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
- 2021-02-19 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 | $4.93 | $6.63 | 38,000 |
| 2024-12-30 | $4.99 | $6.70 | 69,100 |
| 2024-12-27 | $5.02 | $6.74 | 59,600 |
| 2024-12-26 | $4.96 | $6.67 | 69,600 |
| 2024-12-24 | $5.08 | $6.83 | 22,000 |
| 2024-12-23 | $5.03 | $6.76 | 33,200 |
| 2024-12-20 | $4.99 | $6.71 | 53,800 |
| 2024-12-19 | $4.99 | $6.70 | 52,600 |
| 2024-12-18 | $5.09 | $6.79 | 45,500 |
| 2024-12-17 | $5.14 | $6.85 | 58,200 |
| 2024-12-16 | $5.22 | $6.96 | 40,600 |
| 2024-12-13 | $5.34 | $7.12 | 21,000 |
| 2024-12-12 | $5.28 | $7.04 | 13,600 |
| 2024-12-11 | $5.35 | $7.13 | 52,500 |
| 2024-12-10 | $5.33 | $7.11 | 55,500 |
| 2024-12-09 | $5.30 | $7.07 | 63,500 |
| 2024-12-06 | $5.33 | $7.11 | 25,200 |
| 2024-12-05 | $5.30 | $7.06 | 25,300 |
| 2024-12-04 | $5.27 | $7.03 | 30,300 |
| 2024-12-03 | $5.27 | $7.03 | 18,400 |
| 2024-12-02 | $5.33 | $7.11 | 27,200 |
| 2024-11-29 | $5.27 | $7.03 | 14,300 |
| 2024-11-27 | $5.20 | $6.93 | 46,300 |
| 2024-11-26 | $5.25 | $7.00 | 12,300 |
| 2024-11-25 | $5.30 | $7.07 | 54,900 |
| 2024-11-22 | $5.45 | $7.27 | 42,000 |
| 2024-11-21 | $5.58 | $7.44 | 13,800 |
| 2024-11-20 | $5.57 | $7.42 | 19,700 |
| 2024-11-19 | $5.69 | $7.53 | 73,700 |
| 2024-11-18 | $5.65 | $7.48 | 88,200 |
| 2024-11-15 | $5.37 | $7.11 | 39,800 |
| 2024-11-14 | $5.34 | $7.07 | 37,800 |
| 2024-11-13 | $5.49 | $7.27 | 66,500 |
| 2024-11-12 | $5.59 | $7.40 | 40,600 |
| 2024-11-11 | $5.66 | $7.49 | 65,700 |
| 2024-11-08 | $5.62 | $7.45 | 72,900 |
| 2024-11-07 | $5.44 | $7.20 | 34,600 |
| 2024-11-06 | $5.41 | $7.16 | 95,600 |
| 2024-11-05 | $5.29 | $7.00 | 29,600 |
| 2024-11-04 | $5.41 | $7.16 | 31,100 |
| 2024-11-01 | $5.50 | $7.28 | 68,800 |
| 2024-10-31 | $5.46 | $7.23 | 28,700 |
| 2024-10-30 | $5.48 | $7.26 | 50,800 |
| 2024-10-29 | $5.36 | $7.09 | 29,100 |
| 2024-10-28 | $5.38 | $7.12 | 83,100 |
| 2024-10-25 | $5.36 | $7.10 | 41,300 |
| 2024-10-24 | $5.49 | $7.27 | 43,500 |
| 2024-10-23 | $5.46 | $7.23 | 60,000 |
| 2024-10-22 | $5.50 | $7.28 | 47,300 |
| 2024-10-21 | $5.48 | $7.26 | 59,400 |
| 2024-10-18 | $5.49 | $7.22 | 61,400 |
| 2024-10-17 | $5.46 | $7.17 | 87,700 |
| 2024-10-16 | $5.37 | $7.06 | 24,600 |
| 2024-10-15 | $5.37 | $7.06 | 46,100 |
| 2024-10-14 | $5.29 | $6.95 | 39,900 |
| 2024-10-11 | $5.25 | $6.90 | 75,400 |
| 2024-10-10 | $5.24 | $6.89 | 32,900 |
| 2024-10-09 | $5.20 | $6.83 | 29,000 |
| 2024-10-08 | $5.17 | $6.80 | 78,600 |
| 2024-10-07 | $5.13 | $6.74 | 60,600 |
| 2024-10-04 | $5.10 | $6.70 | 13,500 |
