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
- 2007-07-25 to 2026-08-28
- 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 | $9.40 | $10.00 | 2,001 |
| 2024-12-30 | $9.40 | $10.00 | 6,104 |
| 2024-12-27 | $9.16 | $9.74 | 6,802 |
| 2024-12-26 | $9.01 | $9.59 | 9,190 |
| 2024-12-24 | $9.25 | $9.84 | 1,006 |
| 2024-12-23 | $9.00 | $9.58 | 19,870 |
| 2024-12-20 | $9.21 | $9.80 | 0 |
| 2024-12-19 | $9.21 | $9.80 | 805 |
| 2024-12-18 | $9.20 | $9.79 | 107,200 |
| 2024-12-17 | $9.24 | $9.83 | 1,803 |
| 2024-12-16 | $9.00 | $9.58 | 976 |
| 2024-12-13 | $9.00 | $9.58 | 0 |
| 2024-12-12 | $9.00 | $9.58 | 4,110 |
| 2024-12-11 | $9.00 | $9.58 | 2,791 |
| 2024-12-10 | $9.17 | $9.76 | 5,620 |
| 2024-12-09 | $8.60 | $9.15 | 25,101 |
| 2024-12-06 | $8.57 | $9.12 | 37,750 |
| 2024-12-05 | $8.50 | $9.05 | 802 |
| 2024-12-04 | $8.25 | $8.78 | 23,300 |
| 2024-12-03 | $8.50 | $9.05 | 0 |
| 2024-12-02 | $8.50 | $9.05 | 0 |
| 2024-11-29 | $8.50 | $9.05 | 62,387 |
| 2024-11-27 | $8.50 | $9.05 | 164,076 |
| 2024-11-26 | $8.20 | $8.73 | 965 |
| 2024-11-25 | $8.65 | $9.21 | 2,912 |
| 2024-11-22 | $8.00 | $8.52 | 664 |
| 2024-11-21 | $8.20 | $8.73 | 3,040 |
| 2024-11-20 | $8.00 | $8.51 | 503 |
| 2024-11-19 | $8.25 | $8.78 | 8,246 |
| 2024-11-18 | $8.06 | $8.58 | 1,357 |
| 2024-11-15 | $8.00 | $8.51 | 15,381 |
| 2024-11-14 | $7.85 | $8.35 | 6,176 |
| 2024-11-13 | $7.75 | $8.25 | 1,801 |
| 2024-11-12 | $8.00 | $8.51 | 19,240 |
| 2024-11-11 | $7.71 | $8.21 | 80,572 |
| 2024-11-08 | $7.35 | $7.82 | 117,873 |
| 2024-11-07 | $6.80 | $7.24 | 30,034 |
| 2024-11-06 | $6.79 | $7.23 | 712,134 |
| 2024-11-05 | $3.71 | $3.95 | 5,600 |
| 2024-11-04 | $3.59 | $3.82 | 3,100 |
| 2024-11-01 | $3.59 | $3.82 | 2,500 |
| 2024-10-31 | $3.61 | $3.84 | 3,000 |
| 2024-10-30 | $3.76 | $4.00 | 220 |
| 2024-10-29 | $3.90 | $4.15 | 100,100 |
| 2024-10-28 | $4.00 | $4.26 | 0 |
| 2024-10-25 | $4.00 | $4.26 | 3,100 |
| 2024-10-24 | $3.81 | $4.05 | 1,323 |
| 2024-10-23 | $4.28 | $4.55 | 0 |
| 2024-10-22 | $4.28 | $4.55 | 23,089 |
| 2024-10-21 | $4.09 | $4.35 | 700 |
| 2024-10-18 | $3.97 | $4.23 | 0 |
| 2024-10-17 | $3.97 | $4.23 | 100 |
| 2024-10-16 | $3.59 | $3.82 | 1,200 |
| 2024-10-15 | $3.73 | $3.97 | 0 |
| 2024-10-14 | $3.73 | $3.97 | 1,100 |
| 2024-10-11 | $3.43 | $3.65 | 100 |
| 2024-10-10 | $3.32 | $3.53 | 610 |
| 2024-10-09 | $3.29 | $3.50 | 151,903 |
| 2024-10-08 | $3.07 | $3.27 | 0 |
