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
- 2007-12-18 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 | $11.93 | $15.21 | 581,749 |
| 2024-12-30 | $11.67 | $14.88 | 535,084 |
| 2024-12-27 | $11.45 | $14.60 | 207,142 |
| 2024-12-26 | $11.55 | $14.73 | 326,309 |
| 2024-12-24 | $11.65 | $14.86 | 555,857 |
| 2024-12-23 | $11.80 | $15.05 | 907,215 |
| 2024-12-20 | $11.23 | $14.32 | 260,125 |
| 2024-12-19 | $11.17 | $14.24 | 1,045,465 |
| 2024-12-18 | $11.14 | $14.21 | 3,326,503 |
| 2024-12-17 | $11.25 | $14.35 | 2,857,453 |
| 2024-12-16 | $11.10 | $14.15 | 898,094 |
| 2024-12-13 | $10.99 | $14.01 | 1,327,096 |
| 2024-12-12 | $11.18 | $14.26 | 1,705,775 |
| 2024-12-11 | $11.29 | $14.40 | 907,080 |
| 2024-12-10 | $11.52 | $14.69 | 3,218,353 |
| 2024-12-09 | $11.05 | $14.09 | 1,730,201 |
| 2024-12-06 | $10.97 | $13.99 | 1,366,287 |
| 2024-12-05 | $10.75 | $13.71 | 336,974 |
| 2024-12-04 | $10.60 | $13.52 | 3,101,513 |
| 2024-12-03 | $10.56 | $13.47 | 1,036,385 |
| 2024-12-02 | $10.57 | $13.48 | 1,048,705 |
| 2024-11-29 | $10.90 | $13.90 | 199,593 |
| 2024-11-27 | $10.90 | $13.90 | 249,885 |
| 2024-11-26 | $10.87 | $13.86 | 1,062,401 |
| 2024-11-25 | $11.00 | $14.03 | 5,231,293 |
| 2024-11-22 | $10.45 | $13.33 | 1,983,187 |
| 2024-11-21 | $10.33 | $13.17 | 1,583,136 |
| 2024-11-20 | $10.43 | $13.30 | 993,999 |
| 2024-11-19 | $10.65 | $13.58 | 4,705,626 |
| 2024-11-18 | $10.51 | $13.40 | 7,184,429 |
| 2024-11-15 | $10.24 | $13.06 | 2,912,046 |
| 2024-11-14 | $10.10 | $12.88 | 4,882,178 |
| 2024-11-13 | $9.86 | $12.57 | 3,539,462 |
| 2024-11-12 | $10.12 | $12.90 | 10,851,994 |
| 2024-11-11 | $9.89 | $12.61 | 6,646,653 |
| 2024-11-08 | $9.38 | $11.96 | 8,575,577 |
| 2024-11-07 | $9.00 | $11.48 | 9,441,288 |
| 2024-11-06 | $8.55 | $10.90 | 19,088,881 |
| 2024-11-05 | $5.06 | $6.45 | 3,625,862 |
| 2024-11-04 | $5.03 | $6.41 | 3,119,445 |
| 2024-11-01 | $5.02 | $6.40 | 4,427,540 |
| 2024-10-31 | $5.15 | $6.57 | 2,559,117 |
| 2024-10-30 | $5.13 | $6.54 | 1,043,274 |
| 2024-10-29 | $5.19 | $6.62 | 1,146,456 |
| 2024-10-28 | $5.19 | $6.62 | 2,123,606 |
| 2024-10-25 | $5.25 | $6.69 | 2,326,952 |
| 2024-10-24 | $5.24 | $6.68 | 2,902,748 |
| 2024-10-23 | $5.46 | $6.96 | 2,426,286 |
| 2024-10-22 | $5.54 | $7.06 | 3,368,563 |
| 2024-10-21 | $5.40 | $6.89 | 2,137,545 |
| 2024-10-18 | $5.21 | $6.64 | 982,085 |
| 2024-10-17 | $5.17 | $6.59 | 3,233,757 |
| 2024-10-16 | $4.96 | $6.32 | 2,650,776 |
| 2024-10-15 | $4.99 | $6.36 | 1,429,246 |
| 2024-10-14 | $5.09 | $6.49 | 1,743,263 |
| 2024-10-11 | $4.87 | $6.21 | 1,468,471 |
| 2024-10-10 | $4.77 | $6.08 | 1,773,609 |
| 2024-10-09 | $4.44 | $5.66 | 721,590 |
| 2024-10-08 | $4.25 | $5.42 | 1,164,525 |
