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
- 2021-04-05 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 | $7.94 | $7.94 | 17,700 |
| 2024-12-30 | $7.79 | $7.79 | 2,900 |
| 2024-12-27 | $8.11 | $8.11 | 3,600 |
| 2024-12-26 | $7.01 | $7.01 | 5,400 |
| 2024-12-24 | $6.47 | $6.47 | 2,200 |
| 2024-12-23 | $6.80 | $6.80 | 6,200 |
| 2024-12-20 | $6.95 | $6.95 | 3,400 |
| 2024-12-19 | $7.26 | $7.26 | 1,800 |
| 2024-12-18 | $7.76 | $7.76 | 2,100 |
| 2024-12-17 | $7.82 | $7.82 | 1,300 |
| 2024-12-16 | $7.83 | $7.83 | 2,600 |
| 2024-12-13 | $7.86 | $7.86 | 12,500 |
| 2024-12-12 | $8.03 | $8.03 | 1,000 |
| 2024-12-11 | $8.06 | $8.06 | 2,500 |
| 2024-12-10 | $8.00 | $8.00 | 2,400 |
| 2024-12-09 | $8.02 | $8.02 | 2,700 |
| 2024-12-06 | $8.12 | $8.12 | 3,400 |
| 2024-12-05 | $8.10 | $8.10 | 7,800 |
| 2024-12-04 | $8.02 | $8.02 | 5,400 |
| 2024-12-03 | $8.15 | $8.15 | 2,300 |
| 2024-12-02 | $8.13 | $8.13 | 4,900 |
| 2024-11-29 | $8.12 | $8.12 | 0 |
| 2024-11-27 | $8.12 | $8.12 | 2,000 |
| 2024-11-26 | $8.13 | $8.13 | 1,400 |
| 2024-11-25 | $8.32 | $8.32 | 1,400 |
| 2024-11-22 | $8.15 | $8.15 | 700 |
| 2024-11-21 | $8.17 | $8.17 | 200 |
| 2024-11-20 | $8.12 | $8.12 | 800 |
| 2024-11-19 | $8.22 | $8.22 | 300 |
| 2024-11-18 | $8.25 | $8.25 | 300 |
| 2024-11-15 | $8.30 | $8.30 | 2,100 |
| 2024-11-14 | $8.34 | $8.34 | 1,100 |
| 2024-11-13 | $8.42 | $8.42 | 300 |
| 2024-11-12 | $8.70 | $8.70 | 4,400 |
| 2024-11-11 | $8.32 | $8.32 | 600 |
| 2024-11-08 | $8.34 | $8.34 | 2,600 |
| 2024-11-07 | $8.65 | $8.65 | 500 |
| 2024-11-06 | $8.35 | $8.35 | 600 |
| 2024-11-05 | $8.35 | $8.35 | 700 |
| 2024-11-04 | $8.32 | $8.32 | 0 |
| 2024-11-01 | $8.32 | $8.32 | 1,600 |
| 2024-10-31 | $8.44 | $8.44 | 600 |
| 2024-10-30 | $8.41 | $8.41 | 400 |
| 2024-10-29 | $8.42 | $8.42 | 700 |
| 2024-10-28 | $8.41 | $8.41 | 1,300 |
| 2024-10-25 | $8.40 | $8.40 | 1,500 |
| 2024-10-24 | $8.40 | $8.40 | 2,100 |
| 2024-10-23 | $8.70 | $8.70 | 1,700 |
| 2024-10-22 | $8.80 | $8.80 | 0 |
| 2024-10-21 | $8.80 | $8.80 | 4,600 |
| 2024-10-18 | $8.80 | $8.80 | 5,100 |
| 2024-10-17 | $8.25 | $8.25 | 18,400 |
| 2024-10-16 | $9.80 | $9.80 | 1,500 |
| 2024-10-15 | $9.71 | $9.71 | 6,000 |
| 2024-10-14 | $10.00 | $10.00 | 7,300 |
| 2024-10-11 | $9.70 | $9.70 | 0 |
| 2024-10-10 | $9.70 | $9.70 | 1,100 |
| 2024-10-09 | $9.70 | $9.70 | 300 |
| 2024-10-08 | $9.80 | $9.80 | 2,300 |
| 2024-10-07 | $9.80 | $9.80 | 1,300 |
| 2024-10-04 | $9.83 | $9.83 | 900 |
| 2024-10-03 | $9.75 | $9.75 | 1,000 |
