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
- 2018-10-29 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 | $4.68 | $4.68 | 362,100 |
| 2024-12-30 | $4.49 | $4.49 | 482,600 |
| 2024-12-27 | $4.56 | $4.56 | 196,733 |
| 2024-12-26 | $4.68 | $4.68 | 163,467 |
| 2024-12-24 | $4.64 | $4.64 | 118,467 |
| 2024-12-23 | $4.47 | $4.47 | 228,300 |
| 2024-12-20 | $4.47 | $4.47 | 211,833 |
| 2024-12-19 | $4.41 | $4.41 | 181,967 |
| 2024-12-18 | $4.56 | $4.56 | 172,767 |
| 2024-12-17 | $4.86 | $4.86 | 285,500 |
| 2024-12-16 | $4.44 | $4.44 | 302,467 |
| 2024-12-13 | $4.76 | $4.76 | 231,533 |
| 2024-12-12 | $4.73 | $4.73 | 412,433 |
| 2024-12-11 | $5.07 | $5.07 | 226,033 |
| 2024-12-10 | $5.30 | $5.30 | 142,633 |
| 2024-12-09 | $5.36 | $5.36 | 211,967 |
| 2024-12-06 | $5.13 | $5.13 | 170,933 |
| 2024-12-05 | $5.22 | $5.22 | 266,267 |
| 2024-12-04 | $5.25 | $5.25 | 292,200 |
| 2024-12-03 | $5.46 | $5.46 | 352,100 |
| 2024-12-02 | $5.82 | $5.82 | 164,100 |
| 2024-11-29 | $5.78 | $5.78 | 97,600 |
| 2024-11-27 | $6.06 | $6.06 | 1,384,767 |
| 2024-11-26 | $5.97 | $5.97 | 183,233 |
| 2024-11-25 | $5.91 | $5.91 | 222,867 |
| 2024-11-22 | $5.85 | $5.85 | 354,567 |
| 2024-11-21 | $5.97 | $5.97 | 266,933 |
| 2024-11-20 | $6.29 | $6.29 | 140,467 |
| 2024-11-19 | $6.23 | $6.23 | 247,233 |
| 2024-11-18 | $6.51 | $6.51 | 202,567 |
| 2024-11-15 | $6.66 | $6.66 | 243,900 |
| 2024-11-14 | $6.60 | $6.60 | 366,233 |
| 2024-11-13 | $6.72 | $6.72 | 458,267 |
| 2024-11-12 | $6.12 | $6.12 | 787,300 |
| 2024-11-11 | $4.98 | $4.98 | 1,042,267 |
| 2024-11-08 | $6.39 | $6.39 | 345,967 |
| 2024-11-07 | $6.76 | $6.76 | 740,600 |
| 2024-11-06 | $6.53 | $6.53 | 1,370,333 |
| 2024-11-05 | $9.36 | $9.36 | 122,500 |
| 2024-11-04 | $9.34 | $9.34 | 202,533 |
| 2024-11-01 | $8.88 | $8.88 | 129,133 |
| 2024-10-31 | $8.67 | $8.67 | 129,900 |
| 2024-10-30 | $8.85 | $8.85 | 204,600 |
| 2024-10-29 | $9.03 | $9.03 | 203,633 |
| 2024-10-28 | $9.68 | $9.68 | 179,033 |
| 2024-10-25 | $10.23 | $10.23 | 136,200 |
| 2024-10-24 | $10.02 | $10.02 | 108,300 |
| 2024-10-23 | $10.23 | $10.23 | 128,700 |
| 2024-10-22 | $10.65 | $10.65 | 468,833 |
| 2024-10-21 | $9.41 | $9.41 | 66,200 |
| 2024-10-18 | $9.36 | $9.36 | 104,133 |
| 2024-10-17 | $9.15 | $9.15 | 136,567 |
| 2024-10-16 | $8.94 | $8.94 | 86,367 |
| 2024-10-15 | $9.03 | $9.03 | 60,733 |
| 2024-10-14 | $9.06 | $9.06 | 107,400 |
| 2024-10-11 | $8.91 | $8.91 | 45,433 |
| 2024-10-10 | $8.73 | $8.73 | 58,933 |
| 2024-10-09 | $8.79 | $8.79 | 77,600 |
| 2024-10-08 | $8.91 | $8.91 | 111,067 |
| 2024-10-07 | $8.76 | $8.76 | 71,667 |
| 2024-10-04 | $8.99 | $8.99 | 107,833 |
| 2024-10-03 | $9.00 | $9.00 | 51,133 |
| 2024-10-02 | $8.82 | $8.82 | 143,800 |