| 2024-10-07 | $4.22 | $5.38 | 488,217 |
| 2024-10-04 | $4.05 | $5.16 | 86,298 |
| 2024-10-03 | $4.09 | $5.22 | 79,873 |
| 2024-10-02 | $4.19 | $5.34 | 136,043 |
| 2024-10-01 | $4.22 | $5.38 | 286,392 |
| 2024-09-30 | $4.28 | $5.46 | 378,379 |
| 2024-09-27 | $4.22 | $5.38 | 389,997 |
| 2024-09-26 | $4.06 | $5.18 | 826,035 |
| 2024-09-25 | $4.14 | $5.28 | 1,134,595 |
| 2024-09-24 | $4.23 | $5.39 | 1,496,274 |
| 2024-09-23 | $4.17 | $5.32 | 528,511 |
| 2024-09-20 | $4.31 | $5.50 | 644,741 |
| 2024-09-19 | $4.30 | $5.48 | 951,624 |
| 2024-09-18 | $4.61 | $5.88 | 299,530 |
| 2024-09-17 | $4.60 | $5.87 | 854,052 |
| 2024-09-16 | $4.60 | $5.87 | 859,989 |
| 2024-09-13 | $4.60 | $5.87 | 817,626 |
| 2024-09-12 | $4.62 | $5.89 | 355,313 |
| 2024-09-11 | $4.45 | $5.67 | 2,567,093 |
| 2024-09-10 | $4.78 | $6.10 | 1,103,192 |
| 2024-09-09 | $4.92 | $6.27 | 2,027,450 |
| 2024-09-06 | $4.50 | $5.74 | 813,795 |
| 2024-09-05 | $4.22 | $5.38 | 1,972,397 |
| 2024-09-04 | $4.22 | $5.38 | 255,543 |
| 2024-09-03 | $4.31 | $5.50 | 283,193 |
| 2024-08-30 | $4.26 | $5.43 | 206,607 |
| 2024-08-29 | $4.25 | $5.42 | 197,827 |
| 2024-08-28 | $4.18 | $5.33 | 510,964 |
| 2024-08-27 | $4.24 | $5.41 | 135,669 |
| 2024-08-26 | $4.25 | $5.42 | 141,716 |
| 2024-08-23 | $4.26 | $5.43 | 189,922 |
| 2024-08-22 | $4.22 | $5.38 | 224,244 |
| 2024-08-21 | $4.10 | $5.23 | 1,297,702 |
| 2024-08-20 | $3.87 | $4.94 | 1,505,413 |
| 2024-08-19 | $3.78 | $4.82 | 1,896,160 |
| 2024-08-16 | $3.73 | $4.76 | 687,475 |
| 2024-08-15 | $3.82 | $4.87 | 673,150 |
| 2024-08-14 | $3.90 | $4.97 | 405,792 |
| 2024-08-13 | $3.95 | $5.04 | 1,180,680 |
| 2024-08-12 | $4.10 | $5.23 | 114,998 |
| 2024-08-09 | $4.15 | $5.29 | 62,748 |
| 2024-08-08 | $4.15 | $5.29 | 115,009 |
| 2024-08-07 | $4.19 | $5.34 | 347,332 |
| 2024-08-06 | $4.05 | $5.16 | 431,916 |
| 2024-08-05 | $3.88 | $4.95 | 844,878 |
| 2024-08-02 | $4.00 | $5.10 | 1,554,734 |
| 2024-08-01 | $4.30 | $5.48 | 1,673,145 |
| 2024-07-31 | $4.75 | $6.06 | 425,448 |
| 2024-07-30 | $4.90 | $6.25 | 248,030 |
| 2024-07-29 | $5.01 | $6.39 | 981,771 |
| 2024-07-26 | $5.01 | $6.39 | 112,872 |
| 2024-07-25 | $4.97 | $6.34 | 934,516 |
| 2024-07-24 | $5.18 | $6.61 | 299,696 |
| 2024-07-23 | $5.38 | $6.86 | 462,034 |
| 2024-07-22 | $5.42 | $6.91 | 1,249,042 |
| 2024-07-19 | $5.51 | $7.03 | 471,580 |
| 2024-07-18 | $5.60 | $7.14 | 1,320,518 |
| 2024-07-17 | $5.92 | $7.55 | 579,401 |
| 2024-07-16 | $5.72 | $7.29 | 1,462,155 |
| 2024-07-15 | $5.55 | $7.08 | 2,534,251 |
| 2024-07-12 | $5.25 | $6.69 | 54,749 |
| 2024-07-11 | $5.29 | $6.75 | 141,502 |
| 2024-07-10 | $5.21 | $6.64 | 164,401 |
| 2024-07-09 | $5.29 | $6.75 | 409,377 |
