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
- 2008-01-02 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 | $9.60 | $11.72 | 22,505 |
| 2024-12-30 | $9.47 | $11.55 | 9,665 |
| 2024-12-27 | $9.21 | $11.24 | 7,600 |
| 2024-12-26 | $9.26 | $11.30 | 560 |
| 2024-12-24 | $9.35 | $11.41 | 3,105 |
| 2024-12-23 | $9.20 | $11.23 | 7,830 |
| 2024-12-20 | $9.00 | $10.99 | 13,421 |
| 2024-12-19 | $9.13 | $11.14 | 9,049 |
| 2024-12-18 | $9.14 | $11.16 | 638,480 |
| 2024-12-17 | $9.02 | $11.01 | 7,720 |
| 2024-12-16 | $9.00 | $10.99 | 3,490 |
| 2024-12-13 | $8.87 | $10.83 | 14,572 |
| 2024-12-12 | $9.10 | $11.11 | 18,405 |
| 2024-12-11 | $9.19 | $11.22 | 7,126 |
| 2024-12-10 | $9.25 | $11.29 | 8,182 |
| 2024-12-09 | $8.83 | $10.78 | 9,895 |
| 2024-12-06 | $8.79 | $10.73 | 22,360 |
| 2024-12-05 | $8.35 | $10.19 | 2,003 |
| 2024-12-04 | $8.30 | $10.13 | 77,670 |
| 2024-12-03 | $8.39 | $10.24 | 1,320 |
| 2024-12-02 | $8.35 | $10.19 | 5,432 |
| 2024-11-29 | $8.55 | $10.44 | 3,156 |
| 2024-11-27 | $8.50 | $10.38 | 700 |
| 2024-11-26 | $8.38 | $10.23 | 4,692 |
| 2024-11-25 | $8.69 | $10.61 | 1,733,103 |
| 2024-11-22 | $8.32 | $10.15 | 9,858 |
| 2024-11-21 | $8.35 | $10.19 | 13,812 |
| 2024-11-20 | $8.28 | $10.10 | 1,343 |
| 2024-11-19 | $8.45 | $10.31 | 30,586 |
| 2024-11-18 | $8.10 | $9.89 | 125,751 |
| 2024-11-15 | $7.97 | $9.73 | 35,762 |
| 2024-11-14 | $7.85 | $9.58 | 8,303 |
| 2024-11-13 | $7.95 | $9.70 | 53,180 |
| 2024-11-12 | $7.91 | $9.65 | 116,491 |
| 2024-11-11 | $7.91 | $9.66 | 123,484 |
| 2024-11-08 | $7.45 | $9.09 | 146,393 |
| 2024-11-07 | $7.25 | $8.85 | 189,663 |
| 2024-11-06 | $6.56 | $8.01 | 238,355 |
| 2024-11-05 | $3.89 | $4.75 | 95,462 |
| 2024-11-04 | $3.67 | $4.48 | 196,596 |
| 2024-11-01 | $3.66 | $4.47 | 79,286 |
| 2024-10-31 | $3.75 | $4.58 | 62,421 |
| 2024-10-30 | $3.83 | $4.67 | 23,163 |
| 2024-10-29 | $3.95 | $4.82 | 77,395 |
| 2024-10-28 | $3.85 | $4.70 | 25,642 |
| 2024-10-25 | $3.95 | $4.82 | 47,547 |
| 2024-10-24 | $3.93 | $4.79 | 14,645 |
| 2024-10-23 | $4.00 | $4.88 | 87,063 |
| 2024-10-22 | $4.00 | $4.88 | 1,148,195 |
| 2024-10-21 | $4.10 | $5.00 | 83,284 |
| 2024-10-18 | $3.95 | $4.82 | 581,702 |
| 2024-10-17 | $4.00 | $4.88 | 16,847 |
| 2024-10-16 | $3.65 | $4.46 | 411,417 |
| 2024-10-15 | $3.75 | $4.58 | 1,100 |
| 2024-10-14 | $4.00 | $4.88 | 5,097 |
| 2024-10-11 | $3.70 | $4.52 | 15,627 |
| 2024-10-10 | $3.55 | $4.33 | 45,322 |
| 2024-10-09 | $3.28 | $4.00 | 294 |
| 2024-10-08 | $3.20 | $3.91 | 2,000 |
