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
- 2010-10-15 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 | $8.06 | $9.97 | 0 |
| 2024-12-30 | $8.06 | $9.97 | 0 |
| 2024-12-27 | $8.06 | $9.97 | 0 |
| 2024-12-26 | $8.06 | $9.97 | 0 |
| 2024-12-24 | $8.06 | $9.97 | 0 |
| 2024-12-23 | $8.06 | $9.97 | 0 |
| 2024-12-20 | $8.06 | $9.97 | 0 |
| 2024-12-19 | $8.06 | $9.97 | 1,100 |
| 2024-12-18 | $8.28 | $10.25 | 200,000 |
| 2024-12-17 | $8.14 | $10.07 | 0 |
| 2024-12-16 | $8.14 | $10.07 | 0 |
| 2024-12-13 | $8.14 | $10.07 | 17,700 |
| 2024-12-12 | $8.04 | $9.95 | 1,100 |
| 2024-12-11 | $8.20 | $10.15 | 0 |
| 2024-12-10 | $8.20 | $10.15 | 3,500 |
| 2024-12-09 | $8.18 | $10.12 | 0 |
| 2024-12-06 | $8.18 | $10.12 | 0 |
| 2024-12-05 | $8.18 | $10.12 | 0 |
| 2024-12-04 | $8.18 | $10.12 | 0 |
| 2024-12-03 | $8.18 | $10.12 | 108,600 |
| 2024-12-02 | $8.20 | $10.15 | 26,900 |
| 2024-11-29 | $8.00 | $9.90 | 0 |
| 2024-11-27 | $8.00 | $9.90 | 0 |
| 2024-11-26 | $8.00 | $9.90 | 0 |
| 2024-11-25 | $8.00 | $9.90 | 0 |
| 2024-11-22 | $8.00 | $9.90 | 200 |
| 2024-11-21 | $7.94 | $9.82 | 900 |
| 2024-11-20 | $8.17 | $10.11 | 0 |
| 2024-11-19 | $8.17 | $10.11 | 0 |
| 2024-11-18 | $8.17 | $10.11 | 600 |
| 2024-11-15 | $8.00 | $9.90 | 0 |
| 2024-11-14 | $8.00 | $9.90 | 0 |
| 2024-11-13 | $8.00 | $9.90 | 0 |
| 2024-11-12 | $8.00 | $9.90 | 0 |
| 2024-11-11 | $8.00 | $9.90 | 600 |
| 2024-11-08 | $8.00 | $9.90 | 0 |
| 2024-11-07 | $8.00 | $9.90 | 0 |
| 2024-11-06 | $8.00 | $9.90 | 0 |
| 2024-11-05 | $8.00 | $9.90 | 1,300 |
| 2024-11-04 | $8.50 | $10.52 | 0 |
| 2024-11-01 | $8.50 | $10.52 | 0 |
| 2024-10-31 | $8.50 | $10.52 | 0 |
| 2024-10-30 | $8.50 | $10.52 | 0 |
| 2024-10-29 | $8.50 | $10.52 | 0 |
| 2024-10-28 | $8.50 | $10.52 | 0 |
| 2024-10-25 | $8.50 | $10.52 | 0 |
| 2024-10-24 | $8.50 | $10.52 | 225,100 |
| 2024-10-23 | $8.50 | $10.52 | 0 |
| 2024-10-22 | $8.50 | $10.52 | 0 |
| 2024-10-21 | $8.50 | $10.52 | 1,000 |
| 2024-10-18 | $8.36 | $10.34 | 1,240,100 |
| 2024-10-17 | $8.36 | $10.34 | 0 |
| 2024-10-16 | $8.36 | $10.34 | 120,600 |
| 2024-10-15 | $7.50 | $9.28 | 1,400 |
| 2024-10-14 | $7.50 | $9.28 | 600 |
| 2024-10-11 | $7.16 | $8.86 | 150,100 |
| 2024-10-10 | $7.16 | $8.86 | 200 |
| 2024-10-09 | $7.04 | $8.71 | 0 |
| 2024-10-08 | $7.04 | $8.71 | 0 |
| 2024-10-07 | $7.04 | $8.71 | 10,900 |
| 2024-10-04 | $7.04 | $8.71 | 7,700 |
| 2024-10-03 | $7.22 | $8.93 | 0 |