| 2024-07-08 | $5.32 | $6.78 | 871,912 |
| 2024-07-05 | $5.50 | $7.01 | 1,007,324 |
| 2024-07-03 | $5.29 | $6.75 | 236,240 |
| 2024-07-02 | $5.41 | $6.90 | 1,186,803 |
| 2024-07-01 | $5.50 | $7.01 | 1,731,012 |
| 2024-06-28 | $5.13 | $6.54 | 1,276,696 |
| 2024-06-27 | $4.87 | $6.21 | 595,592 |
| 2024-06-26 | $4.79 | $6.11 | 262,313 |
| 2024-06-25 | $4.74 | $6.04 | 213,384 |
| 2024-06-24 | $4.75 | $6.06 | 107,546 |
| 2024-06-21 | $4.75 | $6.06 | 277,834 |
| 2024-06-20 | $4.78 | $6.10 | 972,272 |
| 2024-06-18 | $4.71 | $6.01 | 452,084 |
| 2024-06-17 | $4.88 | $6.22 | 154,721 |
| 2024-06-14 | $4.98 | $6.35 | 122,188 |
| 2024-06-13 | $4.93 | $6.29 | 318,382 |
| 2024-06-12 | $5.05 | $6.44 | 626,555 |
| 2024-06-11 | $5.09 | $6.49 | 104,219 |
| 2024-06-10 | $5.13 | $6.54 | 126,012 |
| 2024-06-07 | $5.19 | $6.62 | 82,001 |
| 2024-06-06 | $5.20 | $6.63 | 60,613 |
| 2024-06-05 | $5.24 | $6.68 | 386,856 |
| 2024-06-04 | $5.23 | $6.67 | 1,171,225 |
| 2024-06-03 | $5.12 | $6.53 | 280,189 |
| 2024-05-31 | $5.18 | $6.61 | 526,675 |
| 2024-05-30 | $5.11 | $6.52 | 211,198 |
| 2024-05-29 | $5.08 | $6.48 | 952,889 |
| 2024-05-28 | $5.01 | $6.39 | 1,059,037 |
| 2024-05-24 | $4.90 | $6.25 | 378,168 |
| 2024-05-23 | $4.85 | $6.18 | 293,652 |
| 2024-05-22 | $4.77 | $6.08 | 296,614 |
| 2024-05-21 | $4.70 | $5.99 | 237,737 |
| 2024-05-20 | $4.81 | $6.13 | 690,156 |
| 2024-05-17 | $4.59 | $5.85 | 625,931 |
| 2024-05-16 | $4.45 | $5.67 | 455,484 |
| 2024-05-15 | $4.32 | $5.51 | 174,719 |
| 2024-05-14 | $4.33 | $5.52 | 229,987 |
| 2024-05-13 | $4.31 | $5.50 | 638,747 |
| 2024-05-10 | $4.29 | $5.47 | 542,966 |
| 2024-05-09 | $4.42 | $5.64 | 198,695 |
| 2024-05-08 | $4.47 | $5.70 | 942,844 |
| 2024-05-07 | $4.44 | $5.66 | 416,679 |
| 2024-05-06 | $4.38 | $5.59 | 230,494 |
| 2024-05-03 | $4.30 | $5.48 | 105,644 |
| 2024-05-02 | $4.38 | $5.59 | 1,360,026 |
| 2024-05-01 | $4.41 | $5.62 | 406,573 |
| 2024-04-30 | $4.31 | $5.50 | 112,887 |
| 2024-04-29 | $4.31 | $5.50 | 343,881 |
| 2024-04-26 | $4.24 | $5.41 | 316,416 |
| 2024-04-25 | $4.24 | $5.41 | 613,940 |
| 2024-04-24 | $4.37 | $5.57 | 341,144 |
| 2024-04-23 | $4.37 | $5.57 | 81,810 |
| 2024-04-22 | $4.38 | $5.59 | 435,176 |
| 2024-04-19 | $4.38 | $5.59 | 243,362 |
| 2024-04-18 | $4.20 | $5.36 | 515,188 |
| 2024-04-17 | $4.14 | $5.28 | 287,589 |
| 2024-04-16 | $4.18 | $5.33 | 511,252 |
| 2024-04-15 | $4.17 | $5.32 | 232,876 |
| 2024-04-12 | $4.22 | $5.38 | 168,403 |
| 2024-04-11 | $4.20 | $5.36 | 111,608 |
| 2024-04-10 | $4.20 | $5.36 | 208,854 |
| 2024-04-09 | $4.14 | $5.28 | 241,735 |
| 2024-04-08 | $4.00 | $5.10 | 830,843 |
| 2024-04-05 | $3.92 | $5.00 | 670,953 |
| 2024-04-04 | $3.88 | $4.95 | 386,884 |
