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
- 2008-06-25 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 | $10.92 | $13.62 | 47,574 |
| 2024-12-30 | $10.98 | $13.70 | 49,894 |
| 2024-12-27 | $10.50 | $13.10 | 29,129 |
| 2024-12-26 | $10.65 | $13.28 | 16,903 |
| 2024-12-24 | $10.55 | $13.16 | 16,522 |
| 2024-12-23 | $10.63 | $13.26 | 62,742 |
| 2024-12-20 | $10.26 | $12.80 | 31,253 |
| 2024-12-19 | $10.30 | $12.85 | 239,413 |
| 2024-12-18 | $10.24 | $12.77 | 219,036 |
| 2024-12-17 | $10.15 | $12.66 | 135,753 |
| 2024-12-16 | $10.14 | $12.65 | 35,057 |
| 2024-12-13 | $10.03 | $12.51 | 815,297 |
| 2024-12-12 | $10.12 | $12.62 | 463,374 |
| 2024-12-11 | $10.25 | $12.79 | 62,898 |
| 2024-12-10 | $10.26 | $12.80 | 81,065 |
| 2024-12-09 | $10.12 | $12.62 | 112,116 |
| 2024-12-06 | $9.90 | $12.35 | 26,442 |
| 2024-12-05 | $9.80 | $12.22 | 92,607 |
| 2024-12-04 | $9.61 | $11.98 | 59,406 |
| 2024-12-03 | $9.82 | $12.25 | 28,357 |
| 2024-12-02 | $9.80 | $12.22 | 138,998 |
| 2024-11-29 | $10.15 | $12.66 | 34,020 |
| 2024-11-27 | $10.08 | $12.57 | 144,984 |
| 2024-11-26 | $9.90 | $12.35 | 86,054 |
| 2024-11-25 | $9.96 | $12.42 | 563,151 |
| 2024-11-22 | $9.48 | $11.82 | 32,735 |
| 2024-11-21 | $9.50 | $11.85 | 596,769 |
| 2024-11-20 | $9.50 | $11.85 | 158,992 |
| 2024-11-19 | $9.75 | $12.16 | 209,547 |
| 2024-11-18 | $9.60 | $11.97 | 160,638 |
| 2024-11-15 | $9.42 | $11.75 | 182,902 |
| 2024-11-14 | $9.24 | $11.53 | 154,647 |
| 2024-11-13 | $9.25 | $11.54 | 174,304 |
| 2024-11-12 | $9.55 | $11.91 | 238,830 |
| 2024-11-11 | $9.15 | $11.41 | 556,024 |
| 2024-11-08 | $8.96 | $11.18 | 1,071,741 |
| 2024-11-07 | $8.49 | $10.59 | 506,112 |
| 2024-11-06 | $7.88 | $9.83 | 1,767,979 |
| 2024-11-05 | $4.49 | $5.59 | 175,534 |
| 2024-11-04 | $4.35 | $5.43 | 306,738 |
| 2024-11-01 | $4.53 | $5.65 | 117,199 |
| 2024-10-31 | $4.50 | $5.61 | 87,199 |
| 2024-10-30 | $4.54 | $5.66 | 115,836 |
| 2024-10-29 | $4.71 | $5.88 | 116,100 |
| 2024-10-28 | $4.63 | $5.78 | 114,402 |
| 2024-10-25 | $4.78 | $5.96 | 84,267 |
| 2024-10-24 | $4.76 | $5.94 | 82,192 |
| 2024-10-23 | $4.84 | $6.04 | 132,549 |
| 2024-10-22 | $4.95 | $6.17 | 95,455 |
| 2024-10-21 | $4.82 | $6.01 | 84,518 |
| 2024-10-18 | $4.75 | $5.92 | 371,500 |
| 2024-10-17 | $4.66 | $5.81 | 286,271 |
| 2024-10-16 | $4.55 | $5.68 | 47,309 |
| 2024-10-15 | $4.63 | $5.78 | 232,275 |
| 2024-10-14 | $4.65 | $5.80 | 544,036 |
| 2024-10-11 | $4.43 | $5.53 | 227,247 |
| 2024-10-10 | $4.25 | $5.30 | 69,077 |
| 2024-10-09 | $4.07 | $5.08 | 145,040 |
| 2024-10-08 | $3.95 | $4.93 | 220,751 |
