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
- 2010-01-05 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 | $6.40 | $11.80 | 67,300 |
| 2024-12-30 | $6.45 | $11.90 | 121,700 |
| 2024-12-27 | $6.43 | $11.86 | 86,600 |
| 2024-12-26 | $6.55 | $12.08 | 77,900 |
| 2024-12-24 | $6.58 | $12.14 | 34,600 |
| 2024-12-23 | $6.49 | $11.97 | 97,900 |
| 2024-12-20 | $6.50 | $11.99 | 117,400 |
| 2024-12-19 | $6.40 | $11.80 | 92,100 |
| 2024-12-18 | $6.45 | $11.90 | 70,200 |
| 2024-12-17 | $6.72 | $12.39 | 23,200 |
| 2024-12-16 | $6.97 | $12.86 | 50,000 |
| 2024-12-13 | $7.08 | $13.06 | 21,600 |
| 2024-12-12 | $7.04 | $12.99 | 52,500 |
| 2024-12-11 | $6.91 | $12.75 | 59,100 |
| 2024-12-10 | $7.00 | $12.91 | 51,900 |
| 2024-12-09 | $7.06 | $13.02 | 92,000 |
| 2024-12-06 | $7.06 | $13.02 | 45,400 |
| 2024-12-05 | $6.94 | $12.80 | 130,700 |
| 2024-12-04 | $6.63 | $12.23 | 95,900 |
| 2024-12-03 | $6.74 | $12.43 | 60,400 |
| 2024-12-02 | $6.63 | $12.23 | 97,400 |
| 2024-11-29 | $6.69 | $12.34 | 29,000 |
| 2024-11-27 | $6.48 | $11.95 | 58,000 |
| 2024-11-26 | $6.39 | $11.79 | 52,800 |
| 2024-11-25 | $6.47 | $11.93 | 86,200 |
| 2024-11-22 | $6.30 | $11.62 | 68,000 |
| 2024-11-21 | $6.37 | $11.75 | 55,200 |
| 2024-11-20 | $6.48 | $11.95 | 56,800 |
| 2024-11-19 | $6.61 | $12.19 | 40,500 |
| 2024-11-18 | $6.68 | $12.32 | 67,700 |
| 2024-11-15 | $6.85 | $12.63 | 58,200 |
| 2024-11-14 | $6.49 | $11.97 | 57,200 |
| 2024-11-13 | $6.50 | $11.99 | 57,700 |
| 2024-11-12 | $6.65 | $12.27 | 51,800 |
| 2024-11-11 | $6.73 | $12.41 | 51,900 |
| 2024-11-08 | $6.75 | $12.45 | 32,200 |
| 2024-11-07 | $6.77 | $12.49 | 31,500 |
| 2024-11-06 | $6.71 | $12.38 | 43,300 |
| 2024-11-05 | $6.75 | $12.45 | 29,400 |
| 2024-11-04 | $6.66 | $12.28 | 49,300 |
| 2024-11-01 | $6.68 | $12.32 | 35,600 |
| 2024-10-31 | $6.87 | $12.67 | 39,500 |
| 2024-10-30 | $6.87 | $12.67 | 60,700 |
| 2024-10-29 | $7.02 | $12.95 | 77,000 |
| 2024-10-28 | $7.41 | $13.67 | 61,200 |
| 2024-10-25 | $7.22 | $13.32 | 14,000 |
| 2024-10-24 | $7.27 | $13.41 | 44,200 |
| 2024-10-23 | $7.09 | $13.08 | 30,000 |
| 2024-10-22 | $7.29 | $13.45 | 37,900 |
| 2024-10-21 | $7.23 | $13.34 | 65,700 |
| 2024-10-18 | $7.33 | $13.52 | 30,000 |
| 2024-10-17 | $7.31 | $13.48 | 38,200 |
| 2024-10-16 | $7.29 | $13.45 | 29,900 |
| 2024-10-15 | $7.24 | $13.35 | 52,500 |
| 2024-10-14 | $7.06 | $13.02 | 37,700 |
| 2024-10-11 | $7.02 | $12.95 | 80,900 |
| 2024-10-10 | $7.04 | $12.99 | 85,000 |
| 2024-10-09 | $7.04 | $12.99 | 59,300 |
| 2024-10-08 | $6.94 | $12.80 | 97,400 |
| 2024-10-07 | $6.84 | $12.62 | 29,700 |
| 2024-10-04 | $6.84 | $12.62 | 31,600 |