| 2024-10-03 | $5.11 | $6.72 | 53,400 |
| 2024-10-02 | $5.15 | $6.77 | 44,100 |
| 2024-10-01 | $5.13 | $6.74 | 30,700 |
| 2024-09-30 | $5.11 | $6.72 | 82,400 |
| 2024-09-27 | $5.12 | $6.73 | 61,500 |
| 2024-09-26 | $5.03 | $6.61 | 64,000 |
| 2024-09-25 | $5.09 | $6.69 | 41,900 |
| 2024-09-24 | $5.05 | $6.64 | 151,100 |
| 2024-09-23 | $5.03 | $6.61 | 144,800 |
| 2024-09-20 | $5.24 | $6.89 | 136,700 |
| 2024-09-19 | $5.08 | $6.68 | 481,200 |
| 2024-09-18 | $4.55 | $5.93 | 68,700 |
| 2024-09-17 | $4.50 | $5.86 | 36,200 |
| 2024-09-16 | $4.49 | $5.85 | 43,100 |
| 2024-09-13 | $4.44 | $5.78 | 27,400 |
| 2024-09-12 | $4.40 | $5.73 | 31,200 |
| 2024-09-11 | $4.35 | $5.67 | 37,700 |
| 2024-09-10 | $4.31 | $5.62 | 24,600 |
| 2024-09-09 | $4.35 | $5.67 | 38,100 |
| 2024-09-06 | $4.35 | $5.67 | 89,000 |
| 2024-09-05 | $4.32 | $5.63 | 55,300 |
| 2024-09-04 | $4.40 | $5.73 | 34,100 |
| 2024-09-03 | $4.39 | $5.72 | 37,200 |
| 2024-08-30 | $4.38 | $5.71 | 52,500 |
| 2024-08-29 | $4.36 | $5.68 | 37,100 |
| 2024-08-28 | $4.40 | $5.73 | 32,700 |
| 2024-08-27 | $4.39 | $5.72 | 41,500 |
| 2024-08-26 | $4.39 | $5.72 | 30,300 |
| 2024-08-23 | $4.44 | $5.78 | 61,000 |
| 2024-08-22 | $4.49 | $5.85 | 24,200 |
| 2024-08-21 | $4.50 | $5.86 | 57,000 |
| 2024-08-20 | $4.52 | $5.89 | 51,200 |
| 2024-08-19 | $4.56 | $5.94 | 52,200 |
| 2024-08-16 | $4.58 | $5.91 | 32,400 |
| 2024-08-15 | $4.53 | $5.85 | 15,900 |
| 2024-08-14 | $4.51 | $5.82 | 35,600 |
| 2024-08-13 | $4.56 | $5.89 | 16,500 |
| 2024-08-12 | $4.57 | $5.90 | 60,500 |
| 2024-08-09 | $4.54 | $5.86 | 29,100 |
| 2024-08-08 | $4.48 | $5.79 | 34,900 |
| 2024-08-07 | $4.56 | $5.89 | 30,600 |
| 2024-08-06 | $4.65 | $6.01 | 22,700 |
| 2024-08-05 | $4.48 | $5.79 | 66,200 |
| 2024-08-02 | $4.59 | $5.93 | 22,000 |
| 2024-08-01 | $4.61 | $5.95 | 17,200 |
| 2024-07-31 | $4.64 | $5.99 | 42,800 |
| 2024-07-30 | $4.59 | $5.93 | 20,300 |
| 2024-07-29 | $4.49 | $5.80 | 34,600 |
| 2024-07-26 | $4.52 | $5.84 | 31,400 |
| 2024-07-25 | $4.69 | $6.06 | 42,600 |
| 2024-07-24 | $4.63 | $5.98 | 43,900 |
| 2024-07-23 | $4.63 | $5.98 | 8,500 |
| 2024-07-22 | $4.69 | $6.06 | 41,500 |
| 2024-07-19 | $4.71 | $6.08 | 29,200 |
| 2024-07-18 | $4.92 | $6.30 | 65,500 |
| 2024-07-17 | $4.89 | $6.26 | 51,800 |
| 2024-07-16 | $4.80 | $6.14 | 49,600 |
| 2024-07-15 | $4.63 | $5.93 | 42,000 |
| 2024-07-12 | $4.54 | $5.82 | 49,300 |
| 2024-07-11 | $4.46 | $5.71 | 66,000 |
| 2024-07-10 | $4.35 | $5.57 | 31,500 |
| 2024-07-09 | $4.31 | $5.52 | 40,100 |
| 2024-07-08 | $4.36 | $5.58 | 46,300 |
| 2024-07-05 | $4.36 | $5.58 | 34,800 |
