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
- 2010-10-15 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 | $3.06 | $4.41 | 5,900 |
| 2024-12-30 | $3.00 | $4.32 | 18,600 |
| 2024-12-27 | $2.88 | $4.15 | 3,700 |
| 2024-12-26 | $2.91 | $4.19 | 10,500 |
| 2024-12-24 | $2.92 | $4.20 | 2,100 |
| 2024-12-23 | $2.99 | $4.31 | 51,200 |
| 2024-12-20 | $2.74 | $3.95 | 21,000 |
| 2024-12-19 | $2.96 | $4.26 | 17,900 |
| 2024-12-18 | $2.65 | $3.82 | 11,000 |
| 2024-12-17 | $2.88 | $4.15 | 15,100 |
| 2024-12-16 | $2.87 | $4.13 | 13,700 |
| 2024-12-13 | $3.05 | $4.39 | 12,200 |
| 2024-12-12 | $3.09 | $4.45 | 49,900 |
| 2024-12-11 | $3.20 | $4.61 | 6,900 |
| 2024-12-10 | $3.10 | $4.46 | 9,400 |
| 2024-12-09 | $3.09 | $4.45 | 33,200 |
| 2024-12-06 | $3.07 | $4.42 | 9,800 |
| 2024-12-05 | $3.28 | $4.72 | 29,000 |
| 2024-12-04 | $3.22 | $4.64 | 32,900 |
| 2024-12-03 | $3.23 | $4.65 | 5,500 |
| 2024-12-02 | $3.24 | $4.67 | 63,000 |
| 2024-11-29 | $3.21 | $4.62 | 2,600 |
| 2024-11-27 | $3.32 | $4.78 | 19,300 |
| 2024-11-26 | $3.48 | $5.01 | 12,100 |
| 2024-11-25 | $3.47 | $5.00 | 40,700 |
| 2024-11-22 | $3.35 | $4.82 | 20,000 |
| 2024-11-21 | $3.46 | $4.98 | 62,500 |
| 2024-11-20 | $3.46 | $4.98 | 54,500 |
| 2024-11-19 | $3.48 | $5.01 | 40,000 |
| 2024-11-18 | $3.57 | $5.14 | 132,800 |
| 2024-11-15 | $3.36 | $4.84 | 41,000 |
| 2024-11-14 | $3.56 | $5.13 | 39,900 |
| 2024-11-13 | $3.57 | $5.14 | 57,400 |
| 2024-11-12 | $3.59 | $5.17 | 25,400 |
| 2024-11-11 | $3.64 | $5.24 | 52,800 |
| 2024-11-08 | $3.64 | $5.24 | 66,400 |
| 2024-11-07 | $3.73 | $5.37 | 53,900 |
| 2024-11-06 | $3.85 | $5.54 | 167,900 |
| 2024-11-05 | $3.89 | $5.60 | 19,500 |
| 2024-11-04 | $3.83 | $5.51 | 14,600 |
| 2024-11-01 | $3.91 | $5.63 | 36,000 |
| 2024-10-31 | $3.77 | $5.43 | 31,900 |
| 2024-10-30 | $4.21 | $6.06 | 16,200 |
| 2024-10-29 | $4.30 | $6.19 | 14,700 |
| 2024-10-28 | $4.20 | $6.05 | 35,500 |
| 2024-10-25 | $4.60 | $6.62 | 7,700 |
| 2024-10-24 | $4.97 | $7.16 | 12,500 |
| 2024-10-23 | $4.95 | $7.13 | 15,300 |
| 2024-10-22 | $4.93 | $7.10 | 25,300 |
| 2024-10-21 | $4.65 | $6.70 | 833,900 |
| 2024-10-18 | $4.58 | $6.59 | 43,700 |
| 2024-10-17 | $4.71 | $6.78 | 53,500 |
| 2024-10-16 | $4.78 | $6.88 | 33,900 |
| 2024-10-15 | $4.86 | $7.00 | 114,900 |
| 2024-10-14 | $4.94 | $7.11 | 2,435,900 |
| 2024-10-11 | $4.84 | $6.97 | 2,063,300 |
| 2024-10-10 | $4.95 | $7.13 | 1,879,500 |
| 2024-10-09 | $5.01 | $7.21 | 2,023,400 |
| 2024-10-08 | $5.02 | $7.23 | 1,677,700 |
| 2024-10-07 | $5.09 | $7.33 | 2,305,600 |
| 2024-10-04 | $4.95 | $7.13 | 55,700 |
| 2024-10-03 | $4.79 | $6.85 | 77,100 |
| 2024-10-02 | $4.69 | $6.70 | 300 |
| 2024-10-01 | $4.90 | $7.00 | 7,200 |
| 2024-09-30 | $4.93 | $7.05 | 7,400 |
| 2024-09-27 | $4.95 | $7.07 | 4,200 |
| 2024-09-26 | $5.05 | $7.22 | 1,500 |
| 2024-09-25 | $5.09 | $7.27 | 500 |
| 2024-09-24 | $5.01 | $7.16 | 6,000 |
| 2024-09-23 | $4.88 | $6.97 | 10,800 |
| 2024-09-20 | $4.95 | $7.07 | 19,100 |
| 2024-09-19 | $5.19 | $7.42 | 2,800 |
| 2024-09-18 | $5.33 | $7.62 | 900 |
| 2024-09-17 | $5.30 | $7.57 | 6,500 |