| 2024-10-02 | $7.22 | $8.93 | 0 |
| 2024-10-01 | $7.22 | $8.93 | 1,500 |
| 2024-09-30 | $7.74 | $9.41 | 600 |
| 2024-09-27 | $7.71 | $9.38 | 500 |
| 2024-09-26 | $7.72 | $9.39 | 0 |
| 2024-09-25 | $7.72 | $9.39 | 660,000 |
| 2024-09-24 | $7.35 | $8.94 | 0 |
| 2024-09-23 | $7.35 | $8.94 | 0 |
| 2024-09-20 | $7.35 | $8.94 | 0 |
| 2024-09-19 | $7.35 | $8.94 | 200 |
| 2024-09-18 | $7.30 | $8.88 | 0 |
| 2024-09-17 | $7.30 | $8.88 | 200 |
| 2024-09-16 | $7.40 | $9.00 | 1,000,000 |
| 2024-09-13 | $7.23 | $8.79 | 0 |
| 2024-09-12 | $7.23 | $8.79 | 882,300 |
| 2024-09-11 | $7.24 | $8.80 | 0 |
| 2024-09-10 | $7.24 | $8.80 | 500,500 |
| 2024-09-09 | $7.25 | $8.82 | 803,000 |
| 2024-09-06 | $7.05 | $8.57 | 100 |
| 2024-09-05 | $7.38 | $8.97 | 1,200,000 |
| 2024-09-04 | $7.32 | $8.90 | 150,100 |
| 2024-09-03 | $7.25 | $8.82 | 0 |
| 2024-08-30 | $7.25 | $8.82 | 0 |
| 2024-08-29 | $7.25 | $8.82 | 0 |
| 2024-08-28 | $7.25 | $8.82 | 0 |
| 2024-08-27 | $7.25 | $8.82 | 450,000 |
| 2024-08-26 | $7.25 | $8.82 | 240,000 |
| 2024-08-23 | $7.25 | $8.82 | 401,200 |
| 2024-08-22 | $6.74 | $8.20 | 1,000,000 |
| 2024-08-21 | $6.74 | $8.20 | 900,000 |
| 2024-08-20 | $6.74 | $8.20 | 200,000 |
| 2024-08-19 | $6.74 | $8.20 | 0 |
| 2024-08-16 | $6.74 | $8.20 | 0 |
| 2024-08-15 | $6.74 | $8.20 | 2,500 |
| 2024-08-14 | $6.80 | $8.27 | 580,000 |
| 2024-08-13 | $6.80 | $8.27 | 11,100 |
| 2024-08-12 | $6.75 | $8.21 | 400,300 |
| 2024-08-09 | $6.70 | $8.15 | 204,700 |
| 2024-08-08 | $6.15 | $7.48 | 600 |
| 2024-08-07 | $6.15 | $7.48 | 0 |
| 2024-08-06 | $6.15 | $7.48 | 0 |
| 2024-08-05 | $6.15 | $7.48 | 300 |
| 2024-08-02 | $6.55 | $7.97 | 0 |
| 2024-08-01 | $6.55 | $7.97 | 300,000 |
| 2024-07-31 | $6.55 | $7.97 | 3,554,900 |
| 2024-07-30 | $6.70 | $8.15 | 2,444,000 |
| 2024-07-29 | $6.70 | $8.15 | 1,708,700 |
| 2024-07-26 | $6.30 | $7.66 | 0 |
| 2024-07-25 | $6.30 | $7.66 | 6,000 |
| 2024-07-24 | $6.63 | $8.06 | 0 |
| 2024-07-23 | $6.63 | $8.06 | 0 |
| 2024-07-22 | $6.63 | $8.06 | 300 |
| 2024-07-19 | $6.64 | $8.07 | 0 |
| 2024-07-18 | $6.64 | $8.07 | 19,100 |
| 2024-07-17 | $6.65 | $8.09 | 200,000 |
| 2024-07-16 | $6.65 | $8.09 | 2,000,000 |
| 2024-07-15 | $6.65 | $8.09 | 100 |
| 2024-07-12 | $6.67 | $8.11 | 400 |
| 2024-07-11 | $6.20 | $7.54 | 3,900 |
| 2024-07-10 | $6.45 | $7.84 | 400,400 |
| 2024-07-09 | $6.39 | $7.77 | 2,003,400 |
| 2024-07-08 | $6.42 | $7.81 | 3,100 |