| 2024-10-02 | $9.75 | $9.75 | 600 |
| 2024-10-01 | $9.75 | $9.75 | 1,400 |
| 2024-09-30 | $9.77 | $9.77 | 3,800 |
| 2024-09-27 | $9.75 | $9.75 | 3,300 |
| 2024-09-26 | $9.84 | $9.84 | 400 |
| 2024-09-25 | $9.50 | $9.50 | 0 |
| 2024-09-24 | $9.50 | $9.50 | 600 |
| 2024-09-23 | $9.50 | $9.50 | 1,500 |
| 2024-09-20 | $9.50 | $9.50 | 1,100 |
| 2024-09-19 | $9.70 | $9.70 | 700 |
| 2024-09-18 | $9.70 | $9.70 | 2,900 |
| 2024-09-17 | $10.00 | $10.00 | 1,300 |
| 2024-09-16 | $10.40 | $10.40 | 500 |
| 2024-09-13 | $10.85 | $10.85 | 600 |
| 2024-09-12 | $10.89 | $10.89 | 300 |
| 2024-09-11 | $10.50 | $10.50 | 700 |
| 2024-09-10 | $10.00 | $10.00 | 700 |
| 2024-09-09 | $9.75 | $9.75 | 200 |
| 2024-09-06 | $9.75 | $9.75 | 2,900 |
| 2024-09-05 | $9.76 | $9.76 | 800 |
| 2024-09-04 | $9.75 | $9.75 | 800 |
| 2024-09-03 | $9.50 | $9.50 | 2,100 |
| 2024-08-30 | $9.98 | $9.98 | 400 |
| 2024-08-29 | $9.97 | $9.97 | 2,600 |
| 2024-08-28 | $10.25 | $10.25 | 900 |
| 2024-08-27 | $9.93 | $9.93 | 1,100 |
| 2024-08-26 | $10.30 | $10.30 | 2,200 |
| 2024-08-23 | $10.20 | $10.20 | 1,600 |
| 2024-08-22 | $10.26 | $10.26 | 4,000 |
| 2024-08-21 | $10.92 | $10.92 | 600 |
| 2024-08-20 | $11.03 | $11.03 | 900 |
| 2024-08-19 | $11.00 | $11.00 | 10,300 |
| 2024-08-16 | $11.47 | $11.47 | 800 |
| 2024-08-15 | $11.23 | $11.23 | 1,200 |
| 2024-08-14 | $11.40 | $11.40 | 2,700 |
| 2024-08-13 | $11.27 | $11.27 | 2,000 |
| 2024-08-12 | $11.00 | $11.00 | 800 |
| 2024-08-09 | $10.50 | $10.50 | 2,400 |
| 2024-08-08 | $10.55 | $10.55 | 6,000 |
| 2024-08-07 | $11.06 | $11.06 | 500 |
| 2024-08-06 | $10.80 | $10.80 | 700 |
| 2024-08-05 | $11.00 | $11.00 | 1,000 |
| 2024-08-02 | $10.82 | $10.82 | 200 |
| 2024-08-01 | $11.27 | $11.27 | 5,200 |
| 2024-07-31 | $11.20 | $11.20 | 1,100 |
| 2024-07-30 | $11.34 | $11.34 | 800 |
| 2024-07-29 | $10.82 | $10.82 | 400 |
| 2024-07-26 | $11.00 | $11.00 | 600 |
| 2024-07-25 | $11.00 | $11.00 | 600 |
| 2024-07-24 | $11.00 | $11.00 | 400 |
| 2024-07-23 | $11.16 | $11.16 | 0 |
| 2024-07-22 | $11.16 | $11.16 | 1,500 |
| 2024-07-19 | $12.00 | $12.00 | 0 |
| 2024-07-18 | $12.00 | $12.00 | 300 |
| 2024-07-17 | $12.25 | $12.25 | 9,400 |
| 2024-07-16 | $12.50 | $12.50 | 700 |
| 2024-07-15 | $12.00 | $12.00 | 600 |
| 2024-07-12 | $11.87 | $11.87 | 1,300 |
| 2024-07-11 | $12.50 | $12.50 | 2,800 |
| 2024-07-10 | $11.89 | $11.89 | 200 |
| 2024-07-09 | $11.72 | $11.72 | 600 |
| 2024-07-08 | $11.13 | $11.13 | 700 |
| 2024-07-05 | $11.38 | $11.38 | 1,500 |
| 2024-07-03 | $12.20 | $12.20 | 300 |