| 2024-07-03 | $4.38 | $5.61 | 46,700 |
| 2024-07-02 | $4.31 | $5.51 | 61,300 |
| 2024-07-01 | $4.43 | $5.68 | 51,000 |
| 2024-06-28 | $4.34 | $5.56 | 43,400 |
| 2024-06-27 | $4.29 | $5.50 | 34,800 |
| 2024-06-26 | $4.25 | $5.44 | 42,700 |
| 2024-06-25 | $4.25 | $5.44 | 74,000 |
| 2024-06-24 | $4.31 | $5.52 | 90,000 |
| 2024-06-21 | $4.43 | $5.67 | 174,200 |
| 2024-06-20 | $4.66 | $5.97 | 32,000 |
| 2024-06-18 | $4.74 | $6.02 | 65,000 |
| 2024-06-17 | $4.73 | $6.01 | 26,500 |
| 2024-06-14 | $4.72 | $6.00 | 38,000 |
| 2024-06-13 | $4.72 | $6.00 | 25,300 |
| 2024-06-12 | $4.73 | $6.01 | 19,000 |
| 2024-06-11 | $4.75 | $6.03 | 124,800 |
| 2024-06-10 | $4.87 | $6.19 | 19,400 |
| 2024-06-07 | $4.90 | $6.22 | 56,700 |
| 2024-06-06 | $4.92 | $6.25 | 33,600 |
| 2024-06-05 | $4.92 | $6.25 | 14,100 |
| 2024-06-04 | $4.90 | $6.22 | 28,600 |
| 2024-06-03 | $4.96 | $6.30 | 36,500 |
| 2024-05-31 | $5.00 | $6.35 | 38,100 |
| 2024-05-30 | $5.04 | $6.40 | 30,500 |
| 2024-05-29 | $5.01 | $6.36 | 25,400 |
| 2024-05-28 | $5.03 | $6.39 | 104,600 |
| 2024-05-24 | $4.99 | $6.34 | 36,800 |
| 2024-05-23 | $4.98 | $6.33 | 12,700 |
| 2024-05-22 | $4.98 | $6.33 | 43,800 |
| 2024-05-21 | $4.99 | $6.34 | 54,300 |
| 2024-05-20 | $4.96 | $6.30 | 34,500 |
| 2024-05-17 | $4.95 | $6.29 | 53,100 |
| 2024-05-16 | $4.97 | $6.26 | 25,800 |
| 2024-05-15 | $4.97 | $6.26 | 35,600 |
| 2024-05-14 | $4.86 | $6.13 | 36,200 |
| 2024-05-13 | $4.85 | $6.11 | 32,100 |
| 2024-05-10 | $4.79 | $6.04 | 72,100 |
| 2024-05-09 | $4.59 | $5.78 | 76,500 |
| 2024-05-08 | $4.85 | $6.11 | 28,200 |
| 2024-05-07 | $4.76 | $6.00 | 80,500 |
| 2024-05-06 | $4.85 | $6.11 | 59,600 |
| 2024-05-03 | $4.92 | $6.20 | 57,400 |
| 2024-05-02 | $4.89 | $6.16 | 18,700 |
| 2024-05-01 | $4.94 | $6.22 | 28,700 |
| 2024-04-30 | $4.90 | $6.17 | 23,300 |
| 2024-04-29 | $4.94 | $6.22 | 32,200 |
| 2024-04-26 | $5.01 | $6.31 | 31,100 |
| 2024-04-25 | $5.10 | $6.43 | 30,400 |
| 2024-04-24 | $5.01 | $6.31 | 32,300 |
| 2024-04-23 | $4.98 | $6.27 | 27,500 |
| 2024-04-22 | $4.91 | $6.19 | 68,300 |
| 2024-04-19 | $4.63 | $5.83 | 39,400 |
| 2024-04-18 | $4.64 | $5.85 | 45,100 |
| 2024-04-17 | $4.95 | $6.19 | 109,800 |
| 2024-04-16 | $4.56 | $5.70 | 208,700 |
| 2024-04-15 | $4.97 | $6.21 | 54,200 |
| 2024-04-12 | $5.00 | $6.25 | 359,700 |
| 2024-04-11 | $5.26 | $6.57 | 59,600 |
| 2024-04-10 | $5.29 | $6.61 | 41,500 |
| 2024-04-09 | $5.26 | $6.57 | 84,600 |
| 2024-04-08 | $5.28 | $6.60 | 65,100 |
| 2024-04-05 | $5.43 | $6.79 | 110,900 |
| 2024-04-04 | $5.28 | $6.60 | 108,300 |
| 2024-04-03 | $5.20 | $6.50 | 87,300 |