| 2024-10-07 | $3.07 | $3.27 | 3,750 |
| 2024-10-04 | $2.95 | $3.14 | 3,159 |
| 2024-10-03 | $2.98 | $3.17 | 4,276 |
| 2024-10-02 | $3.18 | $3.38 | 12,041 |
| 2024-10-01 | $3.35 | $3.57 | 0 |
| 2024-09-30 | $3.35 | $3.57 | 104,000 |
| 2024-09-27 | $3.20 | $3.41 | 10,100 |
| 2024-09-26 | $3.05 | $3.25 | 1,900 |
| 2024-09-25 | $3.19 | $3.39 | 85,450 |
| 2024-09-24 | $3.11 | $3.31 | 13,400 |
| 2024-09-23 | $3.09 | $3.29 | 12,074 |
| 2024-09-20 | $3.20 | $3.41 | 0 |
| 2024-09-19 | $3.20 | $3.41 | 10,400 |
| 2024-09-18 | $3.20 | $3.41 | 0 |
| 2024-09-17 | $3.20 | $3.41 | 23,600 |
| 2024-09-16 | $3.20 | $3.41 | 0 |
| 2024-09-13 | $3.20 | $3.41 | 1,477 |
| 2024-09-12 | $3.10 | $3.30 | 3,500 |
| 2024-09-11 | $3.19 | $3.39 | 250 |
| 2024-09-10 | $3.49 | $3.71 | 100 |
| 2024-09-09 | $3.50 | $3.72 | 115,185 |
| 2024-09-06 | $3.10 | $3.30 | 0 |
| 2024-09-05 | $3.10 | $3.30 | 600 |
| 2024-09-04 | $3.11 | $3.31 | 0 |
| 2024-09-03 | $3.11 | $3.31 | 0 |
| 2024-08-30 | $3.11 | $3.31 | 0 |
| 2024-08-29 | $3.11 | $3.31 | 750 |
| 2024-08-28 | $3.19 | $3.40 | 0 |
| 2024-08-27 | $3.19 | $3.40 | 0 |
| 2024-08-26 | $3.19 | $3.40 | 1,045 |
| 2024-08-23 | $3.29 | $3.50 | 0 |
| 2024-08-22 | $3.29 | $3.50 | 0 |
| 2024-08-21 | $3.29 | $3.50 | 231,873 |
| 2024-08-20 | $3.24 | $3.45 | 5,000 |
| 2024-08-19 | $2.84 | $3.02 | 210 |
| 2024-08-16 | $2.96 | $3.15 | 300 |
| 2024-08-15 | $3.06 | $3.26 | 0 |
| 2024-08-14 | $3.06 | $3.26 | 200 |
| 2024-08-13 | $3.25 | $3.46 | 0 |
| 2024-08-12 | $3.25 | $3.46 | 0 |
| 2024-08-09 | $3.25 | $3.46 | 0 |
| 2024-08-08 | $3.25 | $3.46 | 0 |
| 2024-08-07 | $3.25 | $3.46 | 200 |
| 2024-08-06 | $3.00 | $3.19 | 820 |
| 2024-08-05 | $3.05 | $3.25 | 11,000 |
| 2024-08-02 | $3.10 | $3.30 | 2,100 |
| 2024-08-01 | $3.15 | $3.35 | 13,498 |
| 2024-07-31 | $3.72 | $3.96 | 9,353 |
| 2024-07-30 | $3.80 | $4.04 | 1,613 |
| 2024-07-29 | $3.83 | $4.08 | 0 |
| 2024-07-26 | $3.83 | $4.08 | 1,000 |
| 2024-07-25 | $4.10 | $4.36 | 8,099 |
| 2024-07-24 | $3.85 | $4.10 | 122,700 |
| 2024-07-23 | $4.24 | $4.51 | 301 |
| 2024-07-22 | $3.77 | $4.01 | 18,358 |
| 2024-07-19 | $4.50 | $4.79 | 6,825 |
| 2024-07-18 | $4.30 | $4.58 | 1,000 |
| 2024-07-17 | $4.50 | $4.79 | 2,450 |
| 2024-07-16 | $4.30 | $4.58 | 1,457,985 |
| 2024-07-15 | $4.25 | $4.52 | 2,098 |
| 2024-07-12 | $4.25 | $4.52 | 0 |
| 2024-07-11 | $4.25 | $4.52 | 356 |
| 2024-07-10 | $4.10 | $4.36 | 0 |
| 2024-07-09 | $4.10 | $4.36 | 800 |