| 2024-07-02 | $12.29 | $12.29 | 600 |
| 2024-07-01 | $12.70 | $12.70 | 500 |
| 2024-06-28 | $12.74 | $12.74 | 4,900 |
| 2024-06-27 | $12.25 | $12.25 | 5,800 |
| 2024-06-26 | $12.33 | $12.33 | 500 |
| 2024-06-25 | $12.48 | $12.48 | 300 |
| 2024-06-24 | $12.51 | $12.51 | 3,700 |
| 2024-06-21 | $11.50 | $11.50 | 11,800 |
| 2024-06-20 | $10.55 | $10.55 | 5,300 |
| 2024-06-18 | $9.50 | $9.50 | 17,800 |
| 2024-06-17 | $10.15 | $10.15 | 3,600 |
| 2024-06-14 | $10.75 | $10.75 | 1,700 |
| 2024-06-13 | $9.95 | $9.95 | 18,200 |
| 2024-06-12 | $11.80 | $11.80 | 4,500 |
| 2024-06-11 | $10.60 | $10.60 | 5,500 |
| 2024-06-10 | $11.00 | $11.00 | 43,200 |
| 2024-06-07 | $15.15 | $15.15 | 2,600 |
| 2024-06-06 | $15.71 | $15.71 | 1,300 |
| 2024-06-05 | $15.25 | $15.25 | 5,800 |
| 2024-06-04 | $15.50 | $15.50 | 200 |
| 2024-06-03 | $15.32 | $15.32 | 900 |
| 2024-05-31 | $15.25 | $15.25 | 2,700 |
| 2024-05-30 | $15.20 | $15.20 | 2,800 |
| 2024-05-29 | $15.49 | $15.49 | 500 |
| 2024-05-28 | $15.60 | $15.60 | 900 |
| 2024-05-24 | $15.65 | $15.65 | 6,400 |
| 2024-05-23 | $16.34 | $16.34 | 1,200 |
| 2024-05-22 | $16.36 | $16.36 | 600 |
| 2024-05-21 | $16.34 | $16.34 | 800 |
| 2024-05-20 | $16.00 | $16.00 | 5,000 |
| 2024-05-17 | $14.82 | $14.82 | 2,400 |
| 2024-05-16 | $15.11 | $15.11 | 5,300 |
| 2024-05-15 | $16.40 | $16.40 | 800 |
| 2024-05-14 | $16.43 | $16.43 | 2,800 |
| 2024-05-13 | $14.82 | $14.82 | 1,100 |
| 2024-05-10 | $14.44 | $14.44 | 1,700 |
| 2024-05-09 | $14.04 | $14.04 | 4,700 |
| 2024-05-08 | $17.83 | $17.83 | 8,400 |
| 2024-05-07 | $17.89 | $17.89 | 26,300 |
| 2024-05-06 | $14.58 | $14.58 | 2,100 |
| 2024-05-03 | $14.25 | $14.25 | 3,400 |
| 2024-05-02 | $13.38 | $13.38 | 6,300 |
| 2024-05-01 | $12.25 | $12.25 | 1,900 |
| 2024-04-30 | $11.90 | $11.90 | 6,200 |
| 2024-04-29 | $11.47 | $11.47 | 4,800 |
| 2024-04-26 | $11.53 | $11.53 | 400 |
| 2024-04-25 | $11.75 | $11.75 | 2,100 |
| 2024-04-24 | $11.30 | $11.30 | 200 |
| 2024-04-23 | $11.05 | $11.05 | 2,300 |
| 2024-04-22 | $10.65 | $10.65 | 1,600 |
| 2024-04-19 | $10.06 | $10.06 | 8,200 |
| 2024-04-18 | $10.10 | $10.10 | 5,300 |
| 2024-04-17 | $10.87 | $10.87 | 1,200 |
| 2024-04-16 | $11.37 | $11.37 | 1,200 |
| 2024-04-15 | $11.25 | $11.25 | 4,100 |
| 2024-04-12 | $11.50 | $11.50 | 7,100 |
| 2024-04-11 | $12.03 | $12.03 | 5,500 |
| 2024-04-10 | $12.22 | $12.22 | 5,100 |
| 2024-04-09 | $12.15 | $12.15 | 2,200 |
| 2024-04-08 | $12.03 | $12.03 | 8,000 |
| 2024-04-05 | $12.04 | $12.04 | 1,000 |
| 2024-04-04 | $12.25 | $12.25 | 1,600 |