| 2024-10-07 | $3.86 | $4.81 | 7,594 |
| 2024-10-04 | $3.70 | $4.62 | 5,994 |
| 2024-10-03 | $3.74 | $4.67 | 48,791 |
| 2024-10-02 | $3.92 | $4.89 | 18,273 |
| 2024-10-01 | $3.90 | $4.86 | 17,816 |
| 2024-09-30 | $3.99 | $4.98 | 43,771 |
| 2024-09-27 | $3.94 | $4.91 | 21,128 |
| 2024-09-26 | $3.66 | $4.57 | 40,654 |
| 2024-09-25 | $3.80 | $4.74 | 112,085 |
| 2024-09-24 | $3.89 | $4.85 | 6,990 |
| 2024-09-23 | $3.89 | $4.85 | 43,701 |
| 2024-09-20 | $3.92 | $4.89 | 25,220 |
| 2024-09-19 | $3.92 | $4.89 | 41,748 |
| 2024-09-18 | $4.15 | $5.18 | 16,908 |
| 2024-09-17 | $4.14 | $5.16 | 61,609 |
| 2024-09-16 | $4.10 | $5.11 | 10,142 |
| 2024-09-13 | $4.06 | $5.06 | 1,603,351 |
| 2024-09-12 | $4.00 | $4.99 | 10,884 |
| 2024-09-11 | $3.92 | $4.89 | 103,858 |
| 2024-09-10 | $4.23 | $5.28 | 64,854 |
| 2024-09-09 | $4.28 | $5.34 | 275,582 |
| 2024-09-06 | $4.05 | $5.05 | 88,446 |
| 2024-09-05 | $3.79 | $4.73 | 101,285 |
| 2024-09-04 | $3.81 | $4.75 | 78,326 |
| 2024-09-03 | $3.82 | $4.76 | 51,267 |
| 2024-08-30 | $3.79 | $4.73 | 46,654 |
| 2024-08-29 | $3.78 | $4.72 | 43,564 |
| 2024-08-28 | $3.70 | $4.62 | 13,451 |
| 2024-08-27 | $3.79 | $4.73 | 21,201 |
| 2024-08-26 | $3.79 | $4.73 | 19,820 |
| 2024-08-23 | $3.81 | $4.75 | 31,458 |
| 2024-08-22 | $3.81 | $4.75 | 89,311 |
| 2024-08-21 | $3.67 | $4.58 | 96,864 |
| 2024-08-20 | $3.41 | $4.25 | 1,260,098 |
| 2024-08-19 | $3.41 | $4.25 | 244,408 |
| 2024-08-16 | $3.49 | $4.35 | 10,691 |
| 2024-08-15 | $3.55 | $4.43 | 49,485 |
| 2024-08-14 | $3.52 | $4.39 | 205,103 |
| 2024-08-13 | $3.71 | $4.63 | 83,042 |
| 2024-08-12 | $3.85 | $4.80 | 20,701 |
| 2024-08-09 | $3.88 | $4.84 | 21,811 |
| 2024-08-08 | $3.91 | $4.88 | 61,823 |
| 2024-08-07 | $3.99 | $4.98 | 46,951 |
| 2024-08-06 | $3.90 | $4.86 | 40,562 |
| 2024-08-05 | $3.67 | $4.58 | 90,866 |
| 2024-08-02 | $3.83 | $4.77 | 98,701 |
| 2024-08-01 | $4.05 | $5.05 | 306,348 |
| 2024-07-31 | $4.48 | $5.59 | 89,062 |
| 2024-07-30 | $4.64 | $5.79 | 30,586 |
| 2024-07-29 | $4.65 | $5.80 | 34,191 |
| 2024-07-26 | $4.68 | $5.84 | 5,502 |
| 2024-07-25 | $4.67 | $5.83 | 61,089 |
| 2024-07-24 | $4.80 | $5.99 | 23,038 |
| 2024-07-23 | $4.90 | $6.11 | 31,691 |
| 2024-07-22 | $4.88 | $6.08 | 87,050 |
| 2024-07-19 | $5.02 | $6.26 | 34,946 |
| 2024-07-18 | $5.08 | $6.34 | 142,151 |
| 2024-07-17 | $5.10 | $6.36 | 322,589 |
| 2024-07-16 | $5.04 | $6.29 | 520,922 |
| 2024-07-15 | $4.85 | $6.05 | 133,371 |
| 2024-07-12 | $4.62 | $5.76 | 25,155 |
| 2024-07-11 | $4.65 | $5.80 | 227,104 |
| 2024-07-10 | $4.77 | $5.95 | 34,534 |
| 2024-07-09 | $4.82 | $6.01 | 28,720 |
| 2024-07-08 | $4.78 | $5.96 | 40,564 |
