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
- 2011-06-30 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 | $4.41 | $5.99 | 12,500 |
| 2024-12-30 | $4.38 | $5.95 | 205,700 |
| 2024-12-27 | $4.42 | $6.00 | 11,100 |
| 2024-12-26 | $4.50 | $6.11 | 23,600 |
| 2024-12-24 | $4.43 | $6.01 | 37,700 |
| 2024-12-23 | $4.46 | $6.06 | 40,400 |
| 2024-12-20 | $4.47 | $6.07 | 21,500 |
| 2024-12-19 | $4.45 | $6.04 | 24,400 |
| 2024-12-18 | $4.55 | $6.18 | 11,400 |
| 2024-12-17 | $4.64 | $6.30 | 78,600 |
| 2024-12-16 | $4.68 | $6.35 | 56,600 |
| 2024-12-13 | $4.72 | $6.41 | 8,300 |
| 2024-12-12 | $4.80 | $6.52 | 13,800 |
| 2024-12-11 | $4.91 | $6.67 | 27,900 |
| 2024-12-10 | $4.91 | $6.67 | 23,900 |
| 2024-12-09 | $5.04 | $6.84 | 24,200 |
| 2024-12-06 | $4.80 | $6.52 | 27,100 |
| 2024-12-05 | $4.80 | $6.52 | 28,500 |
| 2024-12-04 | $4.85 | $6.59 | 320,700 |
| 2024-12-03 | $4.83 | $6.56 | 37,500 |
| 2024-12-02 | $4.80 | $6.52 | 4,020,700 |
| 2024-11-29 | $4.83 | $6.56 | 11,700 |
| 2024-11-27 | $4.78 | $6.49 | 40,500 |
| 2024-11-26 | $4.73 | $6.42 | 11,600 |
| 2024-11-25 | $4.91 | $6.67 | 14,600 |
| 2024-11-22 | $4.77 | $6.48 | 10,800 |
| 2024-11-21 | $4.80 | $6.52 | 43,100 |
| 2024-11-20 | $4.83 | $6.56 | 114,700 |
| 2024-11-19 | $4.80 | $6.52 | 190,400 |
| 2024-11-18 | $4.82 | $6.54 | 21,800 |
| 2024-11-15 | $4.82 | $6.54 | 106,600 |
| 2024-11-14 | $4.79 | $6.50 | 106,100 |
| 2024-11-13 | $4.79 | $6.50 | 177,200 |
| 2024-11-12 | $4.80 | $6.52 | 2,800 |
| 2024-11-11 | $5.00 | $6.79 | 28,600 |
| 2024-11-08 | $5.10 | $6.92 | 12,800 |
| 2024-11-07 | $5.42 | $7.36 | 41,000 |
| 2024-11-06 | $5.19 | $7.05 | 6,500 |
| 2024-11-05 | $5.32 | $7.22 | 51,600 |
| 2024-11-04 | $5.25 | $7.13 | 7,500 |
| 2024-11-01 | $5.21 | $7.07 | 15,600 |
| 2024-10-31 | $5.25 | $7.13 | 9,200 |
| 2024-10-30 | $5.35 | $7.26 | 8,600 |
| 2024-10-29 | $5.29 | $7.18 | 31,800 |
| 2024-10-28 | $5.25 | $7.13 | 46,600 |
| 2024-10-25 | $5.15 | $6.99 | 7,300 |
| 2024-10-24 | $5.15 | $6.99 | 20,800 |
| 2024-10-23 | $5.20 | $7.06 | 91,600 |
| 2024-10-22 | $5.28 | $7.17 | 9,300 |
| 2024-10-21 | $5.26 | $7.14 | 22,000 |
| 2024-10-18 | $5.26 | $7.14 | 315,300 |
| 2024-10-17 | $5.25 | $7.13 | 0 |
| 2024-10-16 | $5.25 | $7.13 | 9,700 |
| 2024-10-15 | $5.27 | $7.16 | 9,400 |
| 2024-10-14 | $5.52 | $7.49 | 36,800 |
| 2024-10-11 | $5.55 | $7.54 | 5,100 |
| 2024-10-10 | $5.47 | $7.43 | 4,100 |
| 2024-10-09 | $5.44 | $7.39 | 1,900 |
| 2024-10-08 | $5.53 | $7.51 | 15,100 |
| 2024-10-07 | $5.74 | $7.79 | 33,900 |
| 2024-10-04 | $5.68 | $7.71 | 410,200 |
