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
- 2012-01-17 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 | $6.05 | $7.63 | 3,100 |
| 2024-12-30 | $6.40 | $8.07 | 10,200 |
| 2024-12-27 | $6.38 | $8.05 | 13,300 |
| 2024-12-26 | $6.39 | $8.06 | 300 |
| 2024-12-24 | $6.24 | $7.87 | 0 |
| 2024-12-23 | $6.24 | $7.87 | 0 |
| 2024-12-20 | $6.24 | $7.87 | 800 |
| 2024-12-19 | $6.80 | $8.58 | 100 |
| 2024-12-18 | $6.10 | $7.69 | 0 |
| 2024-12-17 | $6.10 | $7.69 | 1,000 |
| 2024-12-16 | $6.78 | $8.55 | 8,200 |
| 2024-12-13 | $6.78 | $8.55 | 29,000 |
| 2024-12-12 | $6.56 | $8.28 | 0 |
| 2024-12-11 | $6.56 | $8.28 | 2,300 |
| 2024-12-10 | $6.46 | $8.15 | 1,600 |
| 2024-12-09 | $6.60 | $8.33 | 0 |
| 2024-12-06 | $6.60 | $8.33 | 0 |
| 2024-12-05 | $6.60 | $8.33 | 0 |
| 2024-12-04 | $6.60 | $8.29 | 0 |
| 2024-12-03 | $6.60 | $8.29 | 0 |
| 2024-12-02 | $6.60 | $8.29 | 100 |
| 2024-11-29 | $6.58 | $8.27 | 0 |
| 2024-11-27 | $6.58 | $8.27 | 0 |
| 2024-11-26 | $6.58 | $8.27 | 0 |
| 2024-11-25 | $6.58 | $8.27 | 0 |
| 2024-11-22 | $6.58 | $8.27 | 0 |
| 2024-11-21 | $6.58 | $8.27 | 6,800 |
| 2024-11-20 | $6.65 | $8.36 | 1,900 |
| 2024-11-19 | $6.54 | $8.22 | 0 |
| 2024-11-18 | $6.54 | $8.22 | 0 |
| 2024-11-15 | $6.54 | $8.22 | 19,800 |
| 2024-11-14 | $6.54 | $8.22 | 82,400 |
| 2024-11-13 | $5.91 | $7.43 | 0 |
| 2024-11-12 | $5.91 | $7.43 | 0 |
| 2024-11-11 | $5.91 | $7.43 | 0 |
| 2024-11-08 | $5.91 | $7.43 | 0 |
| 2024-11-07 | $5.91 | $7.43 | 0 |
| 2024-11-06 | $5.91 | $7.43 | 100 |
| 2024-11-05 | $6.58 | $8.27 | 0 |
| 2024-11-04 | $6.58 | $8.27 | 0 |
| 2024-11-01 | $6.58 | $8.27 | 100 |
| 2024-10-31 | $5.95 | $7.48 | 0 |
| 2024-10-30 | $5.95 | $7.48 | 0 |
| 2024-10-29 | $5.95 | $7.48 | 13,500 |
| 2024-10-28 | $5.94 | $7.46 | 5,000 |
| 2024-10-25 | $6.39 | $8.03 | 0 |
| 2024-10-24 | $6.39 | $8.03 | 4,000 |
| 2024-10-23 | $6.45 | $8.11 | 3,100 |
| 2024-10-22 | $6.45 | $8.11 | 0 |
| 2024-10-21 | $6.45 | $8.11 | 0 |
| 2024-10-18 | $6.45 | $8.11 | 300 |
| 2024-10-17 | $6.70 | $8.42 | 0 |
| 2024-10-16 | $6.70 | $8.42 | 0 |
| 2024-10-15 | $6.70 | $8.42 | 0 |
| 2024-10-14 | $6.70 | $8.42 | 0 |
| 2024-10-11 | $6.70 | $8.42 | 0 |
| 2024-10-10 | $6.70 | $8.42 | 0 |
| 2024-10-09 | $6.70 | $8.42 | 3,700 |
| 2024-10-08 | $6.70 | $8.42 | 200 |
| 2024-10-07 | $6.51 | $8.18 | 0 |
| 2024-10-04 | $6.51 | $8.18 | 3,200 |
