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
- 2010-07-01 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 | $9.80 | $9.80 | 5,100 |
| 2024-12-30 | $9.90 | $9.90 | 34,100 |
| 2024-12-27 | $9.75 | $9.75 | 2,100 |
| 2024-12-26 | $9.59 | $9.59 | 1,500 |
| 2024-12-24 | $9.74 | $9.74 | 2,100 |
| 2024-12-23 | $9.78 | $9.78 | 9,000 |
| 2024-12-20 | $9.55 | $9.55 | 3,400 |
| 2024-12-19 | $9.40 | $9.40 | 100 |
| 2024-12-18 | $9.50 | $9.50 | 12,900 |
| 2024-12-17 | $9.49 | $9.49 | 35,300 |
| 2024-12-16 | $9.43 | $9.43 | 7,600 |
| 2024-12-13 | $9.40 | $9.40 | 23,100 |
| 2024-12-12 | $9.45 | $9.45 | 36,500 |
| 2024-12-11 | $9.41 | $9.41 | 24,000 |
| 2024-12-10 | $9.25 | $9.25 | 43,000 |
| 2024-12-09 | $9.00 | $9.00 | 109,100 |
| 2024-12-06 | $9.00 | $9.00 | 84,900 |
| 2024-12-05 | $8.76 | $8.76 | 17,200 |
| 2024-12-04 | $8.65 | $8.65 | 32,700 |
| 2024-12-03 | $8.75 | $8.75 | 10,500 |
| 2024-12-02 | $8.78 | $8.78 | 10,100 |
| 2024-11-29 | $8.94 | $8.94 | 2,300 |
| 2024-11-27 | $8.85 | $8.85 | 17,700 |
| 2024-11-26 | $8.84 | $8.84 | 19,500 |
| 2024-11-25 | $8.97 | $8.97 | 99,600 |
| 2024-11-22 | $8.58 | $8.58 | 168,700 |
| 2024-11-21 | $8.50 | $8.50 | 217,400 |
| 2024-11-20 | $8.63 | $8.63 | 127,400 |
| 2024-11-19 | $8.69 | $8.69 | 36,200 |
| 2024-11-18 | $8.55 | $8.55 | 12,100 |
| 2024-11-15 | $8.47 | $8.47 | 110,900 |
| 2024-11-14 | $8.24 | $8.24 | 43,700 |
| 2024-11-13 | $8.10 | $8.10 | 37,500 |
| 2024-11-12 | $8.55 | $8.55 | 62,600 |
| 2024-11-11 | $8.20 | $8.20 | 120,100 |
| 2024-11-08 | $8.34 | $8.34 | 237,200 |
| 2024-11-07 | $7.70 | $7.70 | 257,200 |
| 2024-11-06 | $6.70 | $6.70 | 796,200 |
| 2024-11-05 | $3.88 | $3.88 | 251,700 |
| 2024-11-04 | $3.80 | $3.80 | 117,000 |
| 2024-11-01 | $3.70 | $3.70 | 107,500 |
| 2024-10-31 | $3.81 | $3.81 | 85,400 |
| 2024-10-30 | $3.97 | $3.97 | 32,600 |
| 2024-10-29 | $4.10 | $4.10 | 66,600 |
| 2024-10-28 | $3.99 | $3.99 | 27,400 |
| 2024-10-25 | $4.18 | $4.18 | 9,200 |
| 2024-10-24 | $4.13 | $4.13 | 18,700 |
| 2024-10-23 | $4.25 | $4.25 | 12,600 |
| 2024-10-22 | $4.31 | $4.31 | 40,600 |
| 2024-10-21 | $4.23 | $4.23 | 126,900 |
| 2024-10-18 | $4.11 | $4.11 | 168,100 |
| 2024-10-17 | $4.02 | $4.02 | 49,600 |
| 2024-10-16 | $3.89 | $3.89 | 19,600 |
| 2024-10-15 | $3.91 | $3.91 | 35,800 |
| 2024-10-14 | $3.95 | $3.95 | 198,200 |
| 2024-10-11 | $3.72 | $3.72 | 714,600 |
| 2024-10-10 | $3.62 | $3.62 | 69,300 |
| 2024-10-09 | $3.42 | $3.42 | 4,500 |
| 2024-10-08 | $3.38 | $3.38 | 11,800 |
| 2024-10-07 | $3.30 | $3.30 | 16,000 |
