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
- 1999-11-10 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 | $5.83 | $14.10 | 6,100 |
| 2024-12-30 | $5.81 | $14.05 | 11,700 |
| 2024-12-27 | $5.84 | $14.12 | 1,500 |
| 2024-12-26 | $5.95 | $14.39 | 12,100 |
| 2024-12-24 | $5.73 | $13.86 | 500 |
| 2024-12-23 | $5.93 | $14.34 | 5,400 |
| 2024-12-20 | $5.85 | $14.15 | 1,800 |
| 2024-12-19 | $5.70 | $13.79 | 2,500 |
| 2024-12-18 | $5.84 | $14.12 | 3,600 |
| 2024-12-17 | $5.82 | $14.08 | 1,400 |
| 2024-12-16 | $5.90 | $14.27 | 4,600 |
| 2024-12-13 | $5.95 | $14.39 | 8,700 |
| 2024-12-12 | $6.14 | $14.85 | 1,200 |
| 2024-12-11 | $6.99 | $16.91 | 20,200 |
| 2024-12-10 | $5.91 | $14.29 | 12,400 |
| 2024-12-09 | $6.00 | $14.51 | 12,300 |
| 2024-12-06 | $5.98 | $14.46 | 700 |
| 2024-12-05 | $5.96 | $14.41 | 0 |
| 2024-12-04 | $5.96 | $14.41 | 900 |
| 2024-12-03 | $6.00 | $14.51 | 4,600 |
| 2024-12-02 | $5.87 | $14.20 | 22,300 |
| 2024-11-29 | $6.00 | $14.51 | 100 |
| 2024-11-27 | $6.05 | $14.63 | 10,000 |
| 2024-11-26 | $5.91 | $14.29 | 2,700 |
| 2024-11-25 | $6.25 | $15.12 | 13,200 |
| 2024-11-22 | $5.60 | $13.54 | 1,500 |
| 2024-11-21 | $5.78 | $13.98 | 9,700 |
| 2024-11-20 | $5.62 | $13.59 | 5,400 |
| 2024-11-19 | $5.96 | $14.41 | 17,400 |
| 2024-11-18 | $5.67 | $13.71 | 2,400 |
| 2024-11-15 | $5.76 | $13.93 | 300 |
| 2024-11-14 | $5.96 | $14.41 | 0 |
| 2024-11-13 | $5.96 | $14.41 | 800 |
| 2024-11-12 | $6.16 | $14.90 | 9,100 |
| 2024-11-11 | $5.70 | $13.79 | 5,200 |
| 2024-11-08 | $5.36 | $12.96 | 4,700 |
| 2024-11-07 | $5.61 | $13.57 | 3,100 |
| 2024-11-06 | $5.50 | $13.30 | 0 |
| 2024-11-05 | $5.50 | $13.30 | 400 |
| 2024-11-04 | $5.50 | $13.30 | 2,000 |
| 2024-11-01 | $5.50 | $13.30 | 18,100 |
| 2024-10-31 | $5.90 | $14.27 | 1,600 |
| 2024-10-30 | $5.65 | $13.67 | 900 |
| 2024-10-29 | $5.57 | $13.47 | 400 |
| 2024-10-28 | $5.54 | $13.40 | 500 |
| 2024-10-25 | $5.54 | $13.40 | 12,600 |
| 2024-10-24 | $5.36 | $12.96 | 7,800 |
| 2024-10-23 | $5.57 | $13.47 | 9,000 |
| 2024-10-22 | $5.51 | $13.33 | 3,600 |
| 2024-10-21 | $5.51 | $13.33 | 5,700 |
| 2024-10-18 | $5.50 | $13.30 | 0 |
| 2024-10-17 | $5.50 | $13.30 | 5,200 |
| 2024-10-16 | $5.56 | $13.45 | 6,100 |
| 2024-10-15 | $5.37 | $12.99 | 1,300 |
| 2024-10-14 | $5.36 | $12.96 | 6,100 |
| 2024-10-11 | $5.54 | $13.40 | 1,100 |
| 2024-10-10 | $5.60 | $13.54 | 10,200 |
| 2024-10-09 | $5.13 | $12.41 | 1,200 |
| 2024-10-08 | $5.12 | $12.38 | 7,100 |
| 2024-10-07 | $5.19 | $12.55 | 6,900 |
| 2024-10-04 | $5.50 | $13.30 | 300 |