| 2024-10-03 | $6.70 | $12.36 | 11,900 |
| 2024-10-02 | $6.74 | $12.43 | 72,800 |
| 2024-10-01 | $7.07 | $13.04 | 55,700 |
| 2024-09-30 | $7.31 | $13.48 | 47,400 |
| 2024-09-27 | $7.40 | $13.65 | 48,400 |
| 2024-09-26 | $7.28 | $13.43 | 44,200 |
| 2024-09-25 | $7.07 | $13.04 | 15,900 |
| 2024-09-24 | $6.94 | $12.80 | 25,600 |
| 2024-09-23 | $6.95 | $12.82 | 62,000 |
| 2024-09-20 | $7.04 | $12.99 | 46,200 |
| 2024-09-19 | $7.08 | $13.06 | 76,100 |
| 2024-09-18 | $6.89 | $12.71 | 51,000 |
| 2024-09-17 | $6.84 | $12.62 | 113,700 |
| 2024-09-16 | $6.60 | $12.17 | 30,500 |
| 2024-09-13 | $6.55 | $12.08 | 93,600 |
| 2024-09-12 | $6.46 | $11.92 | 88,600 |
| 2024-09-11 | $6.51 | $12.01 | 70,400 |
| 2024-09-10 | $6.45 | $11.90 | 49,800 |
| 2024-09-09 | $6.49 | $11.97 | 50,000 |
| 2024-09-06 | $6.48 | $11.95 | 45,200 |
| 2024-09-05 | $6.60 | $12.17 | 64,800 |
| 2024-09-04 | $6.40 | $11.80 | 56,700 |
| 2024-09-03 | $6.41 | $11.82 | 46,500 |
| 2024-08-30 | $6.58 | $12.14 | 103,700 |
| 2024-08-29 | $6.54 | $12.06 | 52,800 |
| 2024-08-28 | $6.50 | $11.99 | 54,200 |
| 2024-08-27 | $6.56 | $12.10 | 70,500 |
| 2024-08-26 | $6.40 | $11.80 | 61,500 |
| 2024-08-23 | $6.43 | $11.86 | 47,000 |
| 2024-08-22 | $6.26 | $11.55 | 55,100 |
| 2024-08-21 | $6.34 | $11.69 | 69,800 |
| 2024-08-20 | $6.31 | $11.64 | 80,100 |
| 2024-08-19 | $6.30 | $11.62 | 161,600 |
| 2024-08-16 | $6.20 | $11.44 | 68,400 |
| 2024-08-15 | $6.22 | $11.47 | 114,800 |
| 2024-08-14 | $6.18 | $11.40 | 104,700 |
| 2024-08-13 | $6.18 | $11.40 | 116,600 |
| 2024-08-12 | $6.14 | $11.33 | 112,300 |
| 2024-08-09 | $6.23 | $11.49 | 217,100 |
| 2024-08-08 | $6.18 | $11.40 | 154,400 |
| 2024-08-07 | $6.15 | $11.34 | 238,900 |
| 2024-08-06 | $6.26 | $11.55 | 199,500 |
| 2024-08-05 | $6.19 | $11.42 | 138,300 |
| 2024-08-02 | $6.15 | $11.34 | 111,300 |
| 2024-08-01 | $6.19 | $11.42 | 131,800 |
| 2024-07-31 | $6.30 | $11.62 | 104,000 |
| 2024-07-30 | $6.44 | $11.88 | 54,000 |
| 2024-07-29 | $6.44 | $11.88 | 73,000 |
| 2024-07-26 | $6.46 | $11.92 | 78,400 |
| 2024-07-25 | $6.37 | $11.75 | 115,200 |
| 2024-07-24 | $6.18 | $11.40 | 64,100 |
| 2024-07-23 | $6.24 | $11.51 | 56,700 |
| 2024-07-22 | $6.32 | $11.66 | 75,000 |
| 2024-07-19 | $6.36 | $11.73 | 91,100 |
| 2024-07-18 | $6.45 | $11.90 | 74,400 |
| 2024-07-17 | $6.44 | $11.88 | 101,500 |
| 2024-07-16 | $6.24 | $11.51 | 96,800 |
| 2024-07-15 | $6.34 | $11.69 | 65,800 |
| 2024-07-12 | $6.38 | $11.77 | 65,800 |
| 2024-07-11 | $6.35 | $11.71 | 137,100 |
| 2024-07-10 | $6.48 | $11.95 | 62,400 |
| 2024-07-09 | $6.52 | $12.03 | 78,100 |
| 2024-07-08 | $6.58 | $12.14 | 92,900 |
| 2024-07-05 | $6.60 | $12.17 | 135,700 |