| 2024-07-08 | $4.12 | $4.38 | 4,105 |
| 2024-07-05 | $4.30 | $4.58 | 2,950 |
| 2024-07-03 | $4.30 | $4.58 | 501 |
| 2024-07-02 | $4.25 | $4.52 | 0 |
| 2024-07-01 | $4.25 | $4.52 | 2,563 |
| 2024-06-28 | $4.20 | $4.47 | 1,414 |
| 2024-06-27 | $3.57 | $3.80 | 125,006 |
| 2024-06-26 | $3.75 | $3.99 | 0 |
| 2024-06-25 | $3.75 | $3.99 | 0 |
| 2024-06-24 | $3.75 | $3.99 | 5,108 |
| 2024-06-21 | $3.90 | $4.15 | 0 |
| 2024-06-20 | $3.90 | $4.15 | 0 |
| 2024-06-18 | $3.90 | $4.15 | 0 |
| 2024-06-17 | $3.90 | $4.15 | 0 |
| 2024-06-14 | $3.90 | $4.15 | 1,000 |
| 2024-06-13 | $3.93 | $4.18 | 1,000 |
| 2024-06-12 | $3.90 | $4.15 | 540 |
| 2024-06-11 | $4.15 | $4.42 | 0 |
| 2024-06-10 | $4.15 | $4.42 | 500 |
| 2024-06-07 | $4.15 | $4.42 | 200 |
| 2024-06-06 | $4.15 | $4.42 | 100 |
| 2024-06-05 | $4.12 | $4.38 | 2,150 |
| 2024-06-04 | $4.05 | $4.31 | 0 |
| 2024-06-03 | $4.05 | $4.31 | 0 |
| 2024-05-31 | $4.05 | $4.31 | 0 |
| 2024-05-30 | $4.05 | $4.31 | 200 |
| 2024-05-29 | $4.05 | $4.31 | 1,928 |
| 2024-05-28 | $4.00 | $4.26 | 2,501 |
| 2024-05-24 | $4.00 | $4.26 | 324,917 |
| 2024-05-23 | $3.91 | $4.16 | 131,500 |
| 2024-05-22 | $4.00 | $4.26 | 1,000 |
| 2024-05-21 | $3.99 | $4.25 | 0 |
| 2024-05-20 | $3.99 | $4.25 | 1,800 |
| 2024-05-17 | $3.74 | $3.98 | 10,500 |
| 2024-05-16 | $3.44 | $3.66 | 1,300 |
| 2024-05-15 | $3.60 | $3.83 | 6,000 |
| 2024-05-14 | $3.60 | $3.83 | 700 |
| 2024-05-13 | $3.34 | $3.55 | 0 |
| 2024-05-10 | $3.34 | $3.55 | 1,500 |
| 2024-05-09 | $3.44 | $3.66 | 0 |
| 2024-05-08 | $3.44 | $3.66 | 0 |
| 2024-05-07 | $3.44 | $3.66 | 0 |
| 2024-05-06 | $3.44 | $3.66 | 0 |
| 2024-05-03 | $3.44 | $3.66 | 0 |
| 2024-05-02 | $3.44 | $3.66 | 0 |
| 2024-05-01 | $3.44 | $3.66 | 800 |
| 2024-04-30 | $3.40 | $3.62 | 0 |
| 2024-04-29 | $3.40 | $3.62 | 0 |
| 2024-04-26 | $3.40 | $3.62 | 0 |
| 2024-04-25 | $3.40 | $3.62 | 0 |
| 2024-04-24 | $3.40 | $3.62 | 0 |
| 2024-04-23 | $3.40 | $3.62 | 400 |
| 2024-04-22 | $3.50 | $3.72 | 169 |
| 2024-04-19 | $3.50 | $3.72 | 1,350 |
| 2024-04-18 | $3.32 | $3.53 | 0 |
| 2024-04-17 | $3.32 | $3.53 | 556,576 |
| 2024-04-16 | $3.35 | $3.57 | 2,000 |
| 2024-04-15 | $3.39 | $3.61 | 2,951 |
| 2024-04-12 | $3.32 | $3.53 | 2,000 |
| 2024-04-11 | $3.40 | $3.62 | 0 |
| 2024-04-10 | $3.40 | $3.62 | 1,300 |
| 2024-04-09 | $3.34 | $3.55 | 600 |
| 2024-04-08 | $3.30 | $3.51 | 3,351 |
| 2024-04-05 | $3.30 | $3.51 | 0 |
| 2024-04-04 | $3.30 | $3.51 | 200 |