| 2024-10-03 | $5.69 | $7.73 | 49,000 |
| 2024-10-02 | $5.75 | $7.81 | 7,300 |
| 2024-10-01 | $5.68 | $7.71 | 21,000 |
| 2024-09-30 | $5.74 | $7.79 | 6,000 |
| 2024-09-27 | $5.67 | $7.70 | 11,700 |
| 2024-09-26 | $5.65 | $7.67 | 83,900 |
| 2024-09-25 | $5.40 | $7.33 | 315,500 |
| 2024-09-24 | $5.27 | $7.16 | 19,000 |
| 2024-09-23 | $5.14 | $6.98 | 9,100 |
| 2024-09-20 | $5.08 | $6.90 | 53,200 |
| 2024-09-19 | $5.17 | $7.02 | 17,700 |
| 2024-09-18 | $4.99 | $6.78 | 25,500 |
| 2024-09-17 | $4.98 | $6.76 | 6,100 |
| 2024-09-16 | $5.00 | $6.79 | 1,800 |
| 2024-09-13 | $4.94 | $6.71 | 71,700 |
| 2024-09-12 | $4.94 | $6.71 | 28,600 |
| 2024-09-11 | $4.76 | $6.46 | 33,800 |
| 2024-09-10 | $4.76 | $6.46 | 15,700 |
| 2024-09-09 | $4.85 | $6.59 | 9,600 |
| 2024-09-06 | $4.79 | $6.50 | 121,400 |
| 2024-09-05 | $4.97 | $6.75 | 96,000 |
| 2024-09-04 | $5.01 | $6.80 | 26,700 |
| 2024-09-03 | $4.95 | $6.72 | 15,600 |
| 2024-08-30 | $5.26 | $7.14 | 8,400 |
| 2024-08-29 | $5.34 | $7.25 | 4,300 |
| 2024-08-28 | $5.32 | $7.13 | 1,900 |
| 2024-08-27 | $5.46 | $7.32 | 31,100 |
| 2024-08-26 | $5.41 | $7.26 | 31,400 |
| 2024-08-23 | $5.39 | $7.23 | 4,600 |
| 2024-08-22 | $5.32 | $7.13 | 5,900 |
| 2024-08-21 | $5.34 | $7.16 | 6,000 |
| 2024-08-20 | $5.38 | $7.22 | 12,700 |
| 2024-08-19 | $5.33 | $7.15 | 2,100 |
| 2024-08-16 | $5.21 | $6.99 | 20,100 |
| 2024-08-15 | $5.26 | $7.05 | 38,500 |
| 2024-08-14 | $5.17 | $6.93 | 127,200 |
| 2024-08-13 | $5.21 | $6.99 | 337,500 |
| 2024-08-12 | $5.24 | $7.03 | 30,500 |
| 2024-08-09 | $5.21 | $6.99 | 7,000 |
| 2024-08-08 | $5.16 | $6.92 | 34,500 |
| 2024-08-07 | $5.09 | $6.83 | 23,800 |
| 2024-08-06 | $5.01 | $6.72 | 25,500 |
| 2024-08-05 | $5.00 | $6.71 | 11,800 |
| 2024-08-02 | $5.21 | $6.99 | 7,400 |
| 2024-08-01 | $5.24 | $7.03 | 3,400 |
| 2024-07-31 | $5.56 | $7.46 | 5,500 |
| 2024-07-30 | $5.32 | $7.13 | 7,400 |
| 2024-07-29 | $5.43 | $7.28 | 17,000 |
| 2024-07-26 | $5.57 | $7.47 | 1,300 |
| 2024-07-25 | $5.56 | $7.46 | 6,800 |
| 2024-07-24 | $5.53 | $7.42 | 7,400 |
| 2024-07-23 | $5.55 | $7.44 | 14,500 |
| 2024-07-22 | $5.73 | $7.68 | 15,800 |
| 2024-07-19 | $5.73 | $7.68 | 33,400 |
| 2024-07-18 | $5.87 | $7.87 | 5,000 |
| 2024-07-17 | $5.98 | $8.02 | 26,600 |
| 2024-07-16 | $5.94 | $7.97 | 13,900 |
| 2024-07-15 | $6.09 | $8.17 | 11,200 |
| 2024-07-12 | $6.15 | $8.25 | 4,900 |
| 2024-07-11 | $6.18 | $8.29 | 34,200 |
| 2024-07-10 | $6.14 | $8.23 | 6,600 |
| 2024-07-09 | $6.14 | $8.23 | 11,000 |
| 2024-07-08 | $6.12 | $8.21 | 26,900 |
| 2024-07-05 | $6.20 | $8.32 | 9,000 |