| 2024-07-03 | $6.45 | $11.90 | 94,100 |
| 2024-07-02 | $6.23 | $11.49 | 148,500 |
| 2024-07-01 | $6.24 | $11.51 | 166,100 |
| 2024-06-28 | $6.15 | $11.34 | 220,200 |
| 2024-06-27 | $6.12 | $11.29 | 126,300 |
| 2024-06-26 | $6.16 | $11.36 | 132,900 |
| 2024-06-25 | $6.27 | $11.56 | 351,200 |
| 2024-06-24 | $6.27 | $11.56 | 300,200 |
| 2024-06-21 | $6.21 | $11.45 | 259,100 |
| 2024-06-20 | $6.23 | $11.49 | 171,200 |
| 2024-06-18 | $6.47 | $11.93 | 174,000 |
| 2024-06-17 | $6.41 | $11.82 | 139,400 |
| 2024-06-14 | $6.36 | $11.73 | 134,100 |
| 2024-06-13 | $6.47 | $11.93 | 112,400 |
| 2024-06-12 | $6.88 | $12.69 | 58,200 |
| 2024-06-11 | $6.69 | $12.34 | 102,900 |
| 2024-06-10 | $6.78 | $12.51 | 72,600 |
| 2024-06-07 | $6.86 | $12.65 | 35,600 |
| 2024-06-06 | $6.95 | $12.82 | 35,000 |
| 2024-06-05 | $7.02 | $12.95 | 41,000 |
| 2024-06-04 | $6.98 | $12.87 | 35,700 |
| 2024-06-03 | $7.06 | $13.02 | 40,600 |
| 2024-05-31 | $7.02 | $12.95 | 84,600 |
| 2024-05-30 | $6.94 | $12.80 | 82,600 |
| 2024-05-29 | $6.90 | $12.73 | 70,900 |
| 2024-05-28 | $7.07 | $13.04 | 67,100 |
| 2024-05-24 | $7.00 | $12.91 | 35,300 |
| 2024-05-23 | $7.00 | $12.91 | 82,800 |
| 2024-05-22 | $7.04 | $12.99 | 55,500 |
| 2024-05-21 | $7.09 | $13.08 | 40,800 |
| 2024-05-20 | $7.27 | $13.41 | 40,300 |
| 2024-05-17 | $7.33 | $13.52 | 34,700 |
| 2024-05-16 | $7.35 | $13.56 | 21,000 |
| 2024-05-15 | $7.48 | $13.80 | 9,400 |
| 2024-05-14 | $7.47 | $13.78 | 58,900 |
| 2024-05-13 | $7.37 | $13.59 | 49,600 |
| 2024-05-10 | $7.25 | $13.37 | 19,700 |
| 2024-05-09 | $7.31 | $13.48 | 41,700 |
| 2024-05-08 | $7.34 | $13.54 | 26,800 |
| 2024-05-07 | $7.48 | $13.20 | 110,100 |
| 2024-05-06 | $7.53 | $13.29 | 25,400 |
| 2024-05-03 | $7.42 | $13.09 | 22,100 |
| 2024-05-02 | $7.41 | $13.07 | 18,100 |
| 2024-05-01 | $7.31 | $12.90 | 19,100 |
| 2024-04-30 | $7.23 | $12.76 | 47,200 |
| 2024-04-29 | $7.29 | $12.86 | 74,400 |
| 2024-04-26 | $7.24 | $12.77 | 20,400 |
| 2024-04-25 | $7.21 | $12.72 | 41,300 |
| 2024-04-24 | $7.18 | $12.67 | 25,900 |
| 2024-04-23 | $7.27 | $12.83 | 38,300 |
| 2024-04-22 | $7.31 | $12.90 | 50,100 |
| 2024-04-19 | $7.19 | $12.69 | 41,000 |
| 2024-04-18 | $7.08 | $12.49 | 53,900 |
| 2024-04-17 | $6.73 | $11.87 | 110,000 |
| 2024-04-16 | $6.82 | $12.03 | 133,100 |
| 2024-04-15 | $6.97 | $12.30 | 123,800 |
| 2024-04-12 | $7.28 | $12.84 | 39,300 |
| 2024-04-11 | $7.50 | $13.23 | 41,600 |
| 2024-04-10 | $7.65 | $13.50 | 24,300 |
| 2024-04-09 | $7.72 | $13.62 | 37,900 |
| 2024-04-08 | $7.70 | $13.59 | 34,400 |
| 2024-04-05 | $7.50 | $13.23 | 27,900 |
| 2024-04-04 | $7.70 | $13.59 | 28,900 |