| 2024-04-02 | $5.19 | $6.49 | 70,100 |
| 2024-04-01 | $5.31 | $6.63 | 119,700 |
| 2024-03-28 | $5.46 | $6.82 | 84,100 |
| 2024-03-27 | $5.22 | $6.52 | 27,200 |
| 2024-03-26 | $5.22 | $6.52 | 57,800 |
| 2024-03-25 | $5.33 | $6.66 | 90,900 |
| 2024-03-22 | $5.63 | $7.04 | 34,400 |
| 2024-03-21 | $5.77 | $7.21 | 59,900 |
| 2024-03-20 | $5.65 | $7.06 | 108,600 |
| 2024-03-19 | $5.58 | $6.97 | 51,200 |
| 2024-03-18 | $5.55 | $6.94 | 89,700 |
| 2024-03-15 | $5.42 | $6.72 | 43,000 |
| 2024-03-14 | $5.40 | $6.70 | 57,100 |
| 2024-03-13 | $5.39 | $6.69 | 94,000 |
| 2024-03-12 | $5.15 | $6.39 | 90,300 |
| 2024-03-11 | $4.80 | $5.95 | 165,900 |
| 2024-03-08 | $4.39 | $5.44 | 82,800 |
| 2024-03-07 | $4.38 | $5.43 | 136,000 |
| 2024-03-06 | $4.39 | $5.45 | 116,200 |
| 2024-03-05 | $4.41 | $5.47 | 138,200 |
| 2024-03-04 | $4.45 | $5.52 | 163,000 |
| 2024-03-01 | $4.45 | $5.52 | 122,900 |
| 2024-02-29 | $4.44 | $5.51 | 179,600 |
| 2024-02-28 | $4.51 | $5.59 | 194,400 |
| 2024-02-27 | $4.47 | $5.55 | 94,800 |
| 2024-02-26 | $4.59 | $5.69 | 161,900 |
| 2024-02-23 | $4.49 | $5.57 | 70,600 |
| 2024-02-22 | $4.49 | $5.57 | 60,700 |
| 2024-02-21 | $4.50 | $5.58 | 93,400 |
| 2024-02-20 | $4.55 | $5.64 | 159,500 |
| 2024-02-16 | $4.69 | $5.82 | 67,700 |
| 2024-02-15 | $4.77 | $5.87 | 60,000 |
| 2024-02-14 | $4.80 | $5.90 | 62,400 |
| 2024-02-13 | $4.72 | $5.81 | 50,800 |
| 2024-02-12 | $4.76 | $5.86 | 101,000 |
| 2024-02-09 | $4.64 | $5.71 | 214,600 |
| 2024-02-08 | $4.62 | $5.68 | 143,400 |
| 2024-02-07 | $4.73 | $5.82 | 92,700 |
| 2024-02-06 | $4.84 | $5.95 | 362,200 |
| 2024-02-05 | $4.59 | $5.65 | 692,400 |
| 2024-02-02 | $5.12 | $6.30 | 313,700 |
| 2024-02-01 | $5.38 | $6.62 | 449,900 |
| 2024-01-31 | $5.85 | $7.19 | 153,400 |
| 2024-01-30 | $5.96 | $7.33 | 46,700 |
| 2024-01-29 | $5.98 | $7.36 | 36,200 |
| 2024-01-26 | $5.98 | $7.36 | 57,900 |
| 2024-01-25 | $5.97 | $7.34 | 91,900 |
| 2024-01-24 | $5.98 | $7.36 | 59,300 |
| 2024-01-23 | $6.04 | $7.43 | 70,400 |
| 2024-01-22 | $6.08 | $7.48 | 63,200 |
| 2024-01-19 | $6.10 | $7.50 | 52,700 |
| 2024-01-18 | $6.10 | $7.50 | 82,800 |
| 2024-01-17 | $6.26 | $7.65 | 54,300 |
| 2024-01-16 | $6.25 | $7.64 | 170,800 |
| 2024-01-12 | $6.20 | $7.58 | 41,300 |
| 2024-01-11 | $6.18 | $7.55 | 21,100 |
| 2024-01-10 | $6.17 | $7.54 | 42,100 |
| 2024-01-09 | $6.17 | $7.54 | 37,500 |
| 2024-01-08 | $6.11 | $7.47 | 77,300 |
| 2024-01-05 | $6.02 | $7.36 | 25,300 |
| 2024-01-04 | $6.10 | $7.45 | 96,300 |
| 2024-01-03 | $6.02 | $7.36 | 31,400 |
| 2024-01-02 | $6.07 | $7.42 | 77,800 |