| 2024-07-05 | $4.87 | $6.07 | 25,306 |
| 2024-07-03 | $4.85 | $6.05 | 40,747 |
| 2024-07-02 | $4.89 | $6.10 | 19,565 |
| 2024-07-01 | $4.94 | $6.16 | 45,818 |
| 2024-06-28 | $4.70 | $5.86 | 202,110 |
| 2024-06-27 | $4.39 | $5.48 | 102,169 |
| 2024-06-26 | $4.27 | $5.33 | 153,106 |
| 2024-06-25 | $4.20 | $5.24 | 55,863 |
| 2024-06-24 | $4.25 | $5.30 | 25,103 |
| 2024-06-21 | $4.37 | $5.45 | 60,246 |
| 2024-06-20 | $4.25 | $5.30 | 13,642 |
| 2024-06-18 | $4.25 | $5.30 | 33,633 |
| 2024-06-17 | $4.34 | $5.41 | 16,557 |
| 2024-06-14 | $4.44 | $5.54 | 4,802 |
| 2024-06-13 | $4.44 | $5.54 | 23,881 |
| 2024-06-12 | $4.55 | $5.68 | 14,465 |
| 2024-06-11 | $4.59 | $5.73 | 20,044 |
| 2024-06-10 | $4.62 | $5.76 | 14,353 |
| 2024-06-07 | $4.61 | $5.75 | 22,337 |
| 2024-06-06 | $4.62 | $5.76 | 16,345 |
| 2024-06-05 | $4.64 | $5.79 | 55,206 |
| 2024-06-04 | $4.60 | $5.74 | 130,918 |
| 2024-06-03 | $4.61 | $5.74 | 22,883 |
| 2024-05-31 | $4.67 | $5.83 | 235,818 |
| 2024-05-30 | $4.64 | $5.79 | 191,881 |
| 2024-05-29 | $4.56 | $5.69 | 720,997 |
| 2024-05-28 | $4.56 | $5.69 | 82,140 |
| 2024-05-24 | $4.48 | $5.59 | 28,326 |
| 2024-05-23 | $4.47 | $5.58 | 48,881 |
| 2024-05-22 | $4.39 | $5.48 | 84,917 |
| 2024-05-21 | $4.42 | $5.51 | 13,592 |
| 2024-05-20 | $4.50 | $5.61 | 151,008 |
| 2024-05-17 | $4.13 | $5.15 | 31,065 |
| 2024-05-16 | $4.03 | $5.03 | 18,346 |
| 2024-05-15 | $3.94 | $4.91 | 32,528 |
| 2024-05-14 | $4.00 | $4.99 | 10,491 |
| 2024-05-13 | $3.96 | $4.94 | 22,160 |
| 2024-05-10 | $3.99 | $4.98 | 63,862 |
| 2024-05-09 | $4.02 | $5.01 | 95,564 |
| 2024-05-08 | $4.00 | $5.00 | 16,228 |
| 2024-05-07 | $3.97 | $4.95 | 29,417 |
| 2024-05-06 | $3.93 | $4.90 | 45,890 |
| 2024-05-03 | $3.85 | $4.80 | 30,480 |
| 2024-05-02 | $3.85 | $4.80 | 16,800 |
| 2024-05-01 | $3.85 | $4.80 | 110,552 |
| 2024-04-30 | $3.89 | $4.85 | 21,055 |
| 2024-04-29 | $3.84 | $4.79 | 10,702 |
| 2024-04-26 | $3.85 | $4.80 | 35,224 |
| 2024-04-25 | $3.87 | $4.83 | 72,009 |
| 2024-04-24 | $3.84 | $4.79 | 39,879 |
| 2024-04-23 | $3.86 | $4.81 | 71,544 |
| 2024-04-22 | $3.86 | $4.81 | 12,306 |
| 2024-04-19 | $3.90 | $4.86 | 115,152 |
| 2024-04-18 | $3.75 | $4.68 | 30,564 |
| 2024-04-17 | $3.75 | $4.68 | 48,609 |
| 2024-04-16 | $3.75 | $4.68 | 24,371 |
| 2024-04-15 | $3.80 | $4.74 | 50,174 |
| 2024-04-12 | $3.76 | $4.69 | 31,494 |
| 2024-04-11 | $3.76 | $4.69 | 75,476 |
| 2024-04-10 | $3.76 | $4.69 | 95,075 |
| 2024-04-09 | $3.81 | $4.75 | 35,776 |
| 2024-04-08 | $3.71 | $4.63 | 5,773 |
| 2024-04-05 | $3.70 | $4.62 | 26,427 |
| 2024-04-04 | $3.72 | $4.64 | 18,884 |
