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
- 2021-01-08 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 | $10.29 | $10.48 | 43,300 |
| 2024-12-30 | $10.36 | $10.44 | 46,000 |
| 2024-12-27 | $10.48 | $10.56 | 288,900 |
| 2024-12-26 | $10.49 | $10.57 | 60,500 |
| 2024-12-24 | $10.56 | $10.64 | 42,500 |
| 2024-12-23 | $10.58 | $10.66 | 46,700 |
| 2024-12-20 | $10.79 | $10.88 | 89,200 |
| 2024-12-19 | $10.70 | $10.78 | 51,200 |
| 2024-12-18 | $10.63 | $10.71 | 82,800 |
| 2024-12-17 | $10.87 | $10.96 | 54,600 |
| 2024-12-16 | $10.82 | $10.91 | 52,400 |
| 2024-12-13 | $10.94 | $11.03 | 75,600 |
| 2024-12-12 | $11.20 | $11.29 | 32,600 |
| 2024-12-11 | $11.39 | $11.48 | 723,800 |
| 2024-12-10 | $11.33 | $11.42 | 746,300 |
| 2024-12-09 | $11.35 | $11.44 | 114,300 |
| 2024-12-06 | $11.25 | $11.34 | 84,200 |
| 2024-12-05 | $11.20 | $11.29 | 27,200 |
| 2024-12-04 | $11.17 | $11.26 | 49,700 |
| 2024-12-03 | $11.16 | $11.25 | 39,700 |
| 2024-12-02 | $10.74 | $10.82 | 65,700 |
| 2024-11-29 | $10.40 | $10.48 | 34,300 |
| 2024-11-27 | $10.41 | $10.49 | 29,100 |
| 2024-11-26 | $10.48 | $10.56 | 51,600 |
| 2024-11-25 | $10.68 | $10.76 | 221,600 |
| 2024-11-22 | $10.68 | $10.76 | 84,600 |
| 2024-11-21 | $10.57 | $10.65 | 47,900 |
| 2024-11-20 | $10.32 | $10.40 | 49,700 |
| 2024-11-19 | $10.52 | $10.60 | 89,300 |
| 2024-11-18 | $10.26 | $10.34 | 164,800 |
| 2024-11-15 | $10.35 | $10.43 | 125,300 |
| 2024-11-14 | $10.53 | $10.61 | 50,200 |
| 2024-11-13 | $10.70 | $10.78 | 60,200 |
| 2024-11-12 | $10.74 | $10.82 | 81,900 |
| 2024-11-11 | $10.73 | $10.81 | 51,700 |
| 2024-11-08 | $10.42 | $10.50 | 111,800 |
| 2024-11-07 | $9.59 | $9.67 | 94,900 |
| 2024-11-06 | $9.68 | $9.76 | 30,600 |
| 2024-11-05 | $9.56 | $9.64 | 47,600 |
| 2024-11-04 | $9.44 | $9.51 | 67,100 |
| 2024-11-01 | $9.46 | $9.53 | 32,800 |
| 2024-10-31 | $9.41 | $9.48 | 52,600 |
| 2024-10-30 | $9.54 | $9.62 | 37,000 |
| 2024-10-29 | $9.47 | $9.54 | 52,000 |
| 2024-10-28 | $9.31 | $9.38 | 84,600 |
| 2024-10-25 | $8.81 | $8.88 | 57,900 |
| 2024-10-24 | $8.68 | $8.75 | 72,800 |
| 2024-10-23 | $8.61 | $8.68 | 39,500 |
| 2024-10-22 | $8.84 | $8.90 | 22,800 |
| 2024-10-21 | $9.11 | $9.18 | 35,500 |
| 2024-10-18 | $9.20 | $9.27 | 17,700 |
| 2024-10-17 | $9.21 | $9.28 | 140,200 |
| 2024-10-16 | $9.33 | $9.40 | 35,800 |
| 2024-10-15 | $9.41 | $9.48 | 30,800 |
| 2024-10-14 | $9.56 | $9.64 | 21,000 |
| 2024-10-11 | $9.91 | $9.99 | 32,200 |
| 2024-10-10 | $9.54 | $9.62 | 45,100 |
| 2024-10-09 | $9.47 | $9.54 | 30,100 |
| 2024-10-08 | $9.49 | $9.56 | 53,400 |
| 2024-10-07 | $9.53 | $9.61 | 75,000 |
| 2024-10-04 | $9.52 | $9.60 | 17,000 |
