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
- 2012-05-15 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 | $8.75 | $10.42 | 23,500 |
| 2024-12-30 | $8.70 | $10.36 | 46,700 |
| 2024-12-27 | $8.75 | $10.42 | 52,300 |
| 2024-12-26 | $8.90 | $10.60 | 60,100 |
| 2024-12-24 | $8.74 | $10.41 | 18,600 |
| 2024-12-23 | $8.76 | $10.44 | 118,000 |
| 2024-12-20 | $8.66 | $10.32 | 153,200 |
| 2024-12-19 | $8.82 | $10.51 | 61,400 |
| 2024-12-18 | $8.91 | $10.61 | 102,100 |
| 2024-12-17 | $8.91 | $10.61 | 37,400 |
| 2024-12-16 | $9.12 | $10.86 | 36,800 |
| 2024-12-13 | $9.15 | $10.90 | 33,600 |
| 2024-12-12 | $9.07 | $10.81 | 42,900 |
| 2024-12-11 | $9.07 | $10.81 | 61,200 |
| 2024-12-10 | $8.88 | $10.58 | 29,500 |
| 2024-12-09 | $8.88 | $10.58 | 67,500 |
| 2024-12-06 | $8.90 | $10.60 | 48,200 |
| 2024-12-05 | $8.99 | $10.71 | 82,100 |
| 2024-12-04 | $8.95 | $10.66 | 182,000 |
| 2024-12-03 | $8.90 | $10.60 | 271,500 |
| 2024-12-02 | $8.84 | $10.53 | 51,800 |
| 2024-11-29 | $8.85 | $10.54 | 22,300 |
| 2024-11-27 | $8.83 | $10.52 | 35,900 |
| 2024-11-26 | $8.71 | $10.38 | 53,400 |
| 2024-11-25 | $8.80 | $10.48 | 82,600 |
| 2024-11-22 | $8.71 | $10.38 | 43,800 |
| 2024-11-21 | $8.66 | $10.32 | 66,600 |
| 2024-11-20 | $8.54 | $10.17 | 37,900 |
| 2024-11-19 | $8.71 | $10.38 | 307,600 |
| 2024-11-18 | $8.74 | $10.41 | 159,600 |
| 2024-11-15 | $8.78 | $10.46 | 170,800 |
| 2024-11-14 | $8.62 | $10.27 | 109,000 |
| 2024-11-13 | $8.70 | $10.36 | 94,200 |
| 2024-11-12 | $8.84 | $10.53 | 57,500 |
| 2024-11-11 | $8.97 | $10.69 | 31,600 |
| 2024-11-08 | $9.14 | $10.89 | 29,600 |
| 2024-11-07 | $9.20 | $10.96 | 30,700 |
| 2024-11-06 | $9.37 | $11.16 | 48,300 |
| 2024-11-05 | $9.29 | $11.07 | 17,200 |
| 2024-11-04 | $9.10 | $10.84 | 30,000 |
| 2024-11-01 | $9.25 | $11.02 | 39,500 |
| 2024-10-31 | $9.17 | $10.92 | 28,400 |
| 2024-10-30 | $9.12 | $10.86 | 56,500 |
| 2024-10-29 | $9.27 | $11.04 | 47,300 |
| 2024-10-28 | $9.37 | $11.16 | 17,800 |
| 2024-10-25 | $9.11 | $10.85 | 25,100 |
| 2024-10-24 | $9.13 | $10.88 | 22,200 |
| 2024-10-23 | $8.98 | $10.70 | 25,800 |
| 2024-10-22 | $9.06 | $10.79 | 15,000 |
| 2024-10-21 | $9.11 | $10.85 | 22,700 |
| 2024-10-18 | $9.08 | $10.82 | 21,200 |
| 2024-10-17 | $9.04 | $10.77 | 16,700 |
| 2024-10-16 | $9.18 | $10.94 | 22,000 |
| 2024-10-15 | $9.18 | $10.94 | 15,600 |
| 2024-10-14 | $9.20 | $10.96 | 26,700 |
| 2024-10-11 | $9.18 | $10.94 | 15,800 |
| 2024-10-10 | $9.22 | $10.98 | 34,900 |
| 2024-10-09 | $9.38 | $11.17 | 18,500 |
| 2024-10-08 | $9.31 | $11.09 | 18,600 |
| 2024-10-07 | $9.22 | $10.98 | 38,600 |
