024-06-14 | $9.20 | $9.20 | 550,900 |
| 2024-06-13 | $10.54 | $10.54 | 158,400 |
| 2024-06-12 | $10.88 | $10.88 | 159,300 |
| 2024-06-11 | $10.49 | $10.49 | 221,700 |
| 2024-06-10 | $10.96 | $10.96 | 237,800 |
| 2024-06-07 | $11.10 | $11.10 | 312,600 |
| 2024-06-06 | $11.10 | $11.10 | 204,000 |
| 2024-06-05 | $10.75 | $10.75 | 206,100 |
| 2024-06-04 | $10.65 | $10.65 | 355,700 |
| 2024-06-03 | $10.88 | $10.88 | 236,900 |
| 2024-05-31 | $11.43 | $11.43 | 256,300 |
| 2024-05-30 | $11.75 | $11.75 | 207,800 |
| 2024-05-29 | $11.51 | $11.51 | 219,400 |
| 2024-05-28 | $12.20 | $12.20 | 193,800 |
| 2024-05-24 | $13.06 | $13.06 | 231,900 |
| 2024-05-23 | $12.67 | $12.67 | 220,400 |
| 2024-05-22 | $12.95 | $12.95 | 234,300 |
| 2024-05-21 | $13.73 | $13.73 | 430,400 |
| 2024-05-20 | $14.13 | $14.13 | 380,500 |
| 2024-05-17 | $13.28 | $13.28 | 320,000 |
| 2024-05-16 | $12.84 | $12.84 | 428,900 |
| 2024-05-15 | $14.57 | $14.57 | 469,500 |
| 2024-05-14 | $11.71 | $11.71 | 239,700 |
| 2024-05-13 | $11.57 | $11.57 | 192,900 |
| 2024-05-10 | $11.00 | $11.00 | 225,900 |
| 2024-05-09 | $11.85 | $11.85 | 102,300 |
| 2024-05-08 | $11.58 | $11.58 | 197,800 |
| 2024-05-07 | $11.98 | $11.98 | 426,700 |
| 2024-05-06 | $11.96 | $11.96 | 510,900 |
| 2024-05-03 | $12.40 | $12.40 | 346,900 |
| 2024-05-02 | $11.79 | $11.79 | 470,400 |
| 2024-05-01 | $10.69 | $10.69 | 745,200 |
| 2024-04-30 | $10.22 | $10.22 | 937,600 |
| 2024-04-29 | $12.18 | $12.18 | 469,600 |
| 2024-04-26 | $13.91 | $13.91 | 309,800 |
| 2024-04-25 | $14.55 | $14.55 | 390,300 |
| 2024-04-24 | $14.73 | $14.73 | 428,100 |
| 2024-04-23 | $16.50 | $16.50 | 433,200 |
| 2024-04-22 | $17.05 | $17.05 | 474,800 |
| 2024-04-19 | $14.35 | $14.35 | 445,400 |
| 2024-04-18 | $13.45 | $13.45 | 616,400 |
| 2024-04-17 | $11.69 | $11.69 | 450,800 |
| 2024-04-16 | $12.15 | $12.15 | 502,300 |
| 2024-04-15 | $12.75 | $12.75 | 985,800 |
| 2024-04-12 | $12.34 | $12.34 | 912,300 |
| 2024-04-11 | $13.03 | $13.03 | 1,475,500 |
| 2024-04-10 | $15.87 | $15.87 | 761,200 |
| 2024-04-09 | $17.73 | $17.73 | 519,800 |
| 2024-04-08 | $19.32 | $19.32 | 548,900 |
| 2024-04-05 | $18.36 | $18.36 | 968,900 |
| 2024-04-04 | $19.80 | $19.80 | 1,217,600 |
| 2024-04-03 | $17.79 | $17.79 | 1,565,200 |
| 2024-04-02 | $21.65 | $21.65 | 2,088,000 |
| 2024-04-01 | $19.60 | $19.60 | 1,326,100 |
| 2024-03-28 | $16.67 | $16.67 | 1,067,400 |
| 2024-03-27 | $15.23 | $15.23 | 1,170,000 |