| 2024-10-03 | $6.51 | $8.18 | 0 |
| 2024-10-02 | $6.51 | $8.18 | 0 |
| 2024-10-01 | $6.51 | $8.18 | 0 |
| 2024-09-30 | $6.51 | $8.18 | 300 |
| 2024-09-27 | $6.50 | $8.17 | 0 |
| 2024-09-26 | $6.50 | $8.17 | 3,600 |
| 2024-09-25 | $6.50 | $8.17 | 16,900 |
| 2024-09-24 | $6.50 | $8.17 | 1,600 |
| 2024-09-23 | $6.18 | $7.77 | 0 |
| 2024-09-20 | $6.18 | $7.77 | 0 |
| 2024-09-19 | $6.18 | $7.77 | 1,000 |
| 2024-09-18 | $6.48 | $8.14 | 0 |
| 2024-09-17 | $6.48 | $8.14 | 0 |
| 2024-09-16 | $6.48 | $8.14 | 0 |
| 2024-09-13 | $6.48 | $8.14 | 0 |
| 2024-09-12 | $6.48 | $8.14 | 6,300 |
| 2024-09-11 | $6.48 | $8.14 | 0 |
| 2024-09-10 | $6.48 | $8.14 | 2,600 |
| 2024-09-09 | $6.48 | $8.14 | 0 |
| 2024-09-06 | $6.48 | $8.14 | 5,300 |
| 2024-09-05 | $6.80 | $8.55 | 0 |
| 2024-09-04 | $6.80 | $8.55 | 0 |
| 2024-09-03 | $6.80 | $8.55 | 500 |
| 2024-08-30 | $6.52 | $8.19 | 800 |
| 2024-08-29 | $6.52 | $8.19 | 0 |
| 2024-08-28 | $6.52 | $8.19 | 0 |
| 2024-08-27 | $6.52 | $8.19 | 0 |
| 2024-08-26 | $6.52 | $8.19 | 0 |
| 2024-08-23 | $6.52 | $8.19 | 700 |
| 2024-08-22 | $6.66 | $8.37 | 0 |
| 2024-08-21 | $6.66 | $8.32 | 0 |
| 2024-08-20 | $6.66 | $8.32 | 0 |
| 2024-08-19 | $6.66 | $8.32 | 5,300 |
| 2024-08-16 | $7.44 | $9.29 | 1,700 |
| 2024-08-15 | $6.83 | $8.53 | 2,000 |
| 2024-08-14 | $6.20 | $7.74 | 0 |
| 2024-08-13 | $6.20 | $7.74 | 0 |
| 2024-08-12 | $6.20 | $7.74 | 900 |
| 2024-08-09 | $6.60 | $8.24 | 0 |
| 2024-08-08 | $6.60 | $8.24 | 0 |
| 2024-08-07 | $6.60 | $8.24 | 7,600 |
| 2024-08-06 | $6.60 | $8.24 | 1,500 |
| 2024-08-05 | $6.10 | $7.62 | 0 |
| 2024-08-02 | $6.10 | $7.62 | 7,500 |
| 2024-08-01 | $6.65 | $8.30 | 1,000 |
| 2024-07-31 | $6.65 | $8.30 | 0 |
| 2024-07-30 | $6.65 | $8.30 | 0 |
| 2024-07-29 | $6.65 | $8.30 | 200 |
| 2024-07-26 | $6.58 | $8.22 | 1,400 |
| 2024-07-25 | $6.58 | $8.22 | 0 |
| 2024-07-24 | $6.58 | $8.22 | 0 |
| 2024-07-23 | $6.58 | $8.22 | 0 |
| 2024-07-22 | $6.58 | $8.22 | 56,700 |
| 2024-07-19 | $6.63 | $8.28 | 0 |
| 2024-07-18 | $6.63 | $8.28 | 4,700 |
| 2024-07-17 | $6.72 | $8.39 | 2,000 |
| 2024-07-16 | $7.38 | $9.21 | 100 |
| 2024-07-15 | $7.05 | $8.80 | 3,600 |
| 2024-07-12 | $6.70 | $8.37 | 0 |
| 2024-07-11 | $6.70 | $8.37 | 9,900 |
| 2024-07-10 | $6.68 | $8.34 | 3,200 |
| 2024-07-09 | $6.74 | $8.42 | 17,600 |
| 2024-07-08 | $6.43 | $8.03 | 0 |
| 2024-07-05 | $6.43 | $8.03 | 0 |