| 2024-07-03 | $6.09 | $8.17 | 13,800 |
| 2024-07-02 | $5.89 | $7.90 | 3,900 |
| 2024-07-01 | $5.85 | $7.85 | 5,400 |
| 2024-06-28 | $5.70 | $7.64 | 30,200 |
| 2024-06-27 | $5.70 | $7.64 | 6,300 |
| 2024-06-26 | $5.73 | $7.68 | 5,900 |
| 2024-06-25 | $5.78 | $7.75 | 2,500 |
| 2024-06-24 | $5.84 | $7.83 | 7,400 |
| 2024-06-21 | $5.73 | $7.68 | 18,000 |
| 2024-06-20 | $5.90 | $7.91 | 29,600 |
| 2024-06-18 | $5.79 | $7.77 | 33,900 |
| 2024-06-17 | $5.75 | $7.71 | 1,800 |
| 2024-06-14 | $5.78 | $7.75 | 109,900 |
| 2024-06-13 | $5.90 | $7.91 | 19,000 |
| 2024-06-12 | $5.91 | $7.93 | 3,300 |
| 2024-06-11 | $5.99 | $8.03 | 4,800 |
| 2024-06-10 | $6.13 | $8.22 | 10,000 |
| 2024-06-07 | $5.95 | $7.98 | 5,100 |
| 2024-06-06 | $6.06 | $8.13 | 276,700 |
| 2024-06-05 | $6.05 | $8.11 | 16,100 |
| 2024-06-04 | $5.98 | $8.02 | 149,900 |
| 2024-06-03 | $6.16 | $8.26 | 10,900 |
| 2024-05-31 | $6.14 | $8.23 | 27,000 |
| 2024-05-30 | $6.16 | $8.26 | 2,000 |
| 2024-05-29 | $6.13 | $8.22 | 5,300 |
| 2024-05-28 | $6.25 | $8.38 | 6,200 |
| 2024-05-24 | $6.17 | $8.27 | 6,800 |
| 2024-05-23 | $6.12 | $8.21 | 1,600 |
| 2024-05-22 | $6.10 | $8.18 | 54,500 |
| 2024-05-21 | $6.35 | $8.52 | 19,600 |
| 2024-05-20 | $6.36 | $8.53 | 23,300 |
| 2024-05-17 | $6.35 | $8.52 | 10,500 |
| 2024-05-16 | $6.22 | $8.34 | 15,800 |
| 2024-05-15 | $6.21 | $8.33 | 8,300 |
| 2024-05-14 | $6.20 | $8.32 | 32,800 |
| 2024-05-13 | $5.92 | $7.94 | 85,800 |
| 2024-05-10 | $5.94 | $7.97 | 10,600 |
| 2024-05-09 | $5.82 | $7.81 | 12,500 |
| 2024-05-08 | $5.87 | $7.87 | 163,300 |
| 2024-05-07 | $5.84 | $7.83 | 327,400 |
| 2024-05-06 | $5.83 | $7.82 | 16,600 |
| 2024-05-03 | $5.74 | $7.70 | 13,600 |
| 2024-05-02 | $5.73 | $7.68 | 6,500 |
| 2024-05-01 | $5.86 | $7.77 | 3,200 |
| 2024-04-30 | $5.90 | $7.83 | 300 |
| 2024-04-29 | $5.92 | $7.85 | 18,700 |
| 2024-04-26 | $5.90 | $7.83 | 53,900 |
| 2024-04-25 | $5.89 | $7.81 | 3,200 |
| 2024-04-24 | $5.89 | $7.81 | 31,700 |
| 2024-04-23 | $5.73 | $7.60 | 13,300 |
| 2024-04-22 | $5.89 | $7.81 | 2,000 |
| 2024-04-19 | $5.88 | $7.80 | 4,700 |
| 2024-04-18 | $5.95 | $7.89 | 7,100 |
| 2024-04-17 | $5.85 | $7.76 | 101,600 |
| 2024-04-16 | $5.83 | $7.73 | 167,400 |
| 2024-04-15 | $5.96 | $7.90 | 66,200 |
| 2024-04-12 | $6.00 | $7.96 | 115,200 |
| 2024-04-11 | $5.89 | $7.81 | 29,600 |
| 2024-04-10 | $5.89 | $7.81 | 7,600 |
| 2024-04-09 | $6.02 | $7.98 | 72,000 |
| 2024-04-08 | $5.92 | $7.85 | 274,100 |
| 2024-04-05 | $5.79 | $7.68 | 65,000 |
| 2024-04-04 | $5.85 | $7.76 | 129,400 |
| 2024-04-03 | $5.85 | $7.76 | 73,900 |