| 2024-10-03 | $5.50 | $13.30 | 3,300 |
| 2024-10-02 | $5.56 | $13.45 | 6,200 |
| 2024-10-01 | $5.60 | $13.54 | 600 |
| 2024-09-30 | $5.60 | $13.54 | 6,900 |
| 2024-09-27 | $5.66 | $13.69 | 7,200 |
| 2024-09-26 | $5.76 | $13.93 | 11,000 |
| 2024-09-25 | $5.82 | $14.08 | 5,500 |
| 2024-09-24 | $5.85 | $14.15 | 4,500 |
| 2024-09-23 | $5.65 | $13.67 | 600 |
| 2024-09-20 | $6.00 | $14.51 | 27,300 |
| 2024-09-19 | $5.43 | $13.13 | 2,600 |
| 2024-09-18 | $5.43 | $13.13 | 3,700 |
| 2024-09-17 | $5.41 | $13.08 | 6,800 |
| 2024-09-16 | $5.52 | $13.35 | 17,300 |
| 2024-09-13 | $5.75 | $13.91 | 3,500 |
| 2024-09-12 | $5.54 | $13.40 | 5,000 |
| 2024-09-11 | $5.75 | $13.91 | 9,100 |
| 2024-09-10 | $5.44 | $13.16 | 5,300 |
| 2024-09-09 | $5.53 | $13.37 | 9,100 |
| 2024-09-06 | $5.44 | $13.16 | 300 |
| 2024-09-05 | $5.44 | $13.16 | 0 |
| 2024-09-04 | $5.44 | $13.16 | 900 |
| 2024-09-03 | $5.25 | $12.70 | 800 |
| 2024-08-30 | $5.23 | $12.65 | 400 |
| 2024-08-29 | $5.25 | $12.70 | 9,600 |
| 2024-08-28 | $5.18 | $12.53 | 19,800 |
| 2024-08-27 | $5.16 | $12.48 | 15,000 |
| 2024-08-26 | $5.08 | $12.29 | 7,300 |
| 2024-08-23 | $4.95 | $11.97 | 5,600 |
| 2024-08-22 | $4.87 | $11.78 | 0 |
| 2024-08-21 | $4.87 | $11.78 | 2,100 |
| 2024-08-20 | $4.87 | $11.78 | 1,300 |
| 2024-08-19 | $4.82 | $11.66 | 5,500 |
| 2024-08-16 | $4.71 | $11.39 | 2,300 |
| 2024-08-15 | $4.70 | $11.37 | 3,600 |
| 2024-08-14 | $4.65 | $11.25 | 2,200 |
| 2024-08-13 | $4.58 | $11.08 | 19,000 |
| 2024-08-12 | $4.57 | $11.05 | 8,800 |
| 2024-08-09 | $4.55 | $11.00 | 14,300 |
| 2024-08-08 | $4.59 | $11.10 | 14,300 |
| 2024-08-07 | $4.56 | $11.03 | 1,800 |
| 2024-08-06 | $4.56 | $11.03 | 1,000 |
| 2024-08-05 | $4.53 | $10.96 | 9,300 |
| 2024-08-02 | $4.59 | $11.10 | 6,400 |
| 2024-08-01 | $4.60 | $11.13 | 18,800 |
| 2024-07-31 | $4.66 | $11.27 | 18,000 |
| 2024-07-30 | $4.66 | $11.27 | 3,400 |
| 2024-07-29 | $4.71 | $11.39 | 7,300 |
| 2024-07-26 | $4.70 | $11.37 | 13,000 |
| 2024-07-25 | $4.60 | $11.13 | 13,900 |
| 2024-07-24 | $4.59 | $11.10 | 3,800 |
| 2024-07-23 | $4.51 | $10.91 | 11,800 |
| 2024-07-22 | $4.59 | $11.10 | 5,800 |
| 2024-07-19 | $4.63 | $10.96 | 27,400 |
| 2024-07-18 | $4.45 | $10.53 | 22,800 |
| 2024-07-17 | $4.59 | $10.86 | 8,900 |
| 2024-07-16 | $4.52 | $10.70 | 71,500 |
| 2024-07-15 | $4.99 | $11.81 | 19,600 |
| 2024-07-12 | $4.66 | $11.03 | 33,400 |
| 2024-07-11 | $4.05 | $9.58 | 5,600 |
| 2024-07-10 | $4.05 | $9.58 | 3,500 |
| 2024-07-09 | $4.25 | $10.06 | 4,200 |
| 2024-07-08 | $4.12 | $9.75 | 4,300 |
| 2024-07-05 | $4.00 | $9.47 | 1,800 |