| 2024-10-01 | $8.91 | $8.91 | 64,233 |
| 2024-09-30 | $9.18 | $9.18 | 81,400 |
| 2024-09-27 | $9.09 | $9.09 | 73,767 |
| 2024-09-26 | $9.12 | $9.12 | 68,000 |
| 2024-09-25 | $9.00 | $9.00 | 111,067 |
| 2024-09-24 | $9.21 | $9.21 | 157,600 |
| 2024-09-23 | $9.12 | $9.12 | 94,133 |
| 2024-09-20 | $8.70 | $8.70 | 96,900 |
| 2024-09-19 | $8.94 | $8.94 | 79,233 |
| 2024-09-18 | $8.70 | $8.70 | 136,733 |
| 2024-09-17 | $8.88 | $8.88 | 96,400 |
| 2024-09-16 | $8.97 | $8.97 | 78,567 |
| 2024-09-13 | $8.76 | $8.76 | 82,033 |
| 2024-09-12 | $8.49 | $8.49 | 162,633 |
| 2024-09-11 | $8.43 | $8.43 | 231,833 |
| 2024-09-10 | $8.88 | $8.88 | 189,500 |
| 2024-09-09 | $9.33 | $9.33 | 234,067 |
| 2024-09-06 | $8.52 | $8.52 | 185,333 |
| 2024-09-05 | $9.03 | $9.03 | 63,567 |
| 2024-09-04 | $9.00 | $9.00 | 165,133 |
| 2024-09-03 | $8.85 | $8.85 | 140,667 |
| 2024-08-30 | $8.64 | $8.64 | 127,233 |
| 2024-08-29 | $8.58 | $8.58 | 132,733 |
| 2024-08-28 | $8.25 | $8.25 | 283,633 |
| 2024-08-27 | $8.25 | $8.25 | 631,167 |
| 2024-08-26 | $9.54 | $9.54 | 72,700 |
| 2024-08-23 | $9.64 | $9.64 | 88,967 |
| 2024-08-22 | $9.27 | $9.27 | 103,233 |
| 2024-08-21 | $9.69 | $9.69 | 67,367 |
| 2024-08-20 | $9.30 | $9.30 | 167,700 |
| 2024-08-19 | $9.99 | $9.99 | 151,100 |
| 2024-08-16 | $9.60 | $9.60 | 201,167 |
| 2024-08-15 | $9.54 | $9.54 | 128,067 |
| 2024-08-14 | $9.45 | $9.45 | 261,900 |
| 2024-08-13 | $9.36 | $9.36 | 220,033 |
| 2024-08-12 | $9.41 | $9.41 | 133,033 |
| 2024-08-09 | $9.78 | $9.78 | 89,900 |
| 2024-08-08 | $10.13 | $10.13 | 199,900 |
| 2024-08-07 | $9.57 | $9.57 | 166,667 |
| 2024-08-06 | $10.29 | $10.29 | 206,367 |
| 2024-08-05 | $9.81 | $9.81 | 212,600 |
| 2024-08-02 | $10.80 | $10.80 | 114,900 |
| 2024-08-01 | $11.40 | $11.40 | 133,633 |
| 2024-07-31 | $12.00 | $12.00 | 124,400 |
| 2024-07-30 | $11.97 | $11.97 | 60,033 |
| 2024-07-29 | $11.97 | $11.97 | 99,533 |
| 2024-07-26 | $12.09 | $12.09 | 42,800 |
| 2024-07-25 | $11.91 | $11.91 | 60,567 |
| 2024-07-24 | $12.27 | $12.27 | 63,133 |
| 2024-07-23 | $12.98 | $12.98 | 141,767 |
| 2024-07-22 | $12.84 | $12.84 | 83,300 |
| 2024-07-19 | $12.45 | $12.45 | 73,567 |
| 2024-07-18 | $12.87 | $12.87 | 125,767 |
| 2024-07-17 | $12.87 | $12.87 | 61,333 |
| 2024-07-16 | $13.01 | $13.01 | 179,167 |
| 2024-07-15 | $12.57 | $12.57 | 104,733 |
| 2024-07-12 | $12.64 | $12.64 | 113,633 |
| 2024-07-11 | $12.54 | $12.54 | 145,333 |
| 2024-07-10 | $11.43 | $11.43 | 62,867 |
| 2024-07-09 | $11.37 | $11.37 | 107,100 |
| 2024-07-08 | $11.72 | $11.72 | 60,000 |
| 2024-07-05 | $11.49 | $11.49 | 118,367 |
| 2024-07-03 | $11.79 | $11.79 | 80,267 |
| 2024-07-02 | $11.34 | $11.34 | 106,733 |