| 2024-10-04 | $3.21 | $3.21 | 4,200 |
| 2024-10-03 | $3.34 | $3.34 | 2,400 |
| 2024-10-02 | $3.35 | $3.35 | 8,600 |
| 2024-10-01 | $3.34 | $3.34 | 9,700 |
| 2024-09-30 | $3.37 | $3.37 | 23,700 |
| 2024-09-27 | $3.31 | $3.31 | 86,500 |
| 2024-09-26 | $3.24 | $3.24 | 23,300 |
| 2024-09-25 | $3.27 | $3.27 | 7,700 |
| 2024-09-24 | $3.30 | $3.30 | 8,900 |
| 2024-09-23 | $3.26 | $3.26 | 14,800 |
| 2024-09-20 | $3.35 | $3.35 | 10,100 |
| 2024-09-19 | $3.42 | $3.42 | 7,800 |
| 2024-09-18 | $3.51 | $3.51 | 9,800 |
| 2024-09-17 | $3.48 | $3.48 | 11,300 |
| 2024-09-16 | $3.49 | $3.49 | 7,300 |
| 2024-09-13 | $3.42 | $3.42 | 10,300 |
| 2024-09-12 | $3.45 | $3.45 | 461,900 |
| 2024-09-11 | $3.35 | $3.35 | 28,800 |
| 2024-09-10 | $3.65 | $3.65 | 4,900 |
| 2024-09-09 | $3.64 | $3.64 | 7,600 |
| 2024-09-06 | $3.50 | $3.50 | 18,200 |
| 2024-09-05 | $3.24 | $3.24 | 14,200 |
| 2024-09-04 | $3.30 | $3.30 | 4,000 |
| 2024-09-03 | $3.27 | $3.27 | 4,200 |
| 2024-08-30 | $3.22 | $3.22 | 4,400 |
| 2024-08-29 | $3.15 | $3.15 | 24,600 |
| 2024-08-28 | $3.26 | $3.26 | 1,500 |
| 2024-08-27 | $3.22 | $3.22 | 4,800 |
| 2024-08-26 | $3.28 | $3.28 | 2,300 |
| 2024-08-23 | $3.35 | $3.35 | 7,000 |
| 2024-08-22 | $3.35 | $3.35 | 21,700 |
| 2024-08-21 | $3.35 | $3.35 | 9,200 |
| 2024-08-20 | $3.08 | $3.08 | 4,600 |
| 2024-08-19 | $3.06 | $3.06 | 4,700 |
| 2024-08-16 | $2.95 | $2.95 | 38,100 |
| 2024-08-15 | $3.06 | $3.06 | 82,400 |
| 2024-08-14 | $3.11 | $3.11 | 10,500 |
| 2024-08-13 | $3.10 | $3.10 | 260,600 |
| 2024-08-12 | $3.20 | $3.20 | 2,700 |
| 2024-08-09 | $3.44 | $3.44 | 14,500 |
| 2024-08-08 | $3.21 | $3.21 | 5,500 |
| 2024-08-07 | $3.27 | $3.27 | 25,800 |
| 2024-08-06 | $3.19 | $3.19 | 24,200 |
| 2024-08-05 | $3.04 | $3.04 | 22,300 |
| 2024-08-02 | $3.20 | $3.20 | 29,600 |
| 2024-08-01 | $3.45 | $3.45 | 19,800 |
| 2024-07-31 | $3.79 | $3.79 | 6,500 |
| 2024-07-30 | $4.05 | $4.05 | 12,400 |
| 2024-07-29 | $4.10 | $4.10 | 3,200 |
| 2024-07-26 | $3.96 | $3.96 | 8,000 |
| 2024-07-25 | $4.02 | $4.02 | 9,400 |
| 2024-07-24 | $4.13 | $4.13 | 25,300 |
| 2024-07-23 | $4.35 | $4.35 | 12,600 |
| 2024-07-22 | $4.25 | $4.25 | 38,400 |
| 2024-07-19 | $4.53 | $4.53 | 1,600 |
| 2024-07-18 | $4.42 | $4.42 | 9,100 |
| 2024-07-17 | $4.43 | $4.43 | 50,000 |
| 2024-07-16 | $4.40 | $4.40 | 65,100 |
| 2024-07-15 | $4.50 | $4.50 | 92,500 |
| 2024-07-12 | $4.22 | $4.22 | 1,100 |
| 2024-07-11 | $4.10 | $4.10 | 4,500 |
| 2024-07-10 | $4.20 | $4.20 | 1,100 |
| 2024-07-09 | $4.22 | $4.22 | 11,800 |
| 2024-07-08 | $4.18 | $4.18 | 71,400 |
