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
- 2022-04-05 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 | $6.16 | $6.16 | 135,400 |
| 2024-12-30 | $6.15 | $6.15 | 51,100 |
| 2024-12-27 | $6.19 | $6.19 | 13,000 |
| 2024-12-26 | $6.47 | $6.47 | 800 |
| 2024-12-24 | $6.26 | $6.26 | 82,700 |
| 2024-12-23 | $6.33 | $6.33 | 436,500 |
| 2024-12-20 | $6.18 | $6.18 | 637,700 |
| 2024-12-19 | $6.00 | $6.00 | 473,600 |
| 2024-12-18 | $5.94 | $5.94 | 632,400 |
| 2024-12-17 | $6.27 | $6.27 | 8,700 |
| 2024-12-16 | $6.30 | $6.30 | 108,500 |
| 2024-12-13 | $6.31 | $6.31 | 30,900 |
| 2024-12-12 | $6.54 | $6.54 | 264,700 |
| 2024-12-11 | $6.78 | $6.78 | 1,065,200 |
| 2024-12-10 | $6.65 | $6.65 | 173,900 |
| 2024-12-09 | $6.74 | $6.74 | 142,400 |
| 2024-12-06 | $6.49 | $6.49 | 112,300 |
| 2024-12-05 | $6.66 | $6.66 | 299,200 |
| 2024-12-04 | $6.65 | $6.65 | 161,900 |
| 2024-12-03 | $6.76 | $6.76 | 281,300 |
| 2024-12-02 | $6.76 | $6.76 | 157,800 |
| 2024-11-29 | $6.84 | $6.84 | 180,700 |
| 2024-11-27 | $6.78 | $6.78 | 273,500 |
| 2024-11-26 | $6.85 | $6.85 | 53,200 |
| 2024-11-25 | $7.04 | $7.04 | 338,800 |
| 2024-11-22 | $7.20 | $7.20 | 23,700 |
| 2024-11-21 | $7.35 | $7.35 | 58,800 |
| 2024-11-20 | $7.21 | $7.21 | 9,600 |
| 2024-11-19 | $7.32 | $7.32 | 185,700 |
| 2024-11-18 | $7.10 | $7.10 | 235,600 |
| 2024-11-15 | $6.74 | $6.74 | 165,900 |
| 2024-11-14 | $6.87 | $6.87 | 535,100 |
| 2024-11-13 | $6.80 | $6.80 | 477,600 |
| 2024-11-12 | $7.12 | $7.12 | 375,900 |
| 2024-11-11 | $7.27 | $7.27 | 207,400 |
| 2024-11-08 | $7.38 | $7.38 | 261,700 |
| 2024-11-07 | $7.63 | $7.63 | 147,700 |
| 2024-11-06 | $7.14 | $7.14 | 461,900 |
| 2024-11-05 | $7.34 | $7.34 | 326,500 |
| 2024-11-04 | $6.92 | $6.92 | 148,800 |
| 2024-11-01 | $7.02 | $7.02 | 427,000 |
| 2024-10-31 | $7.03 | $7.03 | 238,400 |
| 2024-10-30 | $7.13 | $7.13 | 110,400 |
| 2024-10-29 | $7.04 | $7.04 | 346,800 |
| 2024-10-28 | $6.99 | $6.99 | 358,000 |
| 2024-10-25 | $7.18 | $7.18 | 113,100 |
| 2024-10-24 | $7.10 | $7.10 | 139,000 |
| 2024-10-23 | $7.15 | $7.15 | 138,400 |
| 2024-10-22 | $7.33 | $7.33 | 220,500 |
| 2024-10-21 | $7.33 | $7.33 | 218,700 |
| 2024-10-18 | $7.58 | $7.58 | 66,400 |
| 2024-10-17 | $7.49 | $7.49 | 134,900 |
| 2024-10-16 | $7.64 | $7.64 | 86,800 |
| 2024-10-15 | $7.53 | $7.53 | 138,800 |
| 2024-10-14 | $7.22 | $7.22 | 300 |
| 2024-10-11 | $7.80 | $7.80 | 292,200 |
| 2024-10-10 | $7.81 | $7.81 | 142,300 |
| 2024-10-09 | $7.85 | $7.85 | 231,900 |
| 2024-10-08 | $7.73 | $7.73 | 279,400 |
| 2024-10-07 | $8.00 | $8.00 | 188,100 |
| 2024-10-04 | $8.18 | $8.18 | 211,100 |