| 2024-04-03 | $3.90 | $4.97 | 256,341 |
| 2024-04-02 | $4.02 | $5.13 | 92,667 |
| 2024-04-01 | $3.98 | $5.08 | 97,128 |
| 2024-03-28 | $3.99 | $5.09 | 216,225 |
| 2024-03-27 | $4.05 | $5.16 | 1,182,708 |
| 2024-03-26 | $4.27 | $5.45 | 1,223,698 |
| 2024-03-25 | $4.43 | $5.65 | 45,072 |
| 2024-03-22 | $4.48 | $5.71 | 139,502 |
| 2024-03-21 | $4.49 | $5.73 | 175,139 |
| 2024-03-20 | $4.45 | $5.67 | 256,094 |
| 2024-03-19 | $4.32 | $5.51 | 112,016 |
| 2024-03-18 | $4.20 | $5.36 | 293,391 |
| 2024-03-15 | $4.05 | $5.16 | 347,957 |
| 2024-03-14 | $4.27 | $5.45 | 307,676 |
| 2024-03-13 | $4.42 | $5.64 | 392,948 |
| 2024-03-12 | $4.33 | $5.52 | 981,730 |
| 2024-03-11 | $4.51 | $5.75 | 925,236 |
| 2024-03-08 | $4.45 | $5.67 | 1,361,586 |
| 2024-03-07 | $4.39 | $5.60 | 974,916 |
| 2024-03-06 | $4.32 | $5.51 | 1,753,713 |
| 2024-03-05 | $4.09 | $5.22 | 1,340,055 |
| 2024-03-04 | $3.81 | $4.86 | 2,042,928 |
| 2024-03-01 | $3.62 | $4.62 | 138,378 |
| 2024-02-29 | $3.63 | $4.63 | 478,998 |
| 2024-02-28 | $3.69 | $4.71 | 32,568 |
| 2024-02-27 | $3.69 | $4.71 | 110,495 |
| 2024-02-26 | $3.72 | $4.74 | 234,644 |
| 2024-02-23 | $3.86 | $4.92 | 74,086 |
| 2024-02-22 | $3.84 | $4.90 | 76,055 |
| 2024-02-21 | $3.87 | $4.94 | 294,459 |
| 2024-02-20 | $3.87 | $4.93 | 63,214 |
| 2024-02-16 | $3.87 | $4.94 | 411,532 |
| 2024-02-15 | $3.91 | $4.99 | 1,188,381 |
| 2024-02-14 | $3.91 | $4.99 | 398,469 |
| 2024-02-13 | $3.75 | $4.78 | 501,480 |
| 2024-02-12 | $3.78 | $4.82 | 514,978 |
| 2024-02-09 | $3.78 | $4.82 | 441,149 |
| 2024-02-08 | $3.62 | $4.62 | 482,222 |
| 2024-02-07 | $3.66 | $4.67 | 1,120,408 |
| 2024-02-06 | $3.65 | $4.65 | 1,094,692 |
| 2024-02-05 | $3.88 | $4.95 | 371,098 |
| 2024-02-02 | $3.91 | $4.99 | 385,107 |
| 2024-02-01 | $3.88 | $4.94 | 658,650 |
| 2024-01-31 | $3.93 | $5.01 | 85,416 |
| 2024-01-30 | $4.02 | $5.13 | 201,030 |
| 2024-01-29 | $4.03 | $5.14 | 376,503 |
| 2024-01-26 | $4.03 | $5.13 | 689,335 |
| 2024-01-25 | $4.14 | $5.28 | 1,375,129 |
| 2024-01-24 | $4.24 | $5.41 | 1,689,323 |
| 2024-01-23 | $4.54 | $5.79 | 3,694,923 |
| 2024-01-22 | $4.57 | $5.83 | 3,946,996 |
| 2024-01-19 | $4.24 | $5.41 | 3,591,246 |
| 2024-01-18 | $3.95 | $5.04 | 1,827,311 |
| 2024-01-17 | $3.88 | $4.95 | 3,092,890 |
| 2024-01-16 | $3.66 | $4.67 | 1,696,746 |
| 2024-01-12 | $3.50 | $4.46 | 595,917 |
| 2024-01-11 | $3.30 | $4.21 | 2,404,122 |
| 2024-01-10 | $3.28 | $4.18 | 1,245,292 |
| 2024-01-09 | $3.25 | $4.14 | 734,187 |
| 2024-01-08 | $3.26 | $4.16 | 2,385,476 |
| 2024-01-05 | $3.15 | $4.02 | 179,421 |
| 2024-01-04 | $3.12 | $3.98 | 184,181 |
| 2024-01-03 | $3.13 | $3.99 | 432,871 |
| 2024-01-02 | $3.24 | $4.13 | 1,368,290 |