| 2024-07-03 | $4.00 | $9.47 | 1,300 |
| 2024-07-02 | $3.95 | $9.35 | 1,800 |
| 2024-07-01 | $3.95 | $9.35 | 2,800 |
| 2024-06-28 | $3.96 | $9.37 | 32,200 |
| 2024-06-27 | $3.94 | $9.32 | 3,300 |
| 2024-06-26 | $3.90 | $9.23 | 500 |
| 2024-06-25 | $3.99 | $9.44 | 2,800 |
| 2024-06-24 | $4.00 | $9.47 | 3,100 |
| 2024-06-21 | $3.78 | $8.94 | 3,700 |
| 2024-06-20 | $3.90 | $9.23 | 2,200 |
| 2024-06-18 | $3.80 | $8.99 | 10,500 |
| 2024-06-17 | $3.93 | $9.30 | 7,000 |
| 2024-06-14 | $3.94 | $9.32 | 29,500 |
| 2024-06-13 | $3.87 | $9.16 | 10,200 |
| 2024-06-12 | $3.90 | $9.23 | 24,400 |
| 2024-06-11 | $4.00 | $9.47 | 11,100 |
| 2024-06-10 | $4.00 | $9.47 | 5,700 |
| 2024-06-07 | $4.13 | $9.77 | 7,700 |
| 2024-06-06 | $4.19 | $9.92 | 13,700 |
| 2024-06-05 | $4.34 | $10.27 | 9,900 |
| 2024-06-04 | $4.38 | $10.36 | 7,700 |
| 2024-06-03 | $4.30 | $10.18 | 2,700 |
| 2024-05-31 | $4.30 | $10.18 | 13,800 |
| 2024-05-30 | $4.25 | $10.06 | 10,100 |
| 2024-05-29 | $4.25 | $10.06 | 12,900 |
| 2024-05-28 | $4.40 | $10.41 | 5,000 |
| 2024-05-24 | $4.47 | $10.58 | 44,300 |
| 2024-05-23 | $4.11 | $9.73 | 27,100 |
| 2024-05-22 | $4.31 | $10.20 | 15,900 |
| 2024-05-21 | $4.65 | $11.00 | 5,500 |
| 2024-05-20 | $4.81 | $11.38 | 500 |
| 2024-05-17 | $4.86 | $11.50 | 1,200 |
| 2024-05-16 | $4.75 | $11.24 | 4,300 |
| 2024-05-15 | $5.02 | $11.88 | 1,200 |
| 2024-05-14 | $5.03 | $11.90 | 4,700 |
| 2024-05-13 | $5.17 | $12.23 | 12,500 |
| 2024-05-10 | $5.45 | $12.90 | 3,900 |
| 2024-05-09 | $5.50 | $13.02 | 16,000 |
| 2024-05-08 | $5.40 | $12.78 | 15,000 |
| 2024-05-07 | $5.15 | $12.19 | 7,100 |
| 2024-05-06 | $5.30 | $12.54 | 11,200 |
| 2024-05-03 | $5.20 | $12.31 | 3,100 |
| 2024-05-02 | $5.17 | $12.23 | 1,800 |
| 2024-05-01 | $4.99 | $11.81 | 4,400 |
| 2024-04-30 | $4.94 | $11.69 | 3,000 |
| 2024-04-29 | $4.99 | $11.81 | 14,800 |
| 2024-04-26 | $5.03 | $11.90 | 2,700 |
| 2024-04-25 | $5.28 | $12.49 | 100 |
| 2024-04-24 | $5.35 | $12.66 | 200 |
| 2024-04-23 | $5.03 | $11.90 | 4,700 |
| 2024-04-22 | $5.21 | $12.33 | 1,100 |
| 2024-04-19 | $5.23 | $12.38 | 5,700 |
| 2024-04-18 | $5.10 | $11.83 | 1,900 |
| 2024-04-17 | $5.17 | $11.99 | 6,600 |
| 2024-04-16 | $5.13 | $11.90 | 2,700 |
| 2024-04-15 | $5.21 | $12.09 | 800 |
| 2024-04-12 | $5.30 | $12.30 | 1,900 |
| 2024-04-11 | $5.35 | $12.41 | 6,300 |
| 2024-04-10 | $5.10 | $11.83 | 1,200 |
| 2024-04-09 | $5.02 | $11.65 | 6,000 |
| 2024-04-08 | $5.30 | $12.30 | 2,700 |
| 2024-04-05 | $5.30 | $12.30 | 10,200 |
| 2024-04-04 | $5.26 | $12.20 | 19,900 |