| 2024-03-26 | $13.81 | $13.81 | 652,000 |
| 2024-03-25 | $13.06 | $13.06 | 912,200 |
| 2024-03-22 | $10.47 | $10.47 | 353,000 |
| 2024-03-21 | $10.35 | $10.35 | 370,600 |
| 2024-03-20 | $9.54 | $9.54 | 448,200 |
| 2024-03-19 | $9.03 | $9.03 | 528,500 |
| 2024-03-18 | $10.08 | $10.08 | 497,300 |
| 2024-03-15 | $10.37 | $10.37 | 1,074,200 |
| 2024-03-14 | $10.55 | $10.55 | 1,210,200 |
| 2024-03-13 | $11.23 | $11.23 | 590,300 |
| 2024-03-12 | $10.03 | $10.03 | 844,800 |
| 2024-03-11 | $10.14 | $10.14 | 1,135,700 |
| 2024-03-08 | $8.69 | $8.69 | 1,108,300 |
| 2024-03-07 | $8.17 | $8.17 | 1,184,600 |
| 2024-03-06 | $7.31 | $7.31 | 1,052,000 |
| 2024-03-05 | $5.22 | $5.22 | 1,664,300 |
| 2024-03-04 | $6.21 | $6.21 | 1,981,200 |
| 2024-03-01 | $4.13 | $4.13 | 187,300 |
| 2024-02-29 | $4.00 | $4.00 | 381,400 |
| 2024-02-28 | $3.75 | $3.75 | 579,600 |
| 2024-02-27 | $4.03 | $4.03 | 895,000 |
| 2024-02-26 | $3.90 | $3.90 | 213,500 |
| 2024-02-23 | $3.65 | $3.65 | 311,600 |
| 2024-02-22 | $3.44 | $3.44 | 170,100 |
| 2024-02-21 | $3.33 | $3.33 | 129,500 |
| 2024-02-20 | $3.40 | $3.40 | 221,700 |
| 2024-02-16 | $3.41 | $3.41 | 295,900 |
| 2024-02-15 | $3.47 | $3.47 | 746,200 |
| 2024-02-14 | $4.21 | $4.21 | 634,800 |
| 2024-02-13 | $4.15 | $4.15 | 381,100 |
| 2024-02-12 | $4.19 | $4.19 | 627,300 |
| 2024-02-09 | $3.84 | $3.84 | 214,500 |
| 2024-02-08 | $3.60 | $3.60 | 230,900 |
| 2024-02-07 | $3.34 | $3.34 | 115,400 |
| 2024-02-06 | $3.24 | $3.24 | 138,900 |
| 2024-02-05 | $3.10 | $3.10 | 281,000 |
| 2024-02-02 | $3.35 | $3.35 | 306,900 |
| 2024-02-01 | $3.40 | $3.40 | 192,500 |
| 2024-01-31 | $3.45 | $3.45 | 302,300 |
| 2024-01-30 | $3.66 | $3.66 | 254,900 |
| 2024-01-29 | $3.81 | $3.81 | 393,400 |
| 2024-01-26 | $3.89 | $3.89 | 485,800 |
| 2024-01-25 | $3.70 | $3.70 | 262,900 |
| 2024-01-24 | $3.68 | $3.68 | 237,200 |
| 2024-01-23 | $3.23 | $3.23 | 235,000 |
| 2024-01-22 | $3.45 | $3.45 | 190,300 |
| 2024-01-19 | $3.49 | $3.49 | 442,100 |
| 2024-01-18 | $3.19 | $3.19 | 246,000 |
| 2024-01-17 | $3.17 | $3.17 | 337,000 |
| 2024-01-16 | $3.22 | $3.22 | 466,900 |
| 2024-01-12 | $3.70 | $3.70 | 493,900 |
| 2024-01-11 | $3.82 | $3.82 | 668,800 |
| 2024-01-10 | $3.53 | $3.53 | 787,700 |
| 2024-01-09 | $3.75 | $3.75 | 1,375,100 |
| 2024-01-08 | $4.46 | $4.46 | 629,900 |
| 2024-01-05 | $4.49 | $4.49 | 334,600 |
| 2024-01-04 | $4.50 | $4.50 | 378,800 |
| 2024-01-03 | $4.24 | $4.24 | 563,100 |
| 2024-01-02 | $4.59 | $4.59 | 1,237,800 |