| 2024-10-03 | $9.33 | $9.40 | 68,000 |
| 2024-10-02 | $9.38 | $9.45 | 46,100 |
| 2024-10-01 | $9.53 | $9.61 | 24,400 |
| 2024-09-30 | $9.59 | $9.67 | 12,200 |
| 2024-09-27 | $9.72 | $9.71 | 21,600 |
| 2024-09-26 | $9.76 | $9.76 | 33,500 |
| 2024-09-25 | $9.48 | $9.48 | 16,700 |
| 2024-09-24 | $9.35 | $9.35 | 23,700 |
| 2024-09-23 | $9.56 | $9.56 | 54,400 |
| 2024-09-20 | $9.51 | $9.51 | 52,400 |
| 2024-09-19 | $9.37 | $9.37 | 30,800 |
| 2024-09-18 | $9.16 | $9.16 | 22,800 |
| 2024-09-17 | $9.30 | $9.30 | 20,000 |
| 2024-09-16 | $9.42 | $9.42 | 48,900 |
| 2024-09-13 | $9.37 | $9.37 | 30,500 |
| 2024-09-12 | $9.48 | $9.48 | 34,000 |
| 2024-09-11 | $9.12 | $9.12 | 110,000 |
| 2024-09-10 | $8.94 | $8.94 | 135,800 |
| 2024-09-09 | $8.89 | $8.89 | 111,600 |
| 2024-09-06 | $8.78 | $8.78 | 86,100 |
| 2024-09-05 | $9.13 | $9.13 | 91,400 |
| 2024-09-04 | $9.20 | $9.20 | 61,600 |
| 2024-09-03 | $9.36 | $9.36 | 46,900 |
| 2024-08-30 | $9.58 | $9.58 | 65,500 |
| 2024-08-29 | $9.49 | $9.49 | 35,400 |
| 2024-08-28 | $9.53 | $9.53 | 28,600 |
| 2024-08-27 | $9.72 | $9.72 | 19,500 |
| 2024-08-26 | $9.55 | $9.55 | 39,000 |
| 2024-08-23 | $9.79 | $9.79 | 26,700 |
| 2024-08-22 | $9.55 | $9.55 | 55,600 |
| 2024-08-21 | $9.54 | $9.54 | 37,900 |
| 2024-08-20 | $9.26 | $9.26 | 21,500 |
| 2024-08-19 | $9.16 | $9.16 | 61,900 |
| 2024-08-16 | $9.23 | $9.23 | 24,900 |
| 2024-08-15 | $9.05 | $9.05 | 86,100 |
| 2024-08-14 | $9.02 | $9.02 | 30,900 |
| 2024-08-13 | $8.93 | $8.93 | 62,000 |
| 2024-08-12 | $8.78 | $8.78 | 63,800 |
| 2024-08-09 | $8.81 | $8.81 | 59,900 |
| 2024-08-08 | $8.92 | $8.92 | 256,100 |
| 2024-08-07 | $8.03 | $8.03 | 1,452,100 |
| 2024-08-06 | $7.88 | $7.88 | 788,700 |
| 2024-08-05 | $7.09 | $7.09 | 132,800 |
| 2024-08-02 | $7.94 | $7.94 | 43,500 |
| 2024-08-01 | $8.48 | $8.48 | 47,800 |
| 2024-07-31 | $8.98 | $8.98 | 53,600 |
| 2024-07-30 | $8.69 | $8.69 | 51,500 |
| 2024-07-29 | $8.65 | $8.65 | 82,800 |
| 2024-07-26 | $8.59 | $8.59 | 24,000 |
| 2024-07-25 | $8.45 | $8.45 | 65,700 |
| 2024-07-24 | $8.68 | $8.68 | 20,700 |
| 2024-07-23 | $8.82 | $8.82 | 17,800 |
| 2024-07-22 | $8.86 | $8.86 | 72,200 |
| 2024-07-19 | $8.89 | $8.89 | 76,100 |
| 2024-07-18 | $8.89 | $8.89 | 25,400 |
| 2024-07-17 | $9.25 | $9.25 | 17,900 |
| 2024-07-16 | $9.42 | $9.42 | 18,500 |
| 2024-07-15 | $9.48 | $9.48 | 41,800 |
| 2024-07-12 | $9.44 | $9.44 | 32,200 |
| 2024-07-11 | $9.29 | $9.29 | 26,900 |
| 2024-07-10 | $9.33 | $9.33 | 39,400 |
| 2024-07-09 | $9.37 | $9.37 | 23,000 |
| 2024-07-08 | $9.25 | $9.25 | 31,300 |
| 2024-07-05 | $9.36 | $9.36 | 20,800 |
| 2024-07-03 | $9.25 | $9.25 | 24,400 |