| 2024-04-03 | $5.33 | $12.37 | 600 |
| 2024-04-02 | $5.42 | $12.57 | 1,000 |
| 2024-04-01 | $5.41 | $12.55 | 4,500 |
| 2024-03-28 | $5.48 | $12.71 | 2,500 |
| 2024-03-27 | $5.43 | $12.60 | 300 |
| 2024-03-26 | $5.43 | $12.60 | 1,000 |
| 2024-03-25 | $5.40 | $12.53 | 800 |
| 2024-03-22 | $5.48 | $12.71 | 2,500 |
| 2024-03-21 | $5.85 | $13.57 | 0 |
| 2024-03-20 | $5.85 | $13.57 | 300 |
| 2024-03-19 | $5.75 | $13.34 | 2,300 |
| 2024-03-18 | $5.62 | $13.04 | 2,100 |
| 2024-03-15 | $5.76 | $13.36 | 1,000 |
| 2024-03-14 | $6.00 | $13.92 | 2,900 |
| 2024-03-13 | $6.04 | $14.01 | 2,500 |
| 2024-03-12 | $6.28 | $14.57 | 9,400 |
| 2024-03-11 | $6.25 | $14.50 | 4,600 |
| 2024-03-08 | $6.40 | $14.85 | 1,400 |
| 2024-03-07 | $6.43 | $14.92 | 4,200 |
| 2024-03-06 | $6.26 | $14.52 | 5,900 |
| 2024-03-05 | $6.40 | $14.85 | 1,500 |
| 2024-03-04 | $6.57 | $15.24 | 3,900 |
| 2024-03-01 | $6.59 | $15.29 | 2,100 |
| 2024-02-29 | $6.20 | $14.38 | 5,000 |
| 2024-02-28 | $6.26 | $14.52 | 200 |
| 2024-02-27 | $6.60 | $15.31 | 2,300 |
| 2024-02-26 | $6.60 | $15.31 | 1,100 |
| 2024-02-23 | $6.45 | $14.96 | 100 |
| 2024-02-22 | $6.45 | $14.96 | 1,400 |
| 2024-02-21 | $6.28 | $14.57 | 2,500 |
| 2024-02-20 | $6.23 | $14.45 | 1,700 |
| 2024-02-16 | $6.35 | $14.73 | 3,100 |
| 2024-02-15 | $6.67 | $15.47 | 0 |
| 2024-02-14 | $6.67 | $15.47 | 2,000 |
| 2024-02-13 | $6.18 | $14.34 | 2,300 |
| 2024-02-12 | $6.55 | $15.20 | 900 |
| 2024-02-09 | $6.89 | $15.98 | 1,600 |
| 2024-02-08 | $6.93 | $16.08 | 4,000 |
| 2024-02-07 | $6.84 | $15.87 | 400 |
| 2024-02-06 | $6.73 | $15.61 | 2,500 |
| 2024-02-05 | $7.00 | $16.24 | 0 |
| 2024-02-02 | $7.00 | $16.24 | 2,800 |
| 2024-02-01 | $6.91 | $16.03 | 3,500 |
| 2024-01-31 | $7.09 | $16.45 | 7,600 |
| 2024-01-30 | $6.93 | $16.08 | 8,200 |
| 2024-01-29 | $6.80 | $15.78 | 5,500 |
| 2024-01-26 | $6.64 | $15.40 | 600 |
| 2024-01-25 | $6.79 | $15.75 | 6,600 |
| 2024-01-24 | $6.75 | $15.66 | 4,800 |
| 2024-01-23 | $6.62 | $15.36 | 11,600 |
| 2024-01-22 | $6.55 | $15.20 | 4,400 |
| 2024-01-19 | $6.73 | $15.61 | 3,800 |
| 2024-01-18 | $6.88 | $15.73 | 28,800 |
| 2024-01-17 | $6.55 | $14.98 | 27,500 |
| 2024-01-16 | $6.64 | $15.18 | 31,000 |
| 2024-01-12 | $6.63 | $15.16 | 2,800 |
| 2024-01-11 | $6.31 | $14.43 | 7,300 |
| 2024-01-10 | $6.20 | $14.17 | 20,800 |
| 2024-01-09 | $6.20 | $14.17 | 11,100 |
| 2024-01-08 | $6.10 | $13.95 | 5,700 |
| 2024-01-05 | $6.16 | $14.08 | 3,100 |
| 2024-01-04 | $5.99 | $13.69 | 1,300 |
| 2024-01-03 | $5.90 | $13.49 | 17,200 |
| 2024-01-02 | $5.90 | $13.49 | 13,500 |