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
- 2009-02-13 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 | $4.88 | $7.22 | 22,900 |
| 2024-12-30 | $4.77 | $7.05 | 153,500 |
| 2024-12-27 | $4.88 | $7.22 | 72,300 |
| 2024-12-26 | $4.78 | $7.07 | 79,000 |
| 2024-12-24 | $4.70 | $6.95 | 34,300 |
| 2024-12-23 | $4.71 | $6.96 | 111,800 |
| 2024-12-20 | $4.73 | $6.99 | 87,800 |
| 2024-12-19 | $4.85 | $7.17 | 124,900 |
| 2024-12-18 | $4.80 | $7.10 | 683,400 |
| 2024-12-17 | $4.81 | $7.11 | 98,200 |
| 2024-12-16 | $4.83 | $7.14 | 174,000 |
| 2024-12-13 | $5.01 | $7.41 | 65,300 |
| 2024-12-12 | $5.01 | $7.41 | 86,900 |
| 2024-12-11 | $5.03 | $7.44 | 137,300 |
| 2024-12-10 | $4.97 | $7.35 | 160,900 |
| 2024-12-09 | $5.00 | $7.39 | 318,400 |
| 2024-12-06 | $4.78 | $7.07 | 191,700 |
| 2024-12-05 | $4.81 | $7.11 | 107,100 |
| 2024-12-04 | $4.90 | $7.25 | 52,600 |
| 2024-12-03 | $4.88 | $7.22 | 77,300 |
| 2024-12-02 | $4.89 | $7.23 | 120,800 |
| 2024-11-29 | $4.84 | $7.16 | 84,100 |
| 2024-11-27 | $4.80 | $7.10 | 46,400 |
| 2024-11-26 | $4.75 | $7.02 | 71,200 |
| 2024-11-25 | $4.88 | $7.22 | 96,500 |
| 2024-11-22 | $4.82 | $7.13 | 40,900 |
| 2024-11-21 | $4.86 | $7.19 | 59,800 |
| 2024-11-20 | $4.70 | $6.95 | 31,300 |
| 2024-11-19 | $4.83 | $7.14 | 29,600 |
| 2024-11-18 | $4.83 | $7.14 | 83,000 |
| 2024-11-15 | $4.83 | $7.14 | 70,800 |
| 2024-11-14 | $4.80 | $7.10 | 99,700 |
| 2024-11-13 | $4.75 | $7.02 | 21,100 |
| 2024-11-12 | $4.67 | $6.91 | 29,900 |
| 2024-11-11 | $4.75 | $7.02 | 63,400 |
| 2024-11-08 | $4.81 | $7.11 | 39,000 |
| 2024-11-07 | $5.09 | $7.53 | 40,000 |
| 2024-11-06 | $5.03 | $7.32 | 73,900 |
| 2024-11-05 | $4.97 | $7.23 | 146,000 |
| 2024-11-04 | $4.95 | $7.20 | 105,900 |
| 2024-11-01 | $4.87 | $7.09 | 18,800 |
| 2024-10-31 | $4.77 | $6.94 | 60,000 |
| 2024-10-30 | $4.90 | $7.13 | 32,900 |
| 2024-10-29 | $5.01 | $7.29 | 28,500 |
| 2024-10-28 | $5.17 | $7.52 | 53,300 |
| 2024-10-25 | $5.23 | $7.61 | 32,900 |
| 2024-10-24 | $5.26 | $7.65 | 31,800 |
| 2024-10-23 | $5.19 | $7.55 | 463,600 |
| 2024-10-22 | $5.18 | $7.54 | 29,500 |
| 2024-10-21 | $5.30 | $7.71 | 49,200 |
| 2024-10-18 | $5.25 | $7.64 | 414,300 |
| 2024-10-17 | $5.16 | $7.51 | 23,200 |
| 2024-10-16 | $5.16 | $7.51 | 16,800 |
| 2024-10-15 | $5.19 | $7.55 | 487,800 |
| 2024-10-14 | $5.28 | $7.68 | 153,500 |
| 2024-10-11 | $5.40 | $7.86 | 49,400 |
| 2024-10-10 | $5.25 | $7.64 | 25,600 |
| 2024-10-09 | $5.25 | $7.64 | 29,700 |
| 2024-10-08 | $5.35 | $7.79 | 10,100 |
| 2024-10-07 | $5.64 | $8.21 | 60,900 |