| 2024-07-01 | $11.64 | $11.64 | 138,900 |
| 2024-06-28 | $11.55 | $11.55 | 196,233 |
| 2024-06-27 | $12.81 | $12.81 | 305,000 |
| 2024-06-26 | $12.24 | $12.24 | 139,767 |
| 2024-06-25 | $11.96 | $11.96 | 81,433 |
| 2024-06-24 | $12.36 | $12.36 | 94,100 |
| 2024-06-21 | $12.00 | $12.00 | 83,200 |
| 2024-06-20 | $12.03 | $12.03 | 98,433 |
| 2024-06-18 | $11.85 | $11.85 | 66,000 |
| 2024-06-17 | $12.03 | $12.03 | 162,833 |
| 2024-06-14 | $12.03 | $12.03 | 178,033 |
| 2024-06-13 | $12.57 | $12.57 | 139,767 |
| 2024-06-12 | $13.38 | $13.38 | 60,833 |
| 2024-06-11 | $13.10 | $13.10 | 75,533 |
| 2024-06-10 | $13.26 | $13.26 | 87,200 |
| 2024-06-07 | $13.47 | $13.47 | 130,433 |
| 2024-06-06 | $13.43 | $13.43 | 77,500 |
| 2024-06-05 | $13.44 | $13.44 | 69,433 |
| 2024-06-04 | $13.53 | $13.53 | 86,300 |
| 2024-06-03 | $13.47 | $13.47 | 103,900 |
| 2024-05-31 | $13.92 | $13.92 | 175,500 |
| 2024-05-30 | $13.68 | $13.68 | 2,393,200 |
| 2024-05-29 | $13.51 | $13.51 | 104,067 |
| 2024-05-28 | $14.01 | $14.01 | 87,867 |
| 2024-05-24 | $14.04 | $14.04 | 1,787,300 |
| 2024-05-23 | $14.16 | $14.16 | 206,600 |
| 2024-05-22 | $15.36 | $15.36 | 84,867 |
| 2024-05-21 | $15.78 | $15.78 | 161,800 |
| 2024-05-20 | $15.87 | $15.87 | 213,733 |
| 2024-05-17 | $16.77 | $16.77 | 311,700 |
| 2024-05-16 | $17.01 | $17.01 | 509,900 |
| 2024-05-15 | $16.83 | $16.83 | 256,767 |
| 2024-05-14 | $17.61 | $17.61 | 399,033 |
| 2024-05-13 | $16.80 | $16.80 | 493,033 |
| 2024-05-10 | $16.50 | $16.50 | 309,800 |
| 2024-05-09 | $16.50 | $16.50 | 111,133 |
| 2024-05-08 | $15.90 | $15.90 | 95,100 |
| 2024-05-07 | $16.02 | $16.02 | 119,900 |
| 2024-05-06 | $16.89 | $16.89 | 323,467 |
| 2024-05-03 | $16.95 | $16.95 | 134,167 |
| 2024-05-02 | $16.89 | $16.89 | 233,400 |
| 2024-05-01 | $16.98 | $16.98 | 776,133 |
| 2024-04-30 | $18.84 | $18.84 | 1,556,933 |
| 2024-04-29 | $15.12 | $15.12 | 208,967 |
| 2024-04-26 | $15.00 | $15.00 | 177,667 |
| 2024-04-25 | $14.25 | $14.25 | 116,733 |
| 2024-04-24 | $15.15 | $15.15 | 92,200 |
| 2024-04-23 | $14.85 | $14.85 | 98,200 |
| 2024-04-22 | $14.46 | $14.46 | 166,000 |
| 2024-04-19 | $14.82 | $14.82 | 111,467 |
| 2024-04-18 | $15.21 | $15.21 | 171,800 |
| 2024-04-17 | $15.63 | $15.63 | 187,633 |
| 2024-04-16 | $14.97 | $14.97 | 123,933 |
| 2024-04-15 | $14.49 | $14.49 | 149,033 |
| 2024-04-12 | $14.49 | $14.49 | 234,733 |
| 2024-04-11 | $15.89 | $15.89 | 247,733 |
| 2024-04-10 | $15.66 | $15.66 | 86,167 |
| 2024-04-09 | $16.11 | $16.11 | 158,733 |
| 2024-04-08 | $16.44 | $16.44 | 170,300 |
| 2024-04-05 | $16.80 | $16.80 | 331,933 |
| 2024-04-04 | $15.63 | $15.63 | 528,967 |
| 2024-04-03 | $16.95 | $16.95 | 292,700 |
| 2024-04-02 | $16.14 | $16.14 | 404,200 |