| 2024-10-04 | $9.38 | $11.17 | 36,800 |
| 2024-10-03 | $9.39 | $11.19 | 8,900 |
| 2024-10-02 | $9.49 | $11.31 | 161,500 |
| 2024-10-01 | $9.55 | $11.38 | 20,000 |
| 2024-09-30 | $9.58 | $11.41 | 8,100 |
| 2024-09-27 | $9.42 | $11.22 | 7,800 |
| 2024-09-26 | $9.46 | $11.27 | 28,500 |
| 2024-09-25 | $9.28 | $11.06 | 10,600 |
| 2024-09-24 | $9.32 | $11.10 | 17,900 |
| 2024-09-23 | $9.27 | $11.04 | 51,700 |
| 2024-09-20 | $9.31 | $11.09 | 16,100 |
| 2024-09-19 | $9.50 | $11.32 | 12,000 |
| 2024-09-18 | $9.57 | $11.40 | 10,200 |
| 2024-09-17 | $9.58 | $11.41 | 12,600 |
| 2024-09-16 | $9.56 | $11.39 | 31,300 |
| 2024-09-13 | $9.61 | $11.45 | 15,500 |
| 2024-09-12 | $9.38 | $11.17 | 40,000 |
| 2024-09-11 | $9.43 | $11.23 | 29,600 |
| 2024-09-10 | $9.39 | $11.19 | 22,600 |
| 2024-09-09 | $9.35 | $11.14 | 51,400 |
| 2024-09-06 | $9.21 | $10.97 | 12,200 |
| 2024-09-05 | $9.42 | $11.22 | 25,700 |
| 2024-09-04 | $9.36 | $11.15 | 20,300 |
| 2024-09-03 | $9.21 | $10.97 | 22,600 |
| 2024-08-30 | $9.30 | $11.08 | 15,100 |
| 2024-08-29 | $9.24 | $11.01 | 18,100 |
| 2024-08-28 | $9.27 | $11.04 | 8,700 |
| 2024-08-27 | $9.33 | $11.12 | 19,100 |
| 2024-08-26 | $9.21 | $10.97 | 52,700 |
| 2024-08-23 | $9.21 | $10.97 | 20,000 |
| 2024-08-22 | $9.07 | $10.81 | 116,500 |
| 2024-08-21 | $9.03 | $10.76 | 25,000 |
| 2024-08-20 | $8.96 | $10.67 | 26,800 |
| 2024-08-19 | $8.94 | $10.65 | 42,400 |
| 2024-08-16 | $8.84 | $10.53 | 35,100 |
| 2024-08-15 | $8.71 | $10.38 | 21,000 |
| 2024-08-14 | $8.77 | $10.45 | 21,300 |
| 2024-08-13 | $8.68 | $10.34 | 40,800 |
| 2024-08-12 | $8.45 | $10.07 | 46,600 |
| 2024-08-09 | $8.51 | $10.14 | 107,500 |
| 2024-08-08 | $8.50 | $10.13 | 38,900 |
| 2024-08-07 | $8.46 | $10.08 | 35,700 |
| 2024-08-06 | $8.44 | $10.05 | 99,800 |
| 2024-08-05 | $8.54 | $10.17 | 10,700 |
| 2024-08-02 | $8.64 | $10.29 | 49,300 |
| 2024-08-01 | $8.63 | $10.28 | 72,900 |
| 2024-07-31 | $9.03 | $10.76 | 29,000 |
| 2024-07-30 | $8.68 | $10.34 | 106,100 |
| 2024-07-29 | $8.69 | $10.35 | 33,300 |
| 2024-07-26 | $8.70 | $10.36 | 41,900 |
| 2024-07-25 | $8.68 | $10.34 | 41,600 |
| 2024-07-24 | $8.56 | $10.20 | 31,800 |
| 2024-07-23 | $8.54 | $10.17 | 300,400 |
| 2024-07-22 | $8.24 | $9.82 | 552,300 |
| 2024-07-19 | $8.21 | $9.78 | 37,400 |
| 2024-07-18 | $8.28 | $9.86 | 58,700 |
| 2024-07-17 | $8.28 | $9.86 | 33,200 |
| 2024-07-16 | $8.13 | $9.69 | 129,700 |
| 2024-07-15 | $7.98 | $9.51 | 26,800 |
| 2024-07-12 | $8.13 | $9.69 | 63,900 |
| 2024-07-11 | $8.07 | $9.61 | 63,000 |
| 2024-07-10 | $7.98 | $9.51 | 108,300 |
| 2024-07-09 | $7.91 | $9.42 | 100,700 |