| 2024-10-07 | $3.35 | $4.09 | 0 |
| 2024-10-04 | $3.35 | $4.09 | 18,351 |
| 2024-10-03 | $3.37 | $4.11 | 0 |
| 2024-10-02 | $3.37 | $4.11 | 6,145 |
| 2024-10-01 | $3.22 | $3.93 | 626,380 |
| 2024-09-30 | $3.27 | $3.99 | 685 |
| 2024-09-27 | $3.11 | $3.80 | 7,061 |
| 2024-09-26 | $3.10 | $3.78 | 0 |
| 2024-09-25 | $3.10 | $3.78 | 357 |
| 2024-09-24 | $3.17 | $3.87 | 1,100 |
| 2024-09-23 | $3.00 | $3.66 | 500 |
| 2024-09-20 | $3.25 | $3.97 | 13,656 |
| 2024-09-19 | $3.21 | $3.92 | 11,100 |
| 2024-09-18 | $3.50 | $4.27 | 0 |
| 2024-09-17 | $3.50 | $4.27 | 10,000 |
| 2024-09-16 | $3.48 | $4.25 | 0 |
| 2024-09-13 | $3.48 | $4.25 | 0 |
| 2024-09-12 | $3.48 | $4.25 | 2,000 |
| 2024-09-11 | $3.06 | $3.74 | 2,700 |
| 2024-09-10 | $3.74 | $4.57 | 0 |
| 2024-09-09 | $3.74 | $4.57 | 25,355 |
| 2024-09-06 | $3.50 | $4.27 | 3,750 |
| 2024-09-05 | $3.16 | $3.86 | 8,899 |
| 2024-09-04 | $3.12 | $3.81 | 310 |
| 2024-09-03 | $3.31 | $4.04 | 5,001 |
| 2024-08-30 | $3.02 | $3.69 | 0 |
| 2024-08-29 | $3.02 | $3.69 | 21,617 |
| 2024-08-28 | $3.39 | $4.14 | 0 |
| 2024-08-27 | $3.39 | $4.14 | 0 |
| 2024-08-26 | $3.39 | $4.14 | 2,700 |
| 2024-08-23 | $3.22 | $3.93 | 903 |
| 2024-08-22 | $3.28 | $4.00 | 3,000 |
| 2024-08-21 | $3.25 | $3.97 | 42,896 |
| 2024-08-20 | $2.95 | $3.60 | 22,230 |
| 2024-08-19 | $2.95 | $3.60 | 15,500 |
| 2024-08-16 | $2.88 | $3.51 | 6,227 |
| 2024-08-15 | $3.04 | $3.71 | 2,356 |
| 2024-08-14 | $3.05 | $3.72 | 451 |
| 2024-08-13 | $3.05 | $3.72 | 7,569 |
| 2024-08-12 | $3.05 | $3.72 | 495 |
| 2024-08-09 | $3.05 | $3.72 | 2,630 |
| 2024-08-08 | $3.15 | $3.84 | 7,025 |
| 2024-08-07 | $3.35 | $4.09 | 7,502 |
| 2024-08-06 | $3.14 | $3.83 | 6,900 |
| 2024-08-05 | $3.04 | $3.70 | 21,288 |
| 2024-08-02 | $3.25 | $3.97 | 490 |
| 2024-08-01 | $3.38 | $4.13 | 11,497 |
| 2024-07-31 | $3.73 | $4.55 | 5,128 |
| 2024-07-30 | $3.75 | $4.58 | 4,842 |
| 2024-07-29 | $3.85 | $4.70 | 2,704 |
| 2024-07-26 | $3.75 | $4.58 | 0 |
| 2024-07-25 | $3.75 | $4.58 | 6,707 |
| 2024-07-24 | $4.02 | $4.90 | 4,476 |
| 2024-07-23 | $4.00 | $4.88 | 9,829 |
| 2024-07-22 | $4.00 | $4.88 | 9,500 |
| 2024-07-19 | $4.35 | $5.31 | 815 |
| 2024-07-18 | $4.43 | $5.41 | 11,700 |
| 2024-07-17 | $4.37 | $5.33 | 48,035 |
| 2024-07-16 | $4.29 | $5.24 | 16,875 |
| 2024-07-15 | $4.09 | $4.99 | 20,842 |
| 2024-07-12 | $4.14 | $5.05 | 5,961 |
| 2024-07-11 | $4.00 | $4.88 | 300 |
| 2024-07-10 | $4.04 | $4.93 | 100 |
| 2024-07-09 | $4.17 | $5.09 | 12,901 |
| 2024-07-08 | $4.04 | $4.94 | 2,513 |