| 2024-04-01 | $16.44 | $16.44 | 311,300 |
| 2024-03-28 | $16.02 | $16.02 | 238,133 |
| 2024-03-27 | $16.50 | $16.50 | 256,933 |
| 2024-03-26 | $15.15 | $15.15 | 128,000 |
| 2024-03-25 | $14.85 | $14.85 | 171,533 |
| 2024-03-22 | $15.95 | $15.95 | 215,000 |
| 2024-03-21 | $16.05 | $16.05 | 229,200 |
| 2024-03-20 | $14.76 | $14.76 | 100,967 |
| 2024-03-19 | $15.12 | $15.12 | 126,767 |
| 2024-03-18 | $15.48 | $15.48 | 333,767 |
| 2024-03-15 | $14.88 | $14.88 | 411,700 |
| 2024-03-14 | $12.21 | $12.21 | 43,033 |
| 2024-03-13 | $12.14 | $12.14 | 99,200 |
| 2024-03-12 | $11.69 | $11.69 | 181,300 |
| 2024-03-11 | $11.55 | $11.55 | 178,933 |
| 2024-03-08 | $12.72 | $12.72 | 482,167 |
| 2024-03-07 | $12.57 | $12.57 | 299,900 |
| 2024-03-06 | $13.08 | $13.08 | 147,167 |
| 2024-03-05 | $14.07 | $14.07 | 159,400 |
| 2024-03-04 | $14.10 | $14.10 | 176,467 |
| 2024-03-01 | $14.55 | $14.55 | 212,267 |
| 2024-02-29 | $14.31 | $14.31 | 237,233 |
| 2024-02-28 | $14.67 | $14.67 | 122,833 |
| 2024-02-27 | $15.00 | $15.00 | 95,600 |
| 2024-02-26 | $15.42 | $15.42 | 213,467 |
| 2024-02-23 | $16.14 | $16.14 | 337,933 |
| 2024-02-22 | $15.51 | $15.51 | 148,567 |
| 2024-02-21 | $15.21 | $15.21 | 101,533 |
| 2024-02-20 | $15.00 | $15.00 | 68,233 |
| 2024-02-16 | $15.30 | $15.30 | 163,867 |
| 2024-02-15 | $15.30 | $15.30 | 171,000 |
| 2024-02-14 | $14.61 | $14.61 | 3,257,500 |
| 2024-02-13 | $14.85 | $14.85 | 150,967 |
| 2024-02-12 | $14.70 | $14.70 | 491,700 |
| 2024-02-09 | $16.17 | $16.17 | 144,967 |
| 2024-02-08 | $16.17 | $16.17 | 344,067 |
| 2024-02-07 | $16.98 | $16.98 | 190,433 |
| 2024-02-06 | $16.80 | $16.80 | 417,767 |
| 2024-02-05 | $16.20 | $16.20 | 275,200 |
| 2024-02-02 | $16.50 | $16.50 | 2,219,567 |
| 2024-02-01 | $16.62 | $16.62 | 458,967 |
| 2024-01-31 | $15.69 | $15.69 | 247,867 |
| 2024-01-30 | $15.66 | $15.66 | 263,933 |
| 2024-01-29 | $15.57 | $15.57 | 124,967 |
| 2024-01-26 | $15.33 | $15.33 | 389,000 |
| 2024-01-25 | $14.88 | $14.88 | 247,967 |
| 2024-01-24 | $14.75 | $14.75 | 297,900 |
| 2024-01-23 | $14.16 | $14.16 | 72,933 |
| 2024-01-22 | $14.61 | $14.61 | 256,100 |
| 2024-01-19 | $14.67 | $14.67 | 271,267 |
| 2024-01-18 | $13.71 | $13.71 | 116,867 |
| 2024-01-17 | $14.31 | $14.31 | 152,533 |
| 2024-01-16 | $14.55 | $14.55 | 444,133 |
| 2024-01-12 | $13.80 | $13.80 | 273,767 |
| 2024-01-11 | $12.90 | $12.90 | 114,467 |
| 2024-01-10 | $12.51 | $12.51 | 106,367 |
| 2024-01-09 | $13.23 | $13.23 | 109,867 |
| 2024-01-08 | $13.47 | $13.47 | 252,567 |
| 2024-01-05 | $13.98 | $13.98 | 295,533 |
| 2024-01-04 | $13.08 | $13.08 | 331,167 |
| 2024-01-03 | $12.60 | $12.60 | 274,400 |
| 2024-01-02 | $12.03 | $12.03 | 76,200 |