| 2024-04-03 | $3.54 | $3.77 | 0 |
| 2024-04-02 | $3.54 | $3.77 | 0 |
| 2024-04-01 | $3.54 | $3.77 | 0 |
| 2024-03-28 | $3.54 | $3.77 | 0 |
| 2024-03-27 | $3.54 | $3.77 | 4,569 |
| 2024-03-26 | $3.35 | $3.57 | 7,300 |
| 2024-03-25 | $3.40 | $3.62 | 1,020 |
| 2024-03-22 | $3.42 | $3.64 | 0 |
| 2024-03-21 | $3.42 | $3.64 | 0 |
| 2024-03-20 | $3.42 | $3.64 | 0 |
| 2024-03-19 | $3.42 | $3.64 | 250 |
| 2024-03-18 | $3.38 | $3.60 | 165 |
| 2024-03-15 | $3.40 | $3.62 | 0 |
| 2024-03-14 | $3.40 | $3.62 | 1,000 |
| 2024-03-13 | $3.70 | $3.94 | 0 |
| 2024-03-12 | $3.70 | $3.94 | 1,000 |
| 2024-03-11 | $4.00 | $4.26 | 8,202 |
| 2024-03-08 | $3.70 | $3.94 | 4,000 |
| 2024-03-07 | $3.55 | $3.78 | 29,300 |
| 2024-03-06 | $3.48 | $3.70 | 13,800 |
| 2024-03-05 | $3.44 | $3.66 | 5,700 |
| 2024-03-04 | $3.35 | $3.57 | 0 |
| 2024-03-01 | $3.35 | $3.57 | 9,000 |
| 2024-02-29 | $3.16 | $3.36 | 0 |
| 2024-02-28 | $3.16 | $3.36 | 0 |
| 2024-02-27 | $3.16 | $3.36 | 1,100 |
| 2024-02-26 | $3.42 | $3.64 | 11,925 |
| 2024-02-23 | $3.16 | $3.36 | 2,000 |
| 2024-02-22 | $3.29 | $3.50 | 0 |
| 2024-02-21 | $3.29 | $3.50 | 0 |
| 2024-02-20 | $3.29 | $3.50 | 434 |
| 2024-02-16 | $3.33 | $3.54 | 401 |
| 2024-02-15 | $3.44 | $3.66 | 0 |
| 2024-02-14 | $3.44 | $3.66 | 318 |
| 2024-02-13 | $3.29 | $3.50 | 2,518 |
| 2024-02-12 | $3.44 | $3.66 | 0 |
| 2024-02-09 | $3.44 | $3.66 | 422 |
| 2024-02-08 | $3.45 | $3.67 | 399 |
| 2024-02-07 | $3.56 | $3.79 | 0 |
| 2024-02-06 | $3.56 | $3.79 | 900 |
| 2024-02-05 | $3.57 | $3.80 | 100 |
| 2024-02-02 | $3.58 | $3.81 | 700 |
| 2024-02-01 | $3.58 | $3.81 | 475 |
| 2024-01-31 | $3.62 | $3.85 | 2,155 |
| 2024-01-30 | $3.60 | $3.83 | 200 |
| 2024-01-29 | $3.59 | $3.82 | 8,855 |
| 2024-01-26 | $3.93 | $4.18 | 0 |
| 2024-01-25 | $3.93 | $4.18 | 0 |
| 2024-01-24 | $3.93 | $4.18 | 4,925 |
| 2024-01-23 | $3.60 | $3.83 | 3,142 |
| 2024-01-22 | $3.90 | $4.15 | 956 |
| 2024-01-19 | $3.50 | $3.72 | 3,125 |
| 2024-01-18 | $3.40 | $3.62 | 500 |
| 2024-01-17 | $3.29 | $3.50 | 3,208 |
| 2024-01-16 | $3.28 | $3.49 | 11,100 |
| 2024-01-12 | $2.92 | $3.11 | 0 |
| 2024-01-11 | $2.92 | $3.11 | 3,055,918 |
| 2024-01-10 | $3.05 | $3.25 | 10,000 |
| 2024-01-09 | $3.05 | $3.25 | 11,506 |
| 2024-01-08 | $3.00 | $3.19 | 9,723 |
| 2024-01-05 | $2.84 | $3.02 | 0 |
| 2024-01-04 | $2.84 | $3.02 | 10,960 |
| 2024-01-03 | $2.82 | $3.00 | 75,670 |
| 2024-01-02 | $2.75 | $2.93 | 2,444 |