| 2024-10-03 | $7.98 | $7.98 | 45,000 |
| 2024-10-02 | $8.15 | $8.15 | 376,600 |
| 2024-10-01 | $7.92 | $7.92 | 235,900 |
| 2024-09-30 | $7.79 | $7.79 | 192,100 |
| 2024-09-27 | $8.00 | $8.00 | 231,100 |
| 2024-09-26 | $8.09 | $8.09 | 489,900 |
| 2024-09-25 | $7.62 | $7.62 | 476,900 |
| 2024-09-24 | $7.80 | $7.80 | 655,000 |
| 2024-09-23 | $7.27 | $7.27 | 78,000 |
| 2024-09-20 | $7.25 | $7.25 | 239,700 |
| 2024-09-19 | $7.40 | $7.40 | 393,000 |
| 2024-09-18 | $7.10 | $7.10 | 200,800 |
| 2024-09-17 | $7.00 | $7.00 | 149,800 |
| 2024-09-16 | $6.82 | $6.82 | 56,600 |
| 2024-09-13 | $6.76 | $6.76 | 195,700 |
| 2024-09-12 | $6.57 | $6.57 | 78,800 |
| 2024-09-11 | $6.10 | $6.10 | 418,400 |
| 2024-09-10 | $5.87 | $5.87 | 42,600 |
| 2024-09-09 | $6.01 | $6.01 | 39,800 |
| 2024-09-06 | $5.95 | $5.95 | 129,000 |
| 2024-09-05 | $6.23 | $6.23 | 258,900 |
| 2024-09-04 | $6.33 | $6.33 | 52,000 |
| 2024-09-03 | $6.34 | $6.34 | 613,300 |
| 2024-08-30 | $7.15 | $7.15 | 752,500 |
| 2024-08-29 | $6.85 | $6.85 | 127,900 |
| 2024-08-28 | $6.93 | $6.93 | 84,800 |
| 2024-08-27 | $7.28 | $7.28 | 179,400 |
| 2024-08-26 | $7.33 | $7.33 | 332,700 |
| 2024-08-23 | $7.20 | $7.20 | 37,600 |
| 2024-08-22 | $6.99 | $6.99 | 296,100 |
| 2024-08-21 | $7.12 | $7.12 | 495,400 |
| 2024-08-20 | $6.86 | $6.86 | 38,900 |
| 2024-08-19 | $7.05 | $7.05 | 208,000 |
| 2024-08-16 | $6.85 | $6.85 | 148,200 |
| 2024-08-15 | $6.77 | $6.77 | 392,200 |
| 2024-08-14 | $6.38 | $6.38 | 329,500 |
| 2024-08-13 | $6.25 | $6.25 | 232,600 |
| 2024-08-12 | $6.20 | $6.20 | 261,300 |
| 2024-08-09 | $6.07 | $6.07 | 119,400 |
| 2024-08-08 | $5.93 | $5.93 | 90,800 |
| 2024-08-07 | $5.69 | $5.69 | 204,700 |
| 2024-08-06 | $6.07 | $6.07 | 94,300 |
| 2024-08-05 | $6.06 | $6.06 | 53,400 |
| 2024-08-02 | $6.28 | $6.28 | 249,200 |
| 2024-08-01 | $6.35 | $6.35 | 761,100 |
| 2024-07-31 | $6.73 | $6.73 | 304,900 |
| 2024-07-30 | $6.35 | $6.35 | 143,900 |
| 2024-07-29 | $6.43 | $6.43 | 232,300 |
| 2024-07-26 | $6.48 | $6.48 | 218,900 |
| 2024-07-25 | $6.28 | $6.28 | 738,600 |
| 2024-07-24 | $6.37 | $6.37 | 273,200 |
| 2024-07-23 | $6.59 | $6.59 | 135,500 |
| 2024-07-22 | $6.58 | $6.58 | 110,700 |
| 2024-07-19 | $6.76 | $6.76 | 320,300 |
| 2024-07-18 | $6.56 | $6.56 | 360,300 |
| 2024-07-17 | $6.99 | $6.99 | 32,700 |
| 2024-07-16 | $7.17 | $7.17 | 134,000 |
| 2024-07-15 | $7.59 | $7.59 | 169,300 |
| 2024-07-12 | $7.75 | $7.75 | 98,200 |
| 2024-07-11 | $7.34 | $7.34 | 61,700 |
| 2024-07-10 | $7.56 | $7.56 | 32,900 |
| 2024-07-09 | $7.51 | $7.51 | 919,800 |
| 2024-07-08 | $7.45 | $7.45 | 89,800 |
| 2024-07-05 | $7.67 | $7.67 | 288,800 |