| 2024-07-08 | $7.91 | $9.42 | 120,900 |
| 2024-07-05 | $7.97 | $9.49 | 78,000 |
| 2024-07-03 | $7.81 | $9.30 | 64,800 |
| 2024-07-02 | $7.72 | $9.20 | 53,800 |
| 2024-07-01 | $7.70 | $9.17 | 147,600 |
| 2024-06-28 | $7.52 | $8.96 | 193,000 |
| 2024-06-27 | $7.45 | $8.88 | 35,000 |
| 2024-06-26 | $7.44 | $8.86 | 44,800 |
| 2024-06-25 | $7.55 | $8.99 | 438,100 |
| 2024-06-24 | $7.67 | $9.14 | 180,100 |
| 2024-06-21 | $7.57 | $9.02 | 82,300 |
| 2024-06-20 | $7.61 | $9.07 | 58,200 |
| 2024-06-18 | $7.68 | $9.15 | 211,700 |
| 2024-06-17 | $7.95 | $9.47 | 28,800 |
| 2024-06-14 | $7.96 | $9.48 | 50,200 |
| 2024-06-13 | $8.12 | $9.67 | 66,600 |
| 2024-06-12 | $8.18 | $9.75 | 11,700 |
| 2024-06-11 | $7.98 | $9.51 | 34,400 |
| 2024-06-10 | $8.25 | $9.83 | 18,500 |
| 2024-06-07 | $8.43 | $10.04 | 50,100 |
| 2024-06-06 | $8.31 | $9.90 | 17,800 |
| 2024-06-05 | $8.12 | $9.67 | 31,000 |
| 2024-06-04 | $7.99 | $9.52 | 13,500 |
| 2024-06-03 | $7.95 | $9.47 | 10,700 |
| 2024-05-31 | $7.95 | $9.47 | 32,900 |
| 2024-05-30 | $7.87 | $9.38 | 21,900 |
| 2024-05-29 | $7.86 | $9.36 | 27,100 |
| 2024-05-28 | $7.97 | $9.49 | 28,600 |
| 2024-05-24 | $7.85 | $9.35 | 17,100 |
| 2024-05-23 | $7.65 | $9.11 | 14,800 |
| 2024-05-22 | $7.49 | $8.92 | 15,500 |
| 2024-05-21 | $7.52 | $8.96 | 24,300 |
| 2024-05-20 | $7.57 | $9.02 | 11,600 |
| 2024-05-17 | $7.62 | $9.08 | 68,100 |
| 2024-05-16 | $7.79 | $9.28 | 16,900 |
| 2024-05-15 | $7.85 | $9.35 | 11,200 |
| 2024-05-14 | $7.81 | $9.30 | 18,000 |
| 2024-05-13 | $7.74 | $9.22 | 19,000 |
| 2024-05-10 | $7.80 | $9.29 | 14,300 |
| 2024-05-09 | $7.63 | $9.09 | 34,800 |
| 2024-05-08 | $7.65 | $9.11 | 28,400 |
| 2024-05-07 | $7.80 | $9.29 | 88,200 |
| 2024-05-06 | $7.59 | $9.04 | 29,100 |
| 2024-05-03 | $7.73 | $9.21 | 35,400 |
| 2024-05-02 | $7.60 | $9.05 | 57,700 |
| 2024-05-01 | $7.52 | $8.96 | 18,900 |
| 2024-04-30 | $7.55 | $8.99 | 50,400 |
| 2024-04-29 | $7.47 | $8.90 | 55,800 |
| 2024-04-26 | $7.34 | $8.74 | 75,000 |
| 2024-04-25 | $7.37 | $8.78 | 53,000 |
| 2024-04-24 | $7.39 | $8.80 | 27,700 |
| 2024-04-23 | $7.49 | $8.92 | 46,200 |
| 2024-04-22 | $7.40 | $8.82 | 165,700 |
| 2024-04-19 | $7.30 | $8.70 | 43,600 |
| 2024-04-18 | $7.11 | $8.47 | 76,900 |
| 2024-04-17 | $7.16 | $8.53 | 74,400 |
| 2024-04-16 | $7.12 | $8.48 | 76,100 |
| 2024-04-15 | $6.83 | $8.14 | 88,600 |
| 2024-04-12 | $6.78 | $8.08 | 38,700 |
| 2024-04-11 | $6.83 | $8.14 | 42,200 |
| 2024-04-10 | $6.83 | $8.14 | 14,000 |
| 2024-04-09 | $6.96 | $8.29 | 16,800 |
| 2024-04-08 | $7.02 | $8.36 | 57,800 |
| 2024-04-05 | $6.87 | $8.18 | 138,100 |