| 2024-07-02 | $9.33 | $9.33 | 75,000 |
| 2024-07-01 | $9.27 | $9.27 | 176,400 |
| 2024-06-28 | $9.39 | $9.39 | 42,700 |
| 2024-06-27 | $9.24 | $9.24 | 82,500 |
| 2024-06-26 | $9.14 | $9.14 | 34,700 |
| 2024-06-25 | $9.13 | $9.13 | 725,900 |
| 2024-06-24 | $9.16 | $9.16 | 102,600 |
| 2024-06-21 | $9.21 | $9.21 | 39,300 |
| 2024-06-20 | $9.20 | $9.20 | 46,600 |
| 2024-06-18 | $9.20 | $9.20 | 193,600 |
| 2024-06-17 | $9.25 | $9.25 | 70,400 |
| 2024-06-14 | $9.06 | $9.06 | 55,200 |
| 2024-06-13 | $9.14 | $9.14 | 26,700 |
| 2024-06-12 | $9.06 | $9.06 | 31,000 |
| 2024-06-11 | $9.04 | $9.04 | 36,600 |
| 2024-06-10 | $9.14 | $9.14 | 46,000 |
| 2024-06-07 | $9.24 | $9.24 | 27,600 |
| 2024-06-06 | $9.28 | $9.28 | 25,900 |
| 2024-06-05 | $9.07 | $9.07 | 34,100 |
| 2024-06-04 | $9.12 | $9.12 | 66,400 |
| 2024-06-03 | $8.87 | $8.87 | 158,000 |
| 2024-05-31 | $8.68 | $8.68 | 122,400 |
| 2024-05-30 | $8.74 | $8.74 | 101,200 |
| 2024-05-29 | $8.71 | $8.71 | 91,200 |
| 2024-05-28 | $8.97 | $8.97 | 64,200 |
| 2024-05-24 | $9.12 | $9.12 | 31,200 |
| 2024-05-23 | $9.07 | $9.07 | 51,500 |
| 2024-05-22 | $9.30 | $9.30 | 40,600 |
| 2024-05-21 | $9.76 | $9.76 | 67,400 |
| 2024-05-20 | $9.96 | $9.96 | 41,100 |
| 2024-05-17 | $9.92 | $9.92 | 40,100 |
| 2024-05-16 | $10.37 | $10.37 | 90,200 |
| 2024-05-15 | $10.33 | $10.33 | 28,800 |
| 2024-05-14 | $10.02 | $10.02 | 62,100 |
| 2024-05-13 | $10.56 | $10.56 | 24,400 |
| 2024-05-10 | $11.11 | $11.11 | 66,000 |
| 2024-05-09 | $10.73 | $10.73 | 23,400 |
| 2024-05-08 | $10.58 | $10.58 | 21,900 |
| 2024-05-07 | $10.47 | $10.47 | 37,700 |
| 2024-05-06 | $10.43 | $10.43 | 64,500 |
| 2024-05-03 | $10.35 | $10.35 | 25,700 |
| 2024-05-02 | $10.18 | $10.18 | 23,600 |
| 2024-05-01 | $10.15 | $10.15 | 13,300 |
| 2024-04-30 | $10.19 | $10.19 | 93,900 |
| 2024-04-29 | $10.24 | $10.24 | 62,400 |
| 2024-04-26 | $10.08 | $10.08 | 25,100 |
| 2024-04-25 | $10.06 | $10.06 | 39,600 |
| 2024-04-24 | $10.37 | $10.37 | 38,900 |
| 2024-04-23 | $10.20 | $10.20 | 79,000 |
| 2024-04-22 | $10.20 | $10.20 | 33,200 |
| 2024-04-19 | $10.24 | $10.24 | 31,500 |
| 2024-04-18 | $10.50 | $10.50 | 23,000 |
| 2024-04-17 | $10.54 | $10.54 | 54,900 |
| 2024-04-16 | $10.82 | $10.82 | 39,500 |
| 2024-04-15 | $11.11 | $11.11 | 33,100 |
| 2024-04-12 | $11.04 | $11.04 | 17,000 |
| 2024-04-11 | $11.41 | $11.41 | 52,600 |
| 2024-04-10 | $11.17 | $11.17 | 90,900 |
| 2024-04-09 | $11.30 | $11.30 | 48,400 |
| 2024-04-08 | $11.42 | $11.42 | 15,500 |
| 2024-04-05 | $11.43 | $11.43 | 54,200 |
| 2024-04-04 | $11.33 | $11.33 | 21,400 |
| 2024-04-03 | $11.39 | $11.39 | 24,200 |