| 2024-04-03 | $3.69 | $4.60 | 50,389 |
| 2024-04-02 | $3.74 | $4.67 | 11,984 |
| 2024-04-01 | $3.75 | $4.68 | 12,993 |
| 2024-03-28 | $3.78 | $4.72 | 24,681 |
| 2024-03-27 | $3.80 | $4.74 | 75,988 |
| 2024-03-26 | $3.95 | $4.93 | 102,226 |
| 2024-03-25 | $3.98 | $4.96 | 4,312 |
| 2024-03-22 | $3.96 | $4.94 | 23,906 |
| 2024-03-21 | $3.98 | $4.96 | 69,920 |
| 2024-03-20 | $4.00 | $4.99 | 441,376 |
| 2024-03-19 | $3.82 | $4.76 | 89,071 |
| 2024-03-18 | $3.81 | $4.75 | 18,214 |
| 2024-03-15 | $3.71 | $4.63 | 10,856 |
| 2024-03-14 | $3.86 | $4.81 | 16,144 |
| 2024-03-13 | $3.96 | $4.94 | 7,154 |
| 2024-03-12 | $3.94 | $4.91 | 129,707 |
| 2024-03-11 | $4.02 | $5.01 | 51,688 |
| 2024-03-08 | $4.05 | $5.05 | 55,909 |
| 2024-03-07 | $3.88 | $4.84 | 39,188 |
| 2024-03-06 | $3.85 | $4.80 | 306,073 |
| 2024-03-05 | $3.80 | $4.74 | 117,117 |
| 2024-03-04 | $3.52 | $4.39 | 21,464 |
| 2024-03-01 | $3.42 | $4.27 | 22,847 |
| 2024-02-29 | $3.45 | $4.30 | 19,096 |
| 2024-02-28 | $3.49 | $4.35 | 22,023 |
| 2024-02-27 | $3.51 | $4.38 | 45,436 |
| 2024-02-26 | $3.57 | $4.45 | 74,762 |
| 2024-02-23 | $3.68 | $4.59 | 43,057 |
| 2024-02-22 | $3.68 | $4.59 | 36,225 |
| 2024-02-21 | $3.70 | $4.62 | 4,618 |
| 2024-02-20 | $3.68 | $4.59 | 34,249 |
| 2024-02-16 | $3.67 | $4.58 | 26,078 |
| 2024-02-15 | $3.68 | $4.59 | 25,687 |
| 2024-02-14 | $3.69 | $4.60 | 38,922 |
| 2024-02-13 | $3.59 | $4.48 | 17,695 |
| 2024-02-12 | $3.57 | $4.45 | 70,730 |
| 2024-02-09 | $3.59 | $4.48 | 59,912 |
| 2024-02-08 | $3.54 | $4.42 | 36,400 |
| 2024-02-07 | $3.50 | $4.37 | 65,458 |
| 2024-02-06 | $3.47 | $4.33 | 102,671 |
| 2024-02-05 | $3.65 | $4.55 | 105,064 |
| 2024-02-02 | $3.70 | $4.62 | 54,690 |
| 2024-02-01 | $3.67 | $4.58 | 20,684 |
| 2024-01-31 | $3.70 | $4.62 | 24,311 |
| 2024-01-30 | $3.68 | $4.59 | 73,007 |
| 2024-01-29 | $3.78 | $4.72 | 49,166 |
| 2024-01-26 | $3.76 | $4.69 | 57,338 |
| 2024-01-25 | $3.88 | $4.84 | 599,448 |
| 2024-01-24 | $3.92 | $4.89 | 286,726 |
| 2024-01-23 | $4.18 | $5.21 | 986,398 |
| 2024-01-22 | $4.05 | $5.05 | 283,865 |
| 2024-01-19 | $3.85 | $4.80 | 447,007 |
| 2024-01-18 | $3.56 | $4.44 | 214,580 |
| 2024-01-17 | $3.50 | $4.37 | 337,397 |
| 2024-01-16 | $3.34 | $4.17 | 181,797 |
| 2024-01-12 | $3.20 | $3.99 | 4,562,529 |
| 2024-01-11 | $3.15 | $3.93 | 45,432 |
| 2024-01-10 | $3.10 | $3.87 | 133,792 |
| 2024-01-09 | $3.05 | $3.80 | 50,751 |
| 2024-01-08 | $3.05 | $3.80 | 72,632 |
| 2024-01-05 | $2.95 | $3.68 | 11,316 |
| 2024-01-04 | $2.93 | $3.65 | 76,591 |
| 2024-01-03 | $2.97 | $3.70 | 116,339 |
| 2024-01-02 | $2.99 | $3.73 | 173,339 |