| 2024-07-03 | $7.52 | $7.52 | 21,900 |
| 2024-07-02 | $7.09 | $7.09 | 82,400 |
| 2024-07-01 | $7.12 | $7.12 | 18,700 |
| 2024-06-28 | $7.11 | $7.11 | 366,100 |
| 2024-06-27 | $7.13 | $7.13 | 385,000 |
| 2024-06-26 | $7.12 | $7.12 | 266,600 |
| 2024-06-25 | $6.88 | $6.88 | 46,900 |
| 2024-06-24 | $7.27 | $7.27 | 679,600 |
| 2024-06-21 | $7.03 | $7.03 | 13,200 |
| 2024-06-20 | $7.03 | $7.03 | 102,200 |
| 2024-06-18 | $6.82 | $6.82 | 147,300 |
| 2024-06-17 | $6.43 | $6.43 | 506,000 |
| 2024-06-14 | $6.48 | $6.48 | 276,700 |
| 2024-06-13 | $6.64 | $6.64 | 207,900 |
| 2024-06-12 | $6.79 | $6.79 | 188,800 |
| 2024-06-11 | $6.70 | $6.70 | 175,900 |
| 2024-06-10 | $6.85 | $6.85 | 120,000 |
| 2024-06-07 | $6.68 | $6.68 | 408,600 |
| 2024-06-06 | $6.85 | $6.85 | 100,700 |
| 2024-06-05 | $6.73 | $6.73 | 341,900 |
| 2024-06-04 | $6.42 | $6.42 | 53,000 |
| 2024-06-03 | $6.82 | $6.82 | 415,200 |
| 2024-05-31 | $7.07 | $7.07 | 50,700 |
| 2024-05-30 | $7.33 | $7.33 | 122,700 |
| 2024-05-29 | $7.36 | $7.36 | 147,500 |
| 2024-05-28 | $7.54 | $7.54 | 752,100 |
| 2024-05-24 | $7.51 | $7.51 | 546,900 |
| 2024-05-23 | $7.40 | $7.40 | 1,246,000 |
| 2024-05-22 | $7.40 | $7.40 | 526,600 |
| 2024-05-21 | $8.06 | $8.06 | 89,000 |
| 2024-05-20 | $8.34 | $8.34 | 23,900 |
| 2024-05-17 | $8.23 | $8.23 | 248,200 |
| 2024-05-16 | $7.79 | $7.79 | 383,900 |
| 2024-05-15 | $7.84 | $7.84 | 200,200 |
| 2024-05-14 | $7.91 | $7.91 | 176,500 |
| 2024-05-13 | $7.74 | $7.74 | 114,000 |
| 2024-05-10 | $7.87 | $7.87 | 65,700 |
| 2024-05-09 | $7.71 | $7.71 | 1,640,900 |
| 2024-05-08 | $7.35 | $7.35 | 91,000 |
| 2024-05-07 | $7.56 | $7.56 | 141,200 |
| 2024-05-06 | $7.72 | $7.72 | 584,900 |
| 2024-05-03 | $7.29 | $7.29 | 478,800 |
| 2024-05-02 | $6.87 | $6.87 | 34,200 |
| 2024-05-01 | $6.81 | $6.81 | 490,900 |
| 2024-04-30 | $6.94 | $6.94 | 601,200 |
| 2024-04-29 | $7.42 | $7.42 | 362,600 |
| 2024-04-26 | $7.53 | $7.53 | 463,700 |
| 2024-04-25 | $7.05 | $7.05 | 512,200 |
| 2024-04-24 | $6.59 | $6.59 | 82,100 |
| 2024-04-23 | $6.55 | $6.55 | 822,700 |
| 2024-04-22 | $6.73 | $6.73 | 191,100 |
| 2024-04-19 | $6.87 | $6.87 | 205,300 |
| 2024-04-18 | $7.03 | $7.03 | 38,800 |
| 2024-04-17 | $6.92 | $6.91 | 42,000 |
| 2024-04-16 | $6.91 | $6.91 | 407,300 |
| 2024-04-15 | $6.67 | $6.67 | 531,600 |
| 2024-04-12 | $6.73 | $6.73 | 37,900 |
| 2024-04-11 | $6.85 | $6.85 | 166,700 |
| 2024-04-10 | $6.85 | $6.85 | 272,300 |
| 2024-04-09 | $6.80 | $6.80 | 440,700 |
| 2024-04-08 | $6.64 | $6.64 | 402,800 |
| 2024-04-05 | $6.51 | $6.51 | 1,380,900 |
| 2024-04-04 | $6.60 | $6.60 | 145,600 |