| 2024-07-05 | $6.10 | $7.42 | 0 |
| 2024-07-03 | $6.10 | $7.42 | 0 |
| 2024-07-02 | $6.10 | $7.42 | 0 |
| 2024-07-01 | $6.10 | $7.42 | 0 |
| 2024-06-28 | $6.10 | $7.42 | 0 |
| 2024-06-27 | $6.10 | $7.42 | 0 |
| 2024-06-26 | $6.10 | $7.42 | 0 |
| 2024-06-25 | $6.10 | $7.42 | 100,000 |
| 2024-06-24 | $6.10 | $7.42 | 10,900 |
| 2024-06-21 | $5.90 | $7.17 | 0 |
| 2024-06-20 | $5.90 | $7.17 | 1,000 |
| 2024-06-18 | $5.85 | $7.11 | 1,700 |
| 2024-06-17 | $5.92 | $7.20 | 11,800 |
| 2024-06-14 | $5.92 | $7.20 | 0 |
| 2024-06-13 | $5.92 | $7.20 | 200 |
| 2024-06-12 | $6.13 | $7.45 | 801,000 |
| 2024-06-11 | $6.08 | $7.39 | 500,200 |
| 2024-06-10 | $6.18 | $7.52 | 5,100 |
| 2024-06-07 | $6.30 | $7.66 | 250,600 |
| 2024-06-06 | $6.30 | $7.66 | 0 |
| 2024-06-05 | $6.30 | $7.66 | 600 |
| 2024-06-04 | $6.26 | $7.61 | 11,900 |
| 2024-06-03 | $6.20 | $7.54 | 400 |
| 2024-05-31 | $6.08 | $7.39 | 2,000 |
| 2024-05-30 | $5.99 | $7.28 | 600 |
| 2024-05-29 | $5.94 | $7.22 | 4,801,000 |
| 2024-05-28 | $5.95 | $7.24 | 7,046,900 |
| 2024-05-24 | $5.96 | $7.25 | 10,000 |
| 2024-05-23 | $5.96 | $7.25 | 0 |
| 2024-05-22 | $5.96 | $7.25 | 2,400 |
| 2024-05-21 | $5.58 | $6.79 | 0 |
| 2024-05-20 | $5.58 | $6.79 | 0 |
| 2024-05-17 | $5.58 | $6.79 | 800 |
| 2024-05-16 | $5.67 | $6.90 | 0 |
| 2024-05-15 | $5.67 | $6.90 | 600,000 |
| 2024-05-14 | $5.68 | $6.91 | 200,200 |
| 2024-05-13 | $5.10 | $6.20 | 0 |
| 2024-05-10 | $5.10 | $6.20 | 0 |
| 2024-05-09 | $5.10 | $6.20 | 7,100 |
| 2024-05-08 | $5.33 | $6.48 | 2,900 |
| 2024-05-07 | $5.41 | $6.58 | 0 |
| 2024-05-06 | $5.41 | $6.58 | 0 |
| 2024-05-03 | $5.41 | $6.58 | 0 |
| 2024-05-02 | $5.41 | $6.58 | 0 |
| 2024-05-01 | $5.41 | $6.58 | 0 |
| 2024-04-30 | $5.41 | $6.58 | 0 |
| 2024-04-29 | $5.41 | $6.58 | 0 |
| 2024-04-26 | $5.41 | $6.58 | 100 |
| 2024-04-25 | $5.18 | $6.30 | 0 |
| 2024-04-24 | $5.18 | $6.30 | 15,800 |
| 2024-04-23 | $5.18 | $6.30 | 0 |
| 2024-04-22 | $5.18 | $6.30 | 300 |
| 2024-04-19 | $4.92 | $5.98 | 1,000 |
| 2024-04-18 | $4.92 | $5.98 | 0 |
| 2024-04-17 | $4.92 | $5.98 | 1,501,200 |
| 2024-04-16 | $5.25 | $6.38 | 151,100 |
| 2024-04-15 | $5.11 | $6.21 | 750,000 |
| 2024-04-12 | $5.11 | $6.21 | 0 |
| 2024-04-11 | $5.11 | $6.21 | 0 |
| 2024-04-10 | $5.11 | $6.21 | 200 |
| 2024-04-09 | $5.32 | $6.47 | 3,100 |
| 2024-04-08 | $5.09 | $6.19 | 1,500,800 |
| 2024-04-05 | $5.31 | $6.46 | 1,000,000 |
| 2024-04-04 | $5.31 | $6.46 | 1,500 |