| 2024-07-05 | $4.25 | $5.19 | 7,416 |
| 2024-07-03 | $4.15 | $5.07 | 5,071 |
| 2024-07-02 | $4.17 | $5.09 | 62,194 |
| 2024-07-01 | $4.18 | $5.10 | 91,164 |
| 2024-06-28 | $4.09 | $4.99 | 10,323 |
| 2024-06-27 | $3.78 | $4.61 | 2,482 |
| 2024-06-26 | $3.79 | $4.63 | 915,059 |
| 2024-06-25 | $3.80 | $4.64 | 300 |
| 2024-06-24 | $3.70 | $4.52 | 7,905 |
| 2024-06-21 | $3.50 | $4.27 | 5,300 |
| 2024-06-20 | $3.68 | $4.49 | 3,337 |
| 2024-06-18 | $3.45 | $4.21 | 2,010 |
| 2024-06-17 | $3.80 | $4.64 | 240 |
| 2024-06-14 | $3.90 | $4.76 | 0 |
| 2024-06-13 | $3.90 | $4.76 | 8,410 |
| 2024-06-12 | $3.95 | $4.82 | 259,279 |
| 2024-06-11 | $3.95 | $4.82 | 200 |
| 2024-06-10 | $4.03 | $4.91 | 2,311 |
| 2024-06-07 | $4.05 | $4.94 | 2,414 |
| 2024-06-06 | $4.00 | $4.88 | 3,337 |
| 2024-06-05 | $4.02 | $4.91 | 215 |
| 2024-06-04 | $4.05 | $4.94 | 9,947 |
| 2024-06-03 | $3.95 | $4.82 | 6,427 |
| 2024-05-31 | $4.00 | $4.88 | 3,316 |
| 2024-05-30 | $4.05 | $4.94 | 10,093 |
| 2024-05-29 | $4.00 | $4.88 | 408,050 |
| 2024-05-28 | $3.95 | $4.82 | 271,617 |
| 2024-05-24 | $3.85 | $4.70 | 448 |
| 2024-05-23 | $3.85 | $4.70 | 27,583 |
| 2024-05-22 | $3.80 | $4.64 | 5,288 |
| 2024-05-21 | $3.80 | $4.64 | 6,237 |
| 2024-05-20 | $3.89 | $4.75 | 36,352 |
| 2024-05-17 | $3.50 | $4.27 | 5,933 |
| 2024-05-16 | $3.41 | $4.16 | 201 |
| 2024-05-15 | $3.50 | $4.27 | 510 |
| 2024-05-14 | $3.33 | $4.06 | 0 |
| 2024-05-13 | $3.33 | $4.06 | 0 |
| 2024-05-10 | $3.33 | $4.06 | 0 |
| 2024-05-09 | $3.33 | $4.06 | 0 |
| 2024-05-08 | $3.33 | $4.06 | 42,900 |
| 2024-05-07 | $3.53 | $4.31 | 6,584 |
| 2024-05-06 | $3.53 | $4.31 | 5,929 |
| 2024-05-03 | $3.40 | $4.15 | 10,582 |
| 2024-05-02 | $3.50 | $4.27 | 4,069 |
| 2024-05-01 | $3.33 | $4.06 | 28,615 |
| 2024-04-30 | $3.40 | $4.15 | 0 |
| 2024-04-29 | $3.40 | $4.15 | 0 |
| 2024-04-26 | $3.40 | $4.15 | 1,182 |
| 2024-04-25 | $3.33 | $4.06 | 2,000 |
| 2024-04-24 | $3.50 | $4.27 | 100 |
| 2024-04-23 | $3.32 | $4.05 | 1,000 |
| 2024-04-22 | $3.40 | $4.15 | 100 |
| 2024-04-19 | $3.40 | $4.15 | 4,417 |
| 2024-04-18 | $3.23 | $3.94 | 1,300 |
| 2024-04-17 | $3.22 | $3.93 | 3,700 |
| 2024-04-16 | $3.20 | $3.91 | 506 |
| 2024-04-15 | $3.35 | $4.09 | 5,913 |
| 2024-04-12 | $3.34 | $4.07 | 0 |
| 2024-04-11 | $3.34 | $4.07 | 130 |
| 2024-04-10 | $3.45 | $4.21 | 250 |
| 2024-04-09 | $3.33 | $4.06 | 800 |
| 2024-04-08 | $3.21 | $3.92 | 1,400 |
| 2024-04-05 | $3.22 | $3.93 | 100 |
| 2024-04-04 | $3.30 | $4.03 | 1,362 |