| 2024-10-04 | $5.36 | $7.80 | 32,900 |
| 2024-10-03 | $5.30 | $7.71 | 24,700 |
| 2024-10-02 | $5.28 | $7.68 | 41,600 |
| 2024-10-01 | $5.23 | $7.61 | 41,900 |
| 2024-09-30 | $5.25 | $7.64 | 32,300 |
| 2024-09-27 | $5.25 | $7.64 | 41,400 |
| 2024-09-26 | $5.15 | $7.49 | 33,300 |
| 2024-09-25 | $5.40 | $7.86 | 376,100 |
| 2024-09-24 | $5.44 | $7.92 | 16,100 |
| 2024-09-23 | $5.43 | $7.90 | 31,700 |
| 2024-09-20 | $5.35 | $7.79 | 18,600 |
| 2024-09-19 | $5.45 | $7.93 | 17,700 |
| 2024-09-18 | $5.50 | $8.00 | 26,300 |
| 2024-09-17 | $5.25 | $7.64 | 16,200 |
| 2024-09-16 | $5.33 | $7.76 | 68,100 |
| 2024-09-13 | $5.35 | $7.79 | 100,000 |
| 2024-09-12 | $5.30 | $7.71 | 57,100 |
| 2024-09-11 | $5.22 | $7.60 | 51,500 |
| 2024-09-10 | $5.16 | $7.51 | 34,200 |
| 2024-09-09 | $5.36 | $7.80 | 71,900 |
| 2024-09-06 | $5.28 | $7.68 | 43,000 |
| 2024-09-05 | $5.38 | $7.83 | 24,300 |
| 2024-09-04 | $5.43 | $7.90 | 15,000 |
| 2024-09-03 | $5.64 | $8.21 | 20,600 |
| 2024-08-30 | $5.60 | $8.15 | 5,800 |
| 2024-08-29 | $5.70 | $8.29 | 6,500 |
| 2024-08-28 | $5.70 | $8.29 | 3,700 |
| 2024-08-27 | $5.68 | $8.27 | 10,500 |
| 2024-08-26 | $5.60 | $8.15 | 17,200 |
| 2024-08-23 | $5.66 | $8.24 | 21,100 |
| 2024-08-22 | $5.68 | $8.27 | 11,900 |
| 2024-08-21 | $5.73 | $8.34 | 19,100 |
| 2024-08-20 | $5.68 | $8.27 | 21,900 |
| 2024-08-19 | $5.80 | $8.44 | 25,100 |
| 2024-08-16 | $5.58 | $8.12 | 8,700 |
| 2024-08-15 | $5.60 | $8.15 | 41,700 |
| 2024-08-14 | $5.49 | $7.99 | 14,800 |
| 2024-08-13 | $5.40 | $7.86 | 30,000 |
| 2024-08-12 | $5.55 | $8.08 | 22,400 |
| 2024-08-09 | $5.54 | $8.06 | 20,300 |
| 2024-08-08 | $5.36 | $7.80 | 22,700 |
| 2024-08-07 | $5.20 | $7.45 | 16,600 |
| 2024-08-06 | $5.36 | $7.68 | 25,100 |
| 2024-08-05 | $5.50 | $7.88 | 28,900 |
| 2024-08-02 | $5.79 | $8.30 | 75,400 |
| 2024-08-01 | $5.81 | $8.32 | 28,700 |
| 2024-07-31 | $5.80 | $8.31 | 6,300 |
| 2024-07-30 | $5.81 | $8.32 | 8,300 |
| 2024-07-29 | $5.85 | $8.38 | 65,600 |
| 2024-07-26 | $5.93 | $8.50 | 9,600 |
| 2024-07-25 | $5.94 | $8.51 | 9,100 |
| 2024-07-24 | $5.69 | $8.15 | 6,400 |
| 2024-07-23 | $5.84 | $8.37 | 21,400 |
| 2024-07-22 | $5.84 | $8.37 | 6,200 |
| 2024-07-19 | $5.75 | $8.24 | 3,400 |
| 2024-07-18 | $5.75 | $8.24 | 8,300 |
| 2024-07-17 | $5.81 | $8.32 | 15,400 |
| 2024-07-16 | $5.85 | $8.38 | 8,700 |
| 2024-07-15 | $5.95 | $8.53 | 3,900 |
| 2024-07-12 | $5.92 | $8.48 | 11,500 |
| 2024-07-11 | $5.94 | $8.51 | 37,900 |
| 2024-07-10 | $6.00 | $8.60 | 15,900 |
| 2024-07-09 | $5.82 | $8.34 | 10,700 |
| 2024-07-08 | $6.11 | $8.75 | 40,600 |