| 2024-04-03 | $6.43 | $6.43 | 359,800 |
| 2024-04-02 | $6.50 | $6.50 | 75,100 |
| 2024-04-01 | $6.36 | $6.36 | 60,400 |
| 2024-03-28 | $6.36 | $6.36 | 33,300 |
| 2024-03-27 | $6.18 | $6.18 | 377,800 |
| 2024-03-26 | $6.07 | $6.07 | 206,800 |
| 2024-03-25 | $5.83 | $5.83 | 70,300 |
| 2024-03-22 | $5.82 | $5.82 | 98,100 |
| 2024-03-21 | $6.02 | $6.02 | 152,400 |
| 2024-03-20 | $5.82 | $5.82 | 140,500 |
| 2024-03-19 | $5.72 | $5.72 | 296,700 |
| 2024-03-18 | $6.00 | $6.00 | 147,200 |
| 2024-03-15 | $6.01 | $6.01 | 427,000 |
| 2024-03-14 | $5.90 | $5.90 | 253,600 |
| 2024-03-13 | $6.01 | $6.01 | 227,300 |
| 2024-03-12 | $5.58 | $5.58 | 69,500 |
| 2024-03-11 | $5.60 | $5.60 | 140,400 |
| 2024-03-08 | $5.66 | $5.66 | 29,800 |
| 2024-03-07 | $5.78 | $5.78 | 556,900 |
| 2024-03-06 | $5.46 | $5.46 | 133,800 |
| 2024-03-05 | $5.15 | $5.15 | 49,900 |
| 2024-03-04 | $5.28 | $5.28 | 261,300 |
| 2024-03-01 | $5.18 | $5.18 | 137,600 |
| 2024-02-29 | $5.23 | $5.23 | 396,100 |
| 2024-02-28 | $5.16 | $5.16 | 161,400 |
| 2024-02-27 | $5.29 | $5.29 | 177,100 |
| 2024-02-26 | $5.30 | $5.30 | 136,000 |
| 2024-02-23 | $5.47 | $5.47 | 151,300 |
| 2024-02-22 | $5.47 | $5.47 | 295,500 |
| 2024-02-21 | $5.30 | $5.30 | 126,900 |
| 2024-02-20 | $5.22 | $5.22 | 87,100 |
| 2024-02-16 | $5.19 | $5.19 | 80,600 |
| 2024-02-15 | $4.97 | $4.97 | 313,800 |
| 2024-02-14 | $4.75 | $4.75 | 105,000 |
| 2024-02-13 | $4.63 | $4.63 | 50,000 |
| 2024-02-12 | $4.85 | $4.85 | 54,700 |
| 2024-02-09 | $4.75 | $4.75 | 46,000 |
| 2024-02-08 | $4.72 | $4.72 | 5,700 |
| 2024-02-07 | $4.72 | $4.72 | 10,900 |
| 2024-02-06 | $4.79 | $4.79 | 21,800 |
| 2024-02-05 | $4.75 | $4.75 | 18,100 |
| 2024-02-02 | $4.79 | $4.79 | 1,359,600 |
| 2024-02-01 | $5.01 | $5.01 | 75,900 |
| 2024-01-31 | $5.04 | $5.04 | 117,500 |
| 2024-01-30 | $5.03 | $5.03 | 183,900 |
| 2024-01-29 | $4.97 | $4.97 | 1,478,000 |
| 2024-01-26 | $5.13 | $5.13 | 39,900 |
| 2024-01-25 | $5.06 | $5.06 | 129,400 |
| 2024-01-24 | $4.95 | $4.95 | 245,700 |
| 2024-01-23 | $4.62 | $4.62 | 59,100 |
| 2024-01-22 | $4.49 | $4.49 | 49,200 |
| 2024-01-19 | $4.54 | $4.54 | 78,400 |
| 2024-01-18 | $4.46 | $4.46 | 105,400 |
| 2024-01-17 | $4.49 | $4.49 | 74,100 |
| 2024-01-16 | $4.73 | $4.73 | 109,600 |
| 2024-01-12 | $4.88 | $4.88 | 134,700 |
| 2024-01-11 | $4.83 | $4.83 | 34,600 |
| 2024-01-10 | $4.75 | $4.75 | 83,400 |
| 2024-01-09 | $4.74 | $4.74 | 155,600 |
| 2024-01-08 | $4.86 | $4.86 | 13,100 |
| 2024-01-05 | $4.84 | $4.84 | 43,000 |
| 2024-01-04 | $4.77 | $4.77 | 173,100 |
| 2024-01-03 | $4.86 | $4.86 | 79,500 |
| 2024-01-02 | $4.82 | $4.82 | 22,900 |