| 2024-04-03 | $12.58 | $12.58 | 11,200 |
| 2024-04-02 | $11.98 | $11.98 | 3,600 |
| 2024-04-01 | $11.90 | $11.90 | 2,400 |
| 2024-03-28 | $11.83 | $11.83 | 3,000 |
| 2024-03-27 | $11.50 | $11.50 | 3,800 |
| 2024-03-26 | $11.50 | $11.50 | 3,300 |
| 2024-03-25 | $12.00 | $12.00 | 16,700 |
| 2024-03-22 | $11.55 | $11.55 | 23,900 |
| 2024-03-21 | $9.44 | $9.44 | 4,800 |
| 2024-03-20 | $8.97 | $8.97 | 16,800 |
| 2024-03-19 | $8.75 | $8.75 | 23,000 |
| 2024-03-18 | $7.99 | $7.99 | 72,000 |
| 2024-03-15 | $7.20 | $7.20 | 23,800 |
| 2024-03-14 | $6.93 | $6.93 | 5,200 |
| 2024-03-13 | $7.19 | $7.19 | 9,800 |
| 2024-03-12 | $7.01 | $7.01 | 3,900 |
| 2024-03-11 | $6.84 | $6.84 | 3,500 |
| 2024-03-08 | $6.97 | $6.97 | 1,100 |
| 2024-03-07 | $6.97 | $6.97 | 3,400 |
| 2024-03-06 | $6.67 | $6.67 | 1,900 |
| 2024-03-05 | $6.80 | $6.80 | 1,900 |
| 2024-03-04 | $6.87 | $6.87 | 4,500 |
| 2024-03-01 | $6.75 | $6.75 | 500 |
| 2024-02-29 | $6.67 | $6.67 | 3,600 |
| 2024-02-28 | $6.65 | $6.65 | 500 |
| 2024-02-27 | $6.65 | $6.65 | 900 |
| 2024-02-26 | $6.65 | $6.65 | 2,100 |
| 2024-02-23 | $7.10 | $7.10 | 3,000 |
| 2024-02-22 | $7.16 | $7.16 | 6,600 |
| 2024-02-21 | $7.13 | $7.13 | 1,800 |
| 2024-02-20 | $7.13 | $7.13 | 500 |
| 2024-02-16 | $7.12 | $7.12 | 4,100 |
| 2024-02-15 | $7.01 | $7.01 | 1,900 |
| 2024-02-14 | $7.20 | $7.20 | 3,000 |
| 2024-02-13 | $6.85 | $6.85 | 800 |
| 2024-02-12 | $7.45 | $7.45 | 2,300 |
| 2024-02-09 | $7.27 | $7.27 | 1,800 |
| 2024-02-08 | $7.45 | $7.45 | 900 |
| 2024-02-07 | $7.42 | $7.42 | 1,800 |
| 2024-02-06 | $7.26 | $7.26 | 1,700 |
| 2024-02-05 | $7.38 | $7.38 | 4,100 |
| 2024-02-02 | $7.42 | $7.42 | 1,600 |
| 2024-02-01 | $7.42 | $7.42 | 600 |
| 2024-01-31 | $7.40 | $7.40 | 1,500 |
| 2024-01-30 | $7.34 | $7.34 | 4,400 |
| 2024-01-29 | $7.35 | $7.35 | 800 |
| 2024-01-26 | $7.50 | $7.50 | 200 |
| 2024-01-25 | $7.50 | $7.50 | 300 |
| 2024-01-24 | $7.50 | $7.50 | 500 |
| 2024-01-23 | $7.50 | $7.50 | 600 |
| 2024-01-22 | $7.38 | $7.38 | 1,200 |
| 2024-01-19 | $7.70 | $7.70 | 1,100 |
| 2024-01-18 | $7.31 | $7.31 | 2,600 |
| 2024-01-17 | $7.64 | $7.64 | 2,200 |
| 2024-01-16 | $7.37 | $7.37 | 1,600 |
| 2024-01-12 | $7.33 | $7.33 | 600 |
| 2024-01-11 | $7.39 | $7.39 | 600 |
| 2024-01-10 | $7.61 | $7.61 | 300 |
| 2024-01-09 | $7.63 | $7.63 | 2,300 |
| 2024-01-08 | $7.70 | $7.70 | 5,800 |
| 2024-01-05 | $7.60 | $7.60 | 12,500 |
| 2024-01-04 | $7.65 | $7.65 | 1,700 |
| 2024-01-03 | $7.60 | $7.60 | 3,300 |
| 2024-01-02 | $7.60 | $7.60 | 5,900 |