| 2024-04-03 | $3.20 | $3.91 | 5,500 |
| 2024-04-02 | $3.22 | $3.93 | 2,821 |
| 2024-04-01 | $3.40 | $4.15 | 2,000 |
| 2024-03-28 | $3.48 | $4.25 | 0 |
| 2024-03-27 | $3.48 | $4.25 | 6,019 |
| 2024-03-26 | $3.47 | $4.24 | 3,400 |
| 2024-03-25 | $3.57 | $4.36 | 8,543 |
| 2024-03-22 | $3.69 | $4.50 | 450 |
| 2024-03-21 | $3.42 | $4.17 | 9,800 |
| 2024-03-20 | $3.58 | $4.37 | 4,716 |
| 2024-03-19 | $3.47 | $4.23 | 203 |
| 2024-03-18 | $3.33 | $4.06 | 100 |
| 2024-03-15 | $3.33 | $4.06 | 4,600 |
| 2024-03-14 | $3.33 | $4.06 | 2,800 |
| 2024-03-13 | $3.37 | $4.11 | 10,510 |
| 2024-03-12 | $3.44 | $4.20 | 7,800 |
| 2024-03-11 | $3.66 | $4.47 | 25,540 |
| 2024-03-08 | $3.61 | $4.41 | 32,865 |
| 2024-03-07 | $3.49 | $4.26 | 31,962 |
| 2024-03-06 | $3.30 | $4.03 | 10,162 |
| 2024-03-05 | $3.00 | $3.66 | 444,435 |
| 2024-03-04 | $3.00 | $3.66 | 0 |
| 2024-03-01 | $3.00 | $3.66 | 884 |
| 2024-02-29 | $2.96 | $3.61 | 5,201 |
| 2024-02-28 | $2.96 | $3.61 | 3,200 |
| 2024-02-27 | $3.03 | $3.70 | 100 |
| 2024-02-26 | $2.96 | $3.61 | 41,907 |
| 2024-02-23 | $3.09 | $3.77 | 2,100 |
| 2024-02-22 | $3.08 | $3.76 | 1,625 |
| 2024-02-21 | $3.10 | $3.78 | 4,028 |
| 2024-02-20 | $3.00 | $3.66 | 1,180 |
| 2024-02-16 | $3.03 | $3.70 | 344 |
| 2024-02-15 | $3.25 | $3.97 | 9,250 |
| 2024-02-14 | $3.25 | $3.97 | 10,460 |
| 2024-02-13 | $3.25 | $3.97 | 48,805 |
| 2024-02-12 | $3.29 | $4.02 | 0 |
| 2024-02-09 | $3.29 | $4.02 | 7,000 |
| 2024-02-08 | $2.94 | $3.59 | 4,044 |
| 2024-02-07 | $2.82 | $3.44 | 6,465 |
| 2024-02-06 | $3.18 | $3.88 | 12,625 |
| 2024-02-05 | $3.12 | $3.81 | 1,505 |
| 2024-02-02 | $3.22 | $3.93 | 900 |
| 2024-02-01 | $3.43 | $4.19 | 5,835 |
| 2024-01-31 | $3.47 | $4.24 | 5,000 |
| 2024-01-30 | $3.22 | $3.93 | 6,170 |
| 2024-01-29 | $3.35 | $4.09 | 5,152 |
| 2024-01-26 | $3.36 | $4.10 | 803 |
| 2024-01-25 | $3.55 | $4.33 | 11,950 |
| 2024-01-24 | $3.60 | $4.39 | 11,474 |
| 2024-01-23 | $3.54 | $4.31 | 4,335 |
| 2024-01-22 | $3.52 | $4.30 | 9,442 |
| 2024-01-19 | $3.30 | $4.03 | 18,174 |
| 2024-01-18 | $3.15 | $3.84 | 22,700 |
| 2024-01-17 | $3.03 | $3.70 | 18,757 |
| 2024-01-16 | $2.95 | $3.60 | 6,000 |
| 2024-01-12 | $2.80 | $3.42 | 2,000 |
| 2024-01-11 | $2.95 | $3.60 | 2,800 |
| 2024-01-10 | $2.87 | $3.50 | 8,034 |
| 2024-01-09 | $2.95 | $3.60 | 3,652 |
| 2024-01-08 | $2.75 | $3.36 | 4,100 |
| 2024-01-05 | $2.76 | $3.37 | 300 |
| 2024-01-04 | $2.61 | $3.19 | 17,652 |
| 2024-01-03 | $2.62 | $3.20 | 72,990 |
| 2024-01-02 | $2.70 | $3.30 | 28,921 |