| 2024-07-03 | $6.43 | $8.03 | 0 |
| 2024-07-02 | $6.43 | $8.03 | 0 |
| 2024-07-01 | $6.43 | $8.03 | 0 |
| 2024-06-28 | $6.43 | $8.03 | 0 |
| 2024-06-27 | $6.43 | $8.03 | 0 |
| 2024-06-26 | $6.43 | $8.03 | 0 |
| 2024-06-25 | $6.43 | $8.03 | 4,900 |
| 2024-06-24 | $6.77 | $8.45 | 0 |
| 2024-06-21 | $6.77 | $8.45 | 0 |
| 2024-06-20 | $6.77 | $8.45 | 0 |
| 2024-06-18 | $6.77 | $8.45 | 13,200 |
| 2024-06-17 | $6.77 | $8.45 | 0 |
| 2024-06-14 | $6.77 | $8.45 | 0 |
| 2024-06-13 | $6.77 | $8.45 | 0 |
| 2024-06-12 | $6.77 | $8.45 | 300 |
| 2024-06-11 | $6.91 | $8.63 | 1,100 |
| 2024-06-10 | $6.82 | $8.52 | 200 |
| 2024-06-07 | $7.14 | $8.91 | 600 |
| 2024-06-06 | $7.14 | $8.91 | 1,600 |
| 2024-06-05 | $7.00 | $8.74 | 1,000 |
| 2024-06-04 | $6.90 | $8.61 | 0 |
| 2024-06-03 | $6.90 | $8.61 | 0 |
| 2024-05-31 | $6.90 | $8.61 | 0 |
| 2024-05-30 | $6.90 | $8.61 | 0 |
| 2024-05-29 | $6.90 | $8.61 | 1,500 |
| 2024-05-28 | $6.90 | $8.61 | 0 |
| 2024-05-24 | $6.90 | $8.61 | 0 |
| 2024-05-23 | $6.90 | $8.61 | 0 |
| 2024-05-22 | $6.90 | $8.61 | 0 |
| 2024-05-21 | $6.90 | $8.61 | 5,000 |
| 2024-05-20 | $6.75 | $8.43 | 3,200 |
| 2024-05-17 | $6.75 | $8.43 | 0 |
| 2024-05-16 | $6.75 | $8.43 | 1,500 |
| 2024-05-15 | $6.57 | $8.20 | 0 |
| 2024-05-14 | $6.57 | $8.20 | 0 |
| 2024-05-13 | $6.57 | $8.20 | 2,300 |
| 2024-05-10 | $6.57 | $8.20 | 0 |
| 2024-05-09 | $6.57 | $8.20 | 0 |
| 2024-05-08 | $6.57 | $8.20 | 1,400 |
| 2024-05-07 | $6.90 | $8.61 | 1,000 |
| 2024-05-06 | $6.90 | $8.61 | 0 |
| 2024-05-03 | $6.90 | $8.61 | 400 |
| 2024-05-02 | $6.47 | $8.08 | 2,200 |
| 2024-05-01 | $6.47 | $8.08 | 300 |
| 2024-04-30 | $6.40 | $7.99 | 400 |
| 2024-04-29 | $6.37 | $7.95 | 800 |
| 2024-04-26 | $6.37 | $7.95 | 3,000 |
| 2024-04-25 | $6.53 | $8.15 | 3,800 |
| 2024-04-24 | $6.60 | $8.24 | 300 |
| 2024-04-23 | $6.54 | $8.17 | 0 |
| 2024-04-22 | $6.54 | $8.17 | 0 |
| 2024-04-19 | $6.54 | $8.17 | 0 |
| 2024-04-18 | $6.54 | $8.17 | 0 |
| 2024-04-17 | $6.54 | $8.17 | 0 |
| 2024-04-16 | $6.54 | $8.17 | 0 |
| 2024-04-15 | $6.54 | $8.17 | 1,000 |
| 2024-04-12 | $6.34 | $7.92 | 1,000 |
| 2024-04-11 | $6.27 | $7.83 | 1,800 |
| 2024-04-10 | $6.52 | $8.14 | 0 |
| 2024-04-09 | $6.52 | $8.14 | 100 |
| 2024-04-08 | $6.80 | $8.49 | 0 |
| 2024-04-05 | $6.80 | $8.49 | 0 |
| 2024-04-04 | $6.80 | $8.49 | 300 |
| 2024-04-03 | $6.77 | $8.45 | 1,000 |