| 2024-04-04 | $6.78 | $8.08 | 618,800 |
| 2024-04-03 | $6.64 | $7.91 | 16,400 |
| 2024-04-02 | $6.63 | $7.90 | 137,600 |
| 2024-04-01 | $6.71 | $7.99 | 41,300 |
| 2024-03-28 | $6.77 | $8.07 | 22,100 |
| 2024-03-27 | $6.76 | $8.05 | 50,000 |
| 2024-03-26 | $6.64 | $7.91 | 56,300 |
| 2024-03-25 | $6.63 | $7.90 | 38,400 |
| 2024-03-22 | $6.70 | $7.98 | 27,400 |
| 2024-03-21 | $6.70 | $7.98 | 27,600 |
| 2024-03-20 | $6.83 | $8.14 | 15,800 |
| 2024-03-19 | $6.87 | $8.18 | 43,000 |
| 2024-03-18 | $6.83 | $8.14 | 37,100 |
| 2024-03-15 | $6.80 | $8.10 | 13,400 |
| 2024-03-14 | $6.84 | $8.15 | 31,400 |
| 2024-03-13 | $6.95 | $8.28 | 23,200 |
| 2024-03-12 | $6.96 | $8.29 | 17,900 |
| 2024-03-11 | $6.95 | $8.28 | 19,800 |
| 2024-03-08 | $6.98 | $8.32 | 13,700 |
| 2024-03-07 | $7.01 | $8.35 | 16,100 |
| 2024-03-06 | $6.82 | $8.12 | 25,500 |
| 2024-03-05 | $6.90 | $8.22 | 27,100 |
| 2024-03-04 | $6.71 | $7.99 | 63,000 |
| 2024-03-01 | $6.98 | $8.32 | 21,700 |
| 2024-02-29 | $6.96 | $8.29 | 22,400 |
| 2024-02-28 | $7.01 | $8.35 | 14,600 |
| 2024-02-27 | $7.07 | $8.42 | 30,000 |
| 2024-02-26 | $7.03 | $8.38 | 28,100 |
| 2024-02-23 | $6.94 | $8.27 | 15,800 |
| 2024-02-22 | $6.97 | $8.30 | 27,400 |
| 2024-02-21 | $7.07 | $8.42 | 22,300 |
| 2024-02-20 | $7.02 | $8.36 | 39,200 |
| 2024-02-16 | $7.09 | $8.45 | 28,800 |
| 2024-02-15 | $7.09 | $8.45 | 32,200 |
| 2024-02-14 | $6.98 | $8.32 | 28,800 |
| 2024-02-13 | $6.79 | $8.09 | 32,800 |
| 2024-02-12 | $6.88 | $8.20 | 70,400 |
| 2024-02-09 | $6.77 | $8.07 | 20,100 |
| 2024-02-08 | $6.82 | $8.12 | 66,900 |
| 2024-02-07 | $6.83 | $8.14 | 35,800 |
| 2024-02-06 | $6.89 | $8.21 | 37,900 |
| 2024-02-05 | $6.79 | $8.09 | 43,100 |
| 2024-02-02 | $6.81 | $8.11 | 21,800 |
| 2024-02-01 | $7.01 | $8.35 | 16,900 |
| 2024-01-31 | $6.99 | $8.33 | 12,400 |
| 2024-01-30 | $7.16 | $8.53 | 15,200 |
| 2024-01-29 | $7.31 | $8.71 | 30,900 |
| 2024-01-26 | $7.24 | $8.63 | 24,000 |
| 2024-01-25 | $7.16 | $8.53 | 12,000 |
| 2024-01-24 | $7.15 | $8.52 | 19,000 |
| 2024-01-23 | $7.02 | $8.36 | 55,800 |
| 2024-01-22 | $7.12 | $8.48 | 24,400 |
| 2024-01-19 | $7.15 | $8.52 | 22,000 |
| 2024-01-18 | $7.08 | $8.43 | 31,900 |
| 2024-01-17 | $7.08 | $8.43 | 31,300 |
| 2024-01-16 | $7.14 | $8.51 | 41,200 |
| 2024-01-12 | $7.60 | $9.05 | 40,900 |
| 2024-01-11 | $7.66 | $9.13 | 8,900 |
| 2024-01-10 | $7.77 | $9.26 | 8,100 |
| 2024-01-09 | $7.77 | $9.26 | 17,500 |
| 2024-01-08 | $7.81 | $9.30 | 30,200 |
| 2024-01-05 | $7.88 | $9.39 | 36,900 |
| 2024-01-04 | $7.90 | $9.41 | 14,500 |
| 2024-01-03 | $7.74 | $9.22 | 11,900 |
| 2024-01-02 | $7.87 | $9.38 | 12,400 |