| 2024-04-02 | $11.37 | $11.37 | 24,500 |
| 2024-04-01 | $11.52 | $11.52 | 12,500 |
| 2024-03-28 | $11.94 | $11.94 | 15,200 |
| 2024-03-27 | $11.78 | $11.78 | 19,000 |
| 2024-03-26 | $11.94 | $11.94 | 36,200 |
| 2024-03-25 | $11.85 | $11.85 | 48,200 |
| 2024-03-22 | $11.93 | $11.93 | 76,200 |
| 2024-03-21 | $11.56 | $11.56 | 27,900 |
| 2024-03-20 | $11.24 | $11.24 | 14,700 |
| 2024-03-19 | $11.15 | $11.15 | 79,100 |
| 2024-03-18 | $11.22 | $11.22 | 37,900 |
| 2024-03-15 | $11.03 | $11.03 | 84,900 |
| 2024-03-14 | $10.89 | $10.89 | 131,800 |
| 2024-03-13 | $10.99 | $10.99 | 20,000 |
| 2024-03-12 | $11.24 | $11.24 | 35,500 |
| 2024-03-11 | $11.35 | $11.35 | 29,400 |
| 2024-03-08 | $11.67 | $11.67 | 29,700 |
| 2024-03-07 | $11.80 | $11.80 | 13,400 |
| 2024-03-06 | $11.75 | $11.75 | 45,000 |
| 2024-03-05 | $11.42 | $11.42 | 29,700 |
| 2024-03-04 | $11.57 | $11.57 | 22,900 |
| 2024-03-01 | $11.81 | $11.81 | 34,300 |
| 2024-02-29 | $11.80 | $11.80 | 51,700 |
| 2024-02-28 | $11.62 | $11.62 | 11,500 |
| 2024-02-27 | $11.71 | $11.71 | 33,800 |
| 2024-02-26 | $11.55 | $11.55 | 28,800 |
| 2024-02-23 | $11.25 | $11.25 | 46,900 |
| 2024-02-22 | $11.29 | $11.29 | 14,100 |
| 2024-02-21 | $11.09 | $11.09 | 42,700 |
| 2024-02-20 | $11.17 | $11.17 | 14,500 |
| 2024-02-16 | $10.98 | $10.98 | 44,000 |
| 2024-02-15 | $11.25 | $11.25 | 27,600 |
| 2024-02-14 | $10.78 | $10.78 | 39,800 |
| 2024-02-13 | $10.56 | $10.56 | 42,200 |
| 2024-02-12 | $10.93 | $10.93 | 12,500 |
| 2024-02-09 | $10.81 | $10.81 | 29,700 |
| 2024-02-08 | $10.18 | $10.18 | 81,000 |
| 2024-02-07 | $9.65 | $9.65 | 40,600 |
| 2024-02-06 | $9.55 | $9.55 | 19,100 |
| 2024-02-05 | $9.69 | $9.69 | 23,100 |
| 2024-02-02 | $9.75 | $9.75 | 19,500 |
| 2024-02-01 | $9.67 | $9.67 | 20,400 |
| 2024-01-31 | $9.81 | $9.81 | 19,500 |
| 2024-01-30 | $9.89 | $9.89 | 18,300 |
| 2024-01-29 | $10.03 | $10.03 | 23,400 |
| 2024-01-26 | $9.80 | $9.80 | 80,300 |
| 2024-01-25 | $9.94 | $9.94 | 50,600 |
| 2024-01-24 | $9.97 | $9.97 | 16,300 |
| 2024-01-23 | $10.04 | $10.04 | 102,600 |
| 2024-01-22 | $10.12 | $10.12 | 19,500 |
| 2024-01-19 | $10.07 | $10.07 | 29,200 |
| 2024-01-18 | $9.96 | $9.96 | 45,500 |
| 2024-01-17 | $9.95 | $9.95 | 30,100 |
| 2024-01-16 | $10.32 | $10.32 | 24,900 |
| 2024-01-12 | $10.33 | $10.33 | 109,600 |
| 2024-01-11 | $10.12 | $10.12 | 72,600 |
| 2024-01-10 | $10.01 | $10.01 | 18,700 |
| 2024-01-09 | $9.85 | $9.85 | 27,500 |
| 2024-01-08 | $9.66 | $9.66 | 50,400 |
| 2024-01-05 | $9.50 | $9.50 | 31,100 |
| 2024-01-04 | $9.58 | $9.58 | 52,300 |
| 2024-01-03 | $9.73 | $9.73 | 34,800 |
| 2024-01-02 | $9.89 | $9.89 | 77,500 |