| 2024-07-05 | $4.30 | $4.30 | 17,600 |
| 2024-07-03 | $4.30 | $4.30 | 3,700 |
| 2024-07-02 | $4.30 | $4.30 | 7,700 |
| 2024-07-01 | $4.34 | $4.34 | 54,500 |
| 2024-06-28 | $4.10 | $4.10 | 47,900 |
| 2024-06-27 | $3.85 | $3.85 | 65,300 |
| 2024-06-26 | $3.90 | $3.90 | 75,800 |
| 2024-06-25 | $3.85 | $3.85 | 5,200 |
| 2024-06-24 | $3.83 | $3.83 | 8,300 |
| 2024-06-21 | $3.80 | $3.80 | 14,700 |
| 2024-06-20 | $3.92 | $3.92 | 17,400 |
| 2024-06-18 | $3.80 | $3.80 | 3,100 |
| 2024-06-17 | $3.95 | $3.95 | 9,800 |
| 2024-06-14 | $4.04 | $4.04 | 3,900 |
| 2024-06-13 | $4.08 | $4.08 | 15,000 |
| 2024-06-12 | $4.10 | $4.10 | 259,600 |
| 2024-06-11 | $4.08 | $4.08 | 5,500 |
| 2024-06-10 | $4.22 | $4.22 | 5,300 |
| 2024-06-07 | $4.22 | $4.22 | 17,300 |
| 2024-06-06 | $4.34 | $4.34 | 23,700 |
| 2024-06-05 | $4.21 | $4.21 | 4,600 |
| 2024-06-04 | $4.32 | $4.32 | 8,900 |
| 2024-06-03 | $4.13 | $4.13 | 19,300 |
| 2024-05-31 | $4.19 | $4.19 | 21,200 |
| 2024-05-30 | $4.18 | $4.18 | 31,600 |
| 2024-05-29 | $4.15 | $4.15 | 10,800 |
| 2024-05-28 | $4.10 | $4.10 | 10,800 |
| 2024-05-24 | $4.04 | $4.04 | 900 |
| 2024-05-23 | $4.04 | $4.04 | 23,100 |
| 2024-05-22 | $3.97 | $3.97 | 21,200 |
| 2024-05-21 | $4.03 | $4.03 | 5,100 |
| 2024-05-20 | $4.05 | $4.05 | 54,500 |
| 2024-05-17 | $3.73 | $3.73 | 20,500 |
| 2024-05-16 | $3.63 | $3.63 | 18,800 |
| 2024-05-15 | $3.54 | $3.54 | 9,600 |
| 2024-05-14 | $3.61 | $3.61 | 13,000 |
| 2024-05-13 | $3.65 | $3.65 | 2,500 |
| 2024-05-10 | $3.62 | $3.62 | 400 |
| 2024-05-09 | $3.65 | $3.65 | 2,600 |
| 2024-05-08 | $3.65 | $3.65 | 6,900 |
| 2024-05-07 | $3.60 | $3.60 | 1,700 |
| 2024-05-06 | $3.60 | $3.60 | 14,300 |
| 2024-05-03 | $3.55 | $3.55 | 60,600 |
| 2024-05-02 | $3.57 | $3.57 | 40,600 |
| 2024-05-01 | $3.50 | $3.50 | 500 |
| 2024-04-30 | $3.54 | $3.54 | 6,400 |
| 2024-04-29 | $3.50 | $3.50 | 3,200 |
| 2024-04-26 | $3.46 | $3.46 | 3,400 |
| 2024-04-25 | $3.50 | $3.50 | 0 |
| 2024-04-24 | $3.50 | $3.50 | 46,500 |
| 2024-04-23 | $3.46 | $3.46 | 5,800 |
| 2024-04-22 | $3.37 | $3.37 | 0 |
| 2024-04-19 | $3.37 | $3.37 | 23,700 |
| 2024-04-18 | $3.30 | $3.30 | 15,500 |
| 2024-04-17 | $3.30 | $3.30 | 2,000 |
| 2024-04-16 | $3.30 | $3.30 | 22,200 |
| 2024-04-15 | $3.35 | $3.35 | 8,800 |
| 2024-04-12 | $3.30 | $3.30 | 5,500 |
| 2024-04-11 | $3.38 | $3.38 | 16,100 |
| 2024-04-10 | $3.25 | $3.25 | 56,200 |
| 2024-04-09 | $3.35 | $3.35 | 17,400 |
| 2024-04-08 | $3.23 | $3.23 | 40,000 |
| 2024-04-05 | $3.26 | $3.26 | 7,500 |
| 2024-04-04 | $3.30 | $3.30 | 7,700 |