| 2024-04-02 | $5.60 | $7.43 | 452,700 |
| 2024-04-01 | $5.54 | $7.35 | 26,900 |
| 2024-03-28 | $5.50 | $7.29 | 321,000 |
| 2024-03-27 | $5.45 | $7.23 | 486,000 |
| 2024-03-26 | $5.37 | $7.12 | 6,800 |
| 2024-03-25 | $5.32 | $7.06 | 59,400 |
| 2024-03-22 | $5.40 | $7.16 | 904,000 |
| 2024-03-21 | $5.44 | $7.21 | 891,800 |
| 2024-03-20 | $5.38 | $7.14 | 11,000 |
| 2024-03-19 | $5.33 | $7.07 | 117,400 |
| 2024-03-18 | $5.41 | $7.18 | 16,200 |
| 2024-03-15 | $5.41 | $7.18 | 26,100 |
| 2024-03-14 | $5.33 | $7.07 | 100,200 |
| 2024-03-13 | $5.38 | $7.14 | 121,700 |
| 2024-03-12 | $5.13 | $6.80 | 39,400 |
| 2024-03-11 | $5.05 | $6.70 | 95,500 |
| 2024-03-08 | $5.14 | $6.82 | 44,200 |
| 2024-03-07 | $5.10 | $6.76 | 156,500 |
| 2024-03-06 | $4.94 | $6.55 | 39,300 |
| 2024-03-05 | $4.84 | $6.42 | 11,800 |
| 2024-03-04 | $4.85 | $6.43 | 28,400 |
| 2024-03-01 | $4.82 | $6.39 | 16,400 |
| 2024-02-29 | $4.79 | $6.35 | 309,200 |
| 2024-02-28 | $4.72 | $6.26 | 71,200 |
| 2024-02-27 | $4.74 | $6.29 | 41,300 |
| 2024-02-26 | $4.67 | $6.19 | 274,500 |
| 2024-02-23 | $4.77 | $6.33 | 29,300 |
| 2024-02-22 | $4.79 | $6.35 | 172,800 |
| 2024-02-21 | $4.89 | $6.49 | 30,400 |
| 2024-02-20 | $4.91 | $6.51 | 10,100 |
| 2024-02-16 | $5.03 | $6.67 | 46,700 |
| 2024-02-15 | $4.96 | $6.58 | 19,500 |
| 2024-02-14 | $4.90 | $6.50 | 15,500 |
| 2024-02-13 | $4.89 | $6.49 | 5,400 |
| 2024-02-12 | $4.98 | $6.60 | 46,800 |
| 2024-02-09 | $4.88 | $6.47 | 145,400 |
| 2024-02-08 | $5.04 | $6.68 | 27,900 |
| 2024-02-07 | $5.07 | $6.72 | 35,400 |
| 2024-02-06 | $5.18 | $6.87 | 41,400 |
| 2024-02-05 | $5.15 | $6.83 | 144,900 |
| 2024-02-02 | $5.29 | $7.02 | 17,300 |
| 2024-02-01 | $5.48 | $7.27 | 67,600 |
| 2024-01-31 | $5.30 | $7.03 | 8,700 |
| 2024-01-30 | $5.37 | $7.12 | 2,200 |
| 2024-01-29 | $5.43 | $7.20 | 68,500 |
| 2024-01-26 | $5.40 | $7.16 | 11,200 |
| 2024-01-25 | $5.25 | $6.96 | 27,100 |
| 2024-01-24 | $5.32 | $7.06 | 18,000 |
| 2024-01-23 | $5.18 | $6.87 | 7,500 |
| 2024-01-22 | $5.05 | $6.70 | 77,800 |
| 2024-01-19 | $5.27 | $6.99 | 19,400 |
| 2024-01-18 | $5.33 | $7.07 | 64,600 |
| 2024-01-17 | $5.26 | $6.98 | 33,500 |
| 2024-01-16 | $5.54 | $7.35 | 54,000 |
| 2024-01-12 | $5.71 | $7.57 | 9,000 |
| 2024-01-11 | $5.75 | $7.63 | 11,700 |
| 2024-01-10 | $5.71 | $7.57 | 28,000 |
| 2024-01-09 | $5.71 | $7.57 | 8,900 |
| 2024-01-08 | $5.86 | $7.77 | 56,100 |
| 2024-01-05 | $5.83 | $7.73 | 102,400 |
| 2024-01-04 | $5.93 | $7.86 | 21,300 |
| 2024-01-03 | $5.80 | $7.69 | 72,500 |
| 2024-01-02 | $5.89 | $7.81 | 25,500 |