| 2024-07-05 | $6.07 | $8.70 | 4,400 |
| 2024-07-03 | $6.06 | $8.68 | 4,200 |
| 2024-07-02 | $6.13 | $8.78 | 24,500 |
| 2024-07-01 | $5.99 | $8.58 | 10,400 |
| 2024-06-28 | $6.02 | $8.63 | 6,000 |
| 2024-06-27 | $6.11 | $8.75 | 10,300 |
| 2024-06-26 | $6.05 | $8.67 | 4,600 |
| 2024-06-25 | $5.96 | $8.54 | 6,900 |
| 2024-06-24 | $5.97 | $8.55 | 13,500 |
| 2024-06-21 | $6.00 | $8.60 | 1,800 |
| 2024-06-20 | $6.00 | $8.60 | 7,100 |
| 2024-06-18 | $5.93 | $8.50 | 4,800 |
| 2024-06-17 | $5.81 | $8.32 | 6,000 |
| 2024-06-14 | $5.91 | $8.47 | 18,100 |
| 2024-06-13 | $5.94 | $8.51 | 10,900 |
| 2024-06-12 | $5.95 | $8.53 | 10,100 |
| 2024-06-11 | $5.76 | $8.25 | 9,200 |
| 2024-06-10 | $5.71 | $8.18 | 21,000 |
| 2024-06-07 | $5.71 | $8.18 | 12,700 |
| 2024-06-06 | $5.80 | $8.31 | 9,500 |
| 2024-06-05 | $6.14 | $8.80 | 12,100 |
| 2024-06-04 | $6.25 | $8.95 | 7,200 |
| 2024-06-03 | $6.10 | $8.74 | 8,400 |
| 2024-05-31 | $6.06 | $8.68 | 4,400 |
| 2024-05-30 | $6.10 | $8.74 | 2,400 |
| 2024-05-29 | $6.24 | $8.94 | 5,100 |
| 2024-05-28 | $6.11 | $8.75 | 11,700 |
| 2024-05-24 | $6.08 | $8.71 | 5,900 |
| 2024-05-23 | $6.08 | $8.71 | 2,800 |
| 2024-05-22 | $6.08 | $8.71 | 4,600 |
| 2024-05-21 | $6.18 | $8.85 | 4,900 |
| 2024-05-20 | $6.18 | $8.85 | 5,300 |
| 2024-05-17 | $6.39 | $9.16 | 11,600 |
| 2024-05-16 | $6.55 | $9.38 | 24,900 |
| 2024-05-15 | $6.46 | $9.15 | 4,600 |
| 2024-05-14 | $6.46 | $9.15 | 5,000 |
| 2024-05-13 | $5.95 | $8.43 | 3,600 |
| 2024-05-10 | $6.39 | $9.05 | 31,200 |
| 2024-05-09 | $6.11 | $8.66 | 2,900 |
| 2024-05-08 | $6.11 | $8.66 | 19,700 |
| 2024-05-07 | $6.37 | $9.02 | 2,400 |
| 2024-05-06 | $6.59 | $9.34 | 12,800 |
| 2024-05-03 | $6.47 | $9.17 | 21,200 |
| 2024-05-02 | $6.21 | $8.80 | 4,200 |
| 2024-05-01 | $6.36 | $9.01 | 2,600 |
| 2024-04-30 | $6.41 | $9.08 | 3,400 |
| 2024-04-29 | $6.53 | $9.25 | 7,900 |
| 2024-04-26 | $6.46 | $9.15 | 6,300 |
| 2024-04-25 | $6.25 | $8.85 | 13,700 |
| 2024-04-24 | $6.31 | $8.94 | 4,300 |
| 2024-04-23 | $6.44 | $9.12 | 13,300 |
| 2024-04-22 | $6.69 | $9.48 | 8,500 |
| 2024-04-19 | $6.31 | $8.94 | 3,900 |
| 2024-04-18 | $6.31 | $8.94 | 6,700 |
| 2024-04-17 | $6.45 | $9.14 | 5,100 |
| 2024-04-16 | $6.36 | $9.01 | 8,400 |
| 2024-04-15 | $6.35 | $9.00 | 7,100 |
| 2024-04-12 | $6.51 | $9.22 | 15,200 |
| 2024-04-11 | $6.42 | $9.09 | 13,400 |
| 2024-04-10 | $6.50 | $9.21 | 2,800 |
| 2024-04-09 | $6.55 | $9.28 | 19,600 |
| 2024-04-08 | $6.46 | $9.15 | 5,700 |
| 2024-04-05 | $6.60 | $9.35 | 9,200 |
| 2024-04-04 | $6.44 | $9.12 | 2,000 |