| 2024-04-02 | $6.60 | $8.24 | 600 |
| 2024-04-01 | $6.60 | $8.24 | 1,300 |
| 2024-03-28 | $6.64 | $8.29 | 2,400 |
| 2024-03-27 | $6.80 | $8.49 | 5,300 |
| 2024-03-26 | $6.75 | $8.43 | 100 |
| 2024-03-25 | $6.20 | $7.74 | 15,500 |
| 2024-03-22 | $6.21 | $7.75 | 0 |
| 2024-03-21 | $6.21 | $7.75 | 0 |
| 2024-03-20 | $6.21 | $7.75 | 900 |
| 2024-03-19 | $6.35 | $7.93 | 100 |
| 2024-03-18 | $6.30 | $7.87 | 5,000 |
| 2024-03-15 | $6.62 | $8.27 | 0 |
| 2024-03-14 | $6.62 | $8.27 | 0 |
| 2024-03-13 | $6.62 | $8.27 | 7,900 |
| 2024-03-12 | $6.56 | $8.19 | 1,800 |
| 2024-03-11 | $6.50 | $8.12 | 1,300 |
| 2024-03-08 | $7.08 | $8.84 | 2,000 |
| 2024-03-07 | $6.70 | $8.37 | 4,600 |
| 2024-03-06 | $6.58 | $8.22 | 0 |
| 2024-03-05 | $6.58 | $8.22 | 6,100 |
| 2024-03-04 | $6.39 | $7.98 | 1,800 |
| 2024-03-01 | $6.48 | $8.09 | 15,900 |
| 2024-02-29 | $6.34 | $7.92 | 7,000 |
| 2024-02-28 | $6.20 | $7.74 | 2,900 |
| 2024-02-27 | $6.06 | $7.57 | 7,000 |
| 2024-02-26 | $6.31 | $7.88 | 5,400 |
| 2024-02-23 | $6.32 | $7.89 | 1,100 |
| 2024-02-22 | $6.13 | $7.65 | 8,600 |
| 2024-02-21 | $6.40 | $7.99 | 7,000 |
| 2024-02-20 | $6.32 | $7.89 | 2,400 |
| 2024-02-16 | $6.03 | $7.53 | 0 |
| 2024-02-15 | $6.03 | $7.53 | 34,000 |
| 2024-02-14 | $5.58 | $6.97 | 0 |
| 2024-02-13 | $5.58 | $6.97 | 2,700 |
| 2024-02-12 | $6.09 | $7.60 | 265,400 |
| 2024-02-09 | $5.60 | $6.99 | 0 |
| 2024-02-08 | $5.60 | $6.99 | 300 |
| 2024-02-07 | $5.74 | $7.17 | 0 |
| 2024-02-06 | $5.74 | $7.17 | 0 |
| 2024-02-05 | $5.74 | $7.17 | 0 |
| 2024-02-02 | $5.74 | $7.17 | 3,100 |
| 2024-02-01 | $5.86 | $7.32 | 800 |
| 2024-01-31 | $5.82 | $7.27 | 0 |
| 2024-01-30 | $5.82 | $7.27 | 600 |
| 2024-01-29 | $5.82 | $7.27 | 700 |
| 2024-01-26 | $5.89 | $7.35 | 6,800 |
| 2024-01-25 | $5.74 | $7.17 | 4,100 |
| 2024-01-24 | $5.69 | $7.10 | 0 |
| 2024-01-23 | $5.69 | $7.10 | 1,000 |
| 2024-01-22 | $5.65 | $7.05 | 300 |
| 2024-01-19 | $5.60 | $6.99 | 3,400 |
| 2024-01-18 | $5.65 | $7.05 | 500 |
| 2024-01-17 | $5.69 | $7.10 | 0 |
| 2024-01-16 | $5.69 | $7.10 | 100 |
| 2024-01-12 | $5.65 | $7.05 | 600 |
| 2024-01-11 | $5.16 | $6.44 | 0 |
| 2024-01-10 | $5.16 | $6.44 | 0 |
| 2024-01-09 | $5.16 | $6.44 | 0 |
| 2024-01-08 | $5.16 | $6.44 | 0 |
| 2024-01-05 | $5.16 | $6.44 | 0 |
| 2024-01-04 | $5.16 | $6.44 | 0 |
| 2024-01-03 | $5.16 | $6.44 | 12,900 |
| 2024-01-02 | $5.16 | $6.44 | 8,400 |