| 2024-04-03 | $5.38 | $6.39 | 0 |
| 2024-04-02 | $5.38 | $6.39 | 685,800 |
| 2024-04-01 | $5.40 | $6.41 | 700 |
| 2024-03-28 | $5.46 | $6.48 | 0 |
| 2024-03-27 | $5.46 | $6.48 | 1,100 |
| 2024-03-26 | $5.37 | $6.38 | 0 |
| 2024-03-25 | $5.37 | $6.38 | 0 |
| 2024-03-22 | $5.37 | $6.38 | 3,800 |
| 2024-03-21 | $5.42 | $6.44 | 3,600 |
| 2024-03-20 | $5.42 | $6.44 | 0 |
| 2024-03-19 | $5.42 | $6.44 | 7,000 |
| 2024-03-18 | $5.30 | $6.29 | 305,300 |
| 2024-03-15 | $5.70 | $6.77 | 0 |
| 2024-03-14 | $5.70 | $6.77 | 0 |
| 2024-03-13 | $5.54 | $6.58 | 1,400 |
| 2024-03-12 | $5.70 | $6.77 | 4,000 |
| 2024-03-11 | $5.54 | $6.58 | 22,000 |
| 2024-03-08 | $5.53 | $6.57 | 0 |
| 2024-03-07 | $5.53 | $6.57 | 300 |
| 2024-03-06 | $5.42 | $6.44 | 0 |
| 2024-03-05 | $5.42 | $6.44 | 0 |
| 2024-03-04 | $5.42 | $6.44 | 100 |
| 2024-03-01 | $5.42 | $6.44 | 1,400 |
| 2024-02-29 | $5.45 | $6.47 | 6,600 |
| 2024-02-28 | $5.45 | $6.47 | 0 |
| 2024-02-27 | $5.45 | $6.47 | 680,200 |
| 2024-02-26 | $5.45 | $6.47 | 1,500,100 |
| 2024-02-23 | $5.17 | $6.14 | 0 |
| 2024-02-22 | $5.17 | $6.14 | 0 |
| 2024-02-21 | $5.17 | $6.14 | 0 |
| 2024-02-20 | $5.17 | $6.14 | 0 |
| 2024-02-16 | $5.17 | $6.14 | 0 |
| 2024-02-15 | $5.17 | $6.14 | 0 |
| 2024-02-14 | $5.17 | $6.14 | 700,600 |
| 2024-02-13 | $5.39 | $6.40 | 0 |
| 2024-02-12 | $5.39 | $6.40 | 0 |
| 2024-02-09 | $5.39 | $6.40 | 2,100 |
| 2024-02-08 | $5.31 | $6.30 | 200 |
| 2024-02-07 | $5.39 | $6.40 | 0 |
| 2024-02-06 | $5.39 | $6.40 | 1,900 |
| 2024-02-05 | $5.43 | $6.45 | 0 |
| 2024-02-02 | $5.43 | $6.45 | 400 |
| 2024-02-01 | $5.67 | $6.73 | 3,600 |
| 2024-01-31 | $5.67 | $6.73 | 1,500 |
| 2024-01-30 | $5.78 | $6.86 | 0 |
| 2024-01-29 | $5.78 | $6.86 | 0 |
| 2024-01-26 | $5.78 | $6.86 | 100 |
| 2024-01-25 | $5.70 | $6.77 | 0 |
| 2024-01-24 | $5.70 | $6.77 | 453,100 |
| 2024-01-23 | $5.74 | $6.82 | 50,000 |
| 2024-01-22 | $5.74 | $6.82 | 400 |
| 2024-01-19 | $5.83 | $6.92 | 400,700 |
| 2024-01-18 | $6.21 | $7.37 | 550,000 |
| 2024-01-17 | $6.21 | $7.37 | 200,000 |
| 2024-01-16 | $6.21 | $7.37 | 0 |
| 2024-01-12 | $6.21 | $7.37 | 2,200 |
| 2024-01-11 | $6.20 | $7.36 | 0 |
| 2024-01-10 | $6.20 | $7.36 | 100 |
| 2024-01-09 | $6.19 | $7.35 | 100 |
| 2024-01-08 | $6.18 | $7.34 | 2,200 |
| 2024-01-05 | $6.18 | $7.34 | 910,800 |
| 2024-01-04 | $6.08 | $7.22 | 2,200 |
| 2024-01-03 | $6.08 | $7.22 | 800 |
| 2024-01-02 | $6.20 | $7.36 | 35,000 |