| 2024-04-03 | $6.48 | $9.18 | 11,200 |
| 2024-04-02 | $6.42 | $9.09 | 7,000 |
| 2024-04-01 | $6.01 | $8.51 | 10,800 |
| 2024-03-28 | $6.37 | $9.02 | 43,300 |
| 2024-03-27 | $6.13 | $8.68 | 13,600 |
| 2024-03-26 | $6.21 | $8.80 | 24,700 |
| 2024-03-25 | $6.35 | $9.00 | 20,600 |
| 2024-03-22 | $6.23 | $8.83 | 16,100 |
| 2024-03-21 | $6.30 | $8.92 | 16,200 |
| 2024-03-20 | $6.16 | $8.73 | 3,800 |
| 2024-03-19 | $6.32 | $8.95 | 164,900 |
| 2024-03-18 | $6.05 | $8.57 | 27,900 |
| 2024-03-15 | $6.18 | $8.75 | 6,000 |
| 2024-03-14 | $6.23 | $8.83 | 4,700 |
| 2024-03-13 | $6.21 | $8.80 | 17,200 |
| 2024-03-12 | $5.95 | $8.43 | 19,400 |
| 2024-03-11 | $6.00 | $8.50 | 6,200 |
| 2024-03-08 | $6.07 | $8.60 | 8,800 |
| 2024-03-07 | $5.99 | $8.49 | 10,200 |
| 2024-03-06 | $6.09 | $8.63 | 27,400 |
| 2024-03-05 | $5.86 | $8.30 | 4,000 |
| 2024-03-04 | $5.97 | $8.46 | 13,000 |
| 2024-03-01 | $5.93 | $8.40 | 5,500 |
| 2024-02-29 | $5.94 | $8.41 | 7,500 |
| 2024-02-28 | $5.86 | $8.30 | 7,900 |
| 2024-02-27 | $5.89 | $8.34 | 17,700 |
| 2024-02-26 | $5.89 | $8.34 | 15,000 |
| 2024-02-23 | $5.89 | $8.34 | 11,400 |
| 2024-02-22 | $5.93 | $8.40 | 11,500 |
| 2024-02-21 | $5.80 | $8.22 | 13,600 |
| 2024-02-20 | $5.93 | $8.40 | 24,100 |
| 2024-02-16 | $6.08 | $8.61 | 7,300 |
| 2024-02-15 | $5.86 | $8.30 | 56,600 |
| 2024-02-14 | $5.83 | $8.16 | 38,500 |
| 2024-02-13 | $6.02 | $8.42 | 12,700 |
| 2024-02-12 | $5.92 | $8.28 | 11,800 |
| 2024-02-09 | $6.06 | $8.48 | 35,400 |
| 2024-02-08 | $5.87 | $8.21 | 15,300 |
| 2024-02-07 | $6.01 | $8.41 | 7,400 |
| 2024-02-06 | $5.98 | $8.37 | 9,700 |
| 2024-02-05 | $5.83 | $8.16 | 10,200 |
| 2024-02-02 | $5.80 | $8.11 | 4,500 |
| 2024-02-01 | $5.94 | $8.31 | 9,000 |
| 2024-01-31 | $6.00 | $8.39 | 7,300 |
| 2024-01-30 | $5.91 | $8.27 | 8,200 |
| 2024-01-29 | $5.89 | $8.24 | 17,100 |
| 2024-01-26 | $5.87 | $8.21 | 36,800 |
| 2024-01-25 | $5.81 | $8.13 | 16,800 |
| 2024-01-24 | $5.65 | $7.90 | 11,800 |
| 2024-01-23 | $5.90 | $8.25 | 13,700 |
| 2024-01-22 | $5.70 | $7.97 | 63,700 |
| 2024-01-19 | $5.68 | $7.95 | 39,200 |
| 2024-01-18 | $5.66 | $7.92 | 45,800 |
| 2024-01-17 | $5.63 | $7.88 | 19,700 |
| 2024-01-16 | $5.77 | $8.07 | 86,100 |
| 2024-01-12 | $5.81 | $8.13 | 43,400 |
| 2024-01-11 | $5.70 | $7.97 | 49,300 |
| 2024-01-10 | $5.74 | $8.03 | 25,300 |
| 2024-01-09 | $5.86 | $8.20 | 7,500 |
| 2024-01-08 | $5.86 | $8.20 | 74,400 |
| 2024-01-05 | $5.92 | $8.28 | 61,400 |
| 2024-01-04 | $6.04 | $8.45 | 12,100 |
| 2024-01-03 | $5.99 | $8.38 | 26,500 |
| 2024-01-02 | $5.95 | $8.32 | 37,900 |