| 2024-04-03 | $3.28 | $3.28 | 2,300 |
| 2024-04-02 | $3.30 | $3.30 | 9,200 |
| 2024-04-01 | $3.20 | $3.20 | 12,900 |
| 2024-03-28 | $3.35 | $3.35 | 1,900 |
| 2024-03-27 | $3.44 | $3.44 | 12,500 |
| 2024-03-26 | $3.47 | $3.47 | 5,000 |
| 2024-03-25 | $3.60 | $3.60 | 5,200 |
| 2024-03-22 | $3.67 | $3.67 | 6,200 |
| 2024-03-21 | $3.68 | $3.68 | 38,500 |
| 2024-03-20 | $3.61 | $3.61 | 14,800 |
| 2024-03-19 | $3.53 | $3.53 | 6,900 |
| 2024-03-18 | $3.48 | $3.48 | 10,600 |
| 2024-03-15 | $3.48 | $3.48 | 10,400 |
| 2024-03-14 | $3.45 | $3.45 | 18,100 |
| 2024-03-13 | $3.60 | $3.60 | 32,100 |
| 2024-03-12 | $3.49 | $3.49 | 6,000 |
| 2024-03-11 | $3.60 | $3.60 | 20,500 |
| 2024-03-08 | $3.61 | $3.61 | 16,700 |
| 2024-03-07 | $3.45 | $3.45 | 17,200 |
| 2024-03-06 | $3.37 | $3.37 | 6,200 |
| 2024-03-05 | $3.17 | $3.17 | 132,400 |
| 2024-03-04 | $3.00 | $3.00 | 8,600 |
| 2024-03-01 | $2.90 | $2.90 | 8,100 |
| 2024-02-29 | $2.95 | $2.95 | 1,683,000 |
| 2024-02-28 | $3.01 | $3.01 | 1,700 |
| 2024-02-27 | $3.00 | $3.00 | 9,500 |
| 2024-02-26 | $3.02 | $3.02 | 54,400 |
| 2024-02-23 | $3.15 | $3.15 | 9,300 |
| 2024-02-22 | $3.15 | $3.15 | 254,100 |
| 2024-02-21 | $3.14 | $3.14 | 4,900 |
| 2024-02-20 | $3.16 | $3.16 | 6,100 |
| 2024-02-16 | $3.22 | $3.22 | 3,900 |
| 2024-02-15 | $3.15 | $3.15 | 1,700 |
| 2024-02-14 | $3.17 | $3.17 | 16,400 |
| 2024-02-13 | $3.15 | $3.15 | 24,700 |
| 2024-02-12 | $3.12 | $3.12 | 14,400 |
| 2024-02-09 | $3.10 | $3.10 | 9,300 |
| 2024-02-08 | $3.00 | $3.00 | 54,700 |
| 2024-02-07 | $2.98 | $2.98 | 25,000 |
| 2024-02-06 | $3.10 | $3.10 | 9,900 |
| 2024-02-05 | $3.33 | $3.33 | 6,500 |
| 2024-02-02 | $3.28 | $3.28 | 1,200 |
| 2024-02-01 | $3.28 | $3.28 | 8,100 |
| 2024-01-31 | $3.42 | $3.42 | 2,900 |
| 2024-01-30 | $3.42 | $3.42 | 5,500 |
| 2024-01-29 | $3.35 | $3.35 | 139,500 |
| 2024-01-26 | $3.44 | $3.44 | 11,900 |
| 2024-01-25 | $3.40 | $3.40 | 17,800 |
| 2024-01-24 | $3.65 | $3.65 | 83,000 |
| 2024-01-23 | $3.63 | $3.63 | 92,300 |
| 2024-01-22 | $3.60 | $3.60 | 60,400 |
| 2024-01-19 | $3.34 | $3.34 | 88,500 |
| 2024-01-18 | $3.20 | $3.20 | 40,500 |
| 2024-01-17 | $3.10 | $3.10 | 509,600 |
| 2024-01-16 | $2.93 | $2.93 | 83,600 |
| 2024-01-12 | $2.81 | $2.81 | 22,400 |
| 2024-01-11 | $2.83 | $2.83 | 23,400 |
| 2024-01-10 | $2.70 | $2.70 | 13,900 |
| 2024-01-09 | $2.65 | $2.65 | 9,300 |
| 2024-01-08 | $2.68 | $2.68 | 15,000 |
| 2024-01-05 | $2.55 | $2.55 | 19,800 |
| 2024-01-04 | $2.58 | $2.58 | 32,700 |
| 2024-01-03 | $2.55 | $2.55 | 98,600 |
| 2024-01-02 | $2.74 | $2.74 | 690,100 |