| 2024-04-03 | $7.72 | $13.62 | 20,900 |
| 2024-04-02 | $7.63 | $13.46 | 49,000 |
| 2024-04-01 | $7.85 | $13.85 | 48,000 |
| 2024-03-28 | $7.85 | $13.85 | 41,600 |
| 2024-03-27 | $7.82 | $13.80 | 33,700 |
| 2024-03-26 | $7.82 | $13.80 | 33,500 |
| 2024-03-25 | $7.64 | $13.48 | 37,100 |
| 2024-03-22 | $7.63 | $13.46 | 36,700 |
| 2024-03-21 | $7.53 | $13.29 | 55,400 |
| 2024-03-20 | $7.50 | $13.23 | 76,300 |
| 2024-03-19 | $7.40 | $13.06 | 38,900 |
| 2024-03-18 | $7.42 | $13.09 | 47,700 |
| 2024-03-15 | $7.42 | $13.09 | 77,700 |
| 2024-03-14 | $7.36 | $12.99 | 77,400 |
| 2024-03-13 | $7.51 | $13.25 | 35,800 |
| 2024-03-12 | $7.42 | $13.09 | 105,500 |
| 2024-03-11 | $7.38 | $13.02 | 60,100 |
| 2024-03-08 | $7.40 | $13.06 | 81,500 |
| 2024-03-07 | $7.57 | $13.36 | 94,900 |
| 2024-03-06 | $7.64 | $13.48 | 27,500 |
| 2024-03-05 | $7.54 | $13.30 | 63,700 |
| 2024-03-04 | $7.60 | $13.41 | 55,800 |
| 2024-03-01 | $7.77 | $13.71 | 42,800 |
| 2024-02-29 | $7.74 | $13.66 | 37,200 |
| 2024-02-28 | $7.81 | $13.78 | 27,300 |
| 2024-02-27 | $7.95 | $14.03 | 28,800 |
| 2024-02-26 | $7.79 | $13.74 | 30,000 |
| 2024-02-23 | $7.95 | $14.03 | 14,900 |
| 2024-02-22 | $8.05 | $14.20 | 34,000 |
| 2024-02-21 | $7.99 | $14.10 | 29,200 |
| 2024-02-20 | $7.89 | $13.92 | 25,300 |
| 2024-02-16 | $7.91 | $13.96 | 36,800 |
| 2024-02-15 | $7.97 | $14.06 | 27,900 |
| 2024-02-14 | $7.91 | $13.96 | 34,900 |
| 2024-02-13 | $7.92 | $13.97 | 60,800 |
| 2024-02-12 | $8.09 | $14.27 | 42,200 |
| 2024-02-09 | $8.11 | $14.31 | 33,100 |
| 2024-02-08 | $8.28 | $14.61 | 47,300 |
| 2024-02-07 | $8.22 | $14.50 | 17,900 |
| 2024-02-06 | $8.31 | $14.66 | 29,600 |
| 2024-02-05 | $8.27 | $14.59 | 56,100 |
| 2024-02-02 | $8.46 | $14.93 | 38,400 |
| 2024-02-01 | $8.46 | $14.93 | 46,700 |
| 2024-01-31 | $8.25 | $14.56 | 37,400 |
| 2024-01-30 | $8.39 | $14.80 | 9,600 |
| 2024-01-29 | $8.37 | $14.77 | 15,700 |
| 2024-01-26 | $8.37 | $14.77 | 21,700 |
| 2024-01-25 | $8.41 | $14.84 | 11,400 |
| 2024-01-24 | $8.29 | $14.63 | 26,500 |
| 2024-01-23 | $8.01 | $14.13 | 45,600 |
| 2024-01-22 | $7.89 | $13.92 | 63,000 |
| 2024-01-19 | $7.90 | $13.94 | 30,600 |
| 2024-01-18 | $7.97 | $14.06 | 68,500 |
| 2024-01-17 | $7.88 | $13.90 | 29,800 |
| 2024-01-16 | $7.95 | $14.03 | 51,300 |
| 2024-01-12 | $8.19 | $14.45 | 43,400 |
| 2024-01-11 | $8.44 | $14.89 | 27,700 |
| 2024-01-10 | $8.55 | $15.09 | 10,400 |
| 2024-01-09 | $8.63 | $15.23 | 28,800 |
| 2024-01-08 | $8.72 | $15.39 | 27,200 |
| 2024-01-05 | $8.49 | $14.98 | 29,900 |
| 2024-01-04 | $8.35 | $14.73 | 27,900 |
| 2024-01-03 | $8.23 | $14.52 | 38,900 |
| 2024-01-02 | $8.44 | $14.89 | 58,600 |