| 2024-09-16 | $5.30 | $7.57 | 1,900 |
| 2024-09-13 | $5.22 | $7.46 | 9,400 |
| 2024-09-12 | $4.98 | $7.12 | 1,100 |
| 2024-09-11 | $5.14 | $7.35 | 40,800 |
| 2024-09-10 | $4.92 | $7.03 | 1,400 |
| 2024-09-09 | $5.00 | $7.15 | 4,600 |
| 2024-09-06 | $4.90 | $7.00 | 900 |
| 2024-09-05 | $5.02 | $7.17 | 42,200 |
| 2024-09-04 | $5.00 | $7.15 | 27,800 |
| 2024-09-03 | $4.91 | $7.02 | 1,800 |
| 2024-08-30 | $4.98 | $7.12 | 2,800 |
| 2024-08-29 | $5.14 | $7.35 | 54,400 |
| 2024-08-28 | $5.38 | $7.69 | 900 |
| 2024-08-27 | $5.39 | $7.70 | 500 |
| 2024-08-26 | $5.57 | $7.96 | 0 |
| 2024-08-23 | $5.57 | $7.96 | 300 |
| 2024-08-22 | $5.46 | $7.80 | 2,500 |
| 2024-08-21 | $5.75 | $8.22 | 137,000 |
| 2024-08-20 | $5.75 | $8.22 | 134,000 |
| 2024-08-19 | $5.92 | $8.46 | 11,400 |
| 2024-08-16 | $5.63 | $8.05 | 700 |
| 2024-08-15 | $5.65 | $8.07 | 9,700 |
| 2024-08-14 | $5.63 | $8.05 | 1,000 |
| 2024-08-13 | $5.64 | $8.06 | 5,800 |
| 2024-08-12 | $5.31 | $7.59 | 3,200 |
| 2024-08-09 | $5.34 | $7.63 | 13,700 |
| 2024-08-08 | $5.28 | $7.55 | 1,400 |
| 2024-08-07 | $5.20 | $7.43 | 800 |
| 2024-08-06 | $5.25 | $7.50 | 8,500 |
| 2024-08-05 | $5.00 | $7.15 | 12,200 |
| 2024-08-02 | $4.89 | $6.99 | 3,000 |
| 2024-08-01 | $4.83 | $6.90 | 5,400 |
| 2024-07-31 | $4.99 | $7.11 | 100 |
| 2024-07-30 | $5.31 | $7.56 | 600 |
| 2024-07-29 | $5.13 | $7.30 | 7,100 |
| 2024-07-26 | $5.36 | $7.63 | 900 |
| 2024-07-25 | $4.97 | $7.08 | 1,700 |
| 2024-07-24 | $5.07 | $7.22 | 400 |
| 2024-07-23 | $5.11 | $7.28 | 0 |
| 2024-07-22 | $5.11 | $7.28 | 5,300 |
| 2024-07-19 | $5.00 | $7.12 | 2,300 |
| 2024-07-18 | $5.00 | $7.12 | 2,000 |
| 2024-07-17 | $5.24 | $7.46 | 9,900 |
| 2024-07-16 | $5.30 | $7.55 | 1,300 |
| 2024-07-15 | $5.28 | $7.52 | 1,100 |
| 2024-07-12 | $5.44 | $7.75 | 2,900 |
| 2024-07-11 | $5.19 | $7.39 | 400 |
| 2024-07-10 | $5.34 | $7.60 | 4,000 |
| 2024-07-09 | $5.31 | $7.56 | 11,500 |
| 2024-07-08 | $5.17 | $7.36 | 8,400 |
| 2024-07-05 | $5.39 | $7.67 | 23,600 |
| 2024-07-03 | $5.12 | $7.29 | 2,500 |
| 2024-07-02 | $5.04 | $7.18 | 160,200 |
| 2024-07-01 | $5.06 | $7.20 | 38,800 |
| 2024-06-28 | $5.25 | $7.45 | 8,400 |
| 2024-06-27 | $5.40 | $7.66 | 3,400 |
| 2024-06-26 | $5.39 | $7.65 | 6,100 |
| 2024-06-25 | $5.65 | $8.02 | 7,800 |
| 2024-06-24 | $5.36 | $7.61 | 26,500 |
| 2024-06-21 | $5.31 | $7.53 | 12,400 |
| 2024-06-20 | $5.19 | $7.36 | 3,400 |
| 2024-06-18 | $5.25 | $7.45 | 5,100 |
| 2024-06-17 | $5.23 | $7.42 | 500 |
| 2024-06-14 | $5.27 | $7.48 | 2,800 |
| 2024-06-13 | $5.29 | $7.51 | 4,000 |
| 2024-06-12 | $5.27 | $7.48 | 2,500 |
| 2024-06-11 | $5.37 | $7.62 | 13,700 |
| 2024-06-10 | $5.30 | $7.52 | 1,100 |
| 2024-06-07 | $5.38 | $7.63 | 1,500 |
| 2024-06-06 | $5.48 | $7.78 | 2,100 |
| 2024-06-05 | $5.29 | $7.51 | 10,800 |
| 2024-06-04 | $5.33 | $7.56 | 10,700 |
| 2024-06-03 | $5.44 | $7.72 | 18,400 |
| 2024-05-31 | $5.09 | $7.22 | 92,900 |
| 2024-05-30 | $5.41 | $7.65 | 5,100 |
| 2024-05-29 | $5.37 | $7.59 | 5,700 |
| 2024-05-28 | $5.78 | $8.17 | 6,500 |
| 2024-05-24 | $5.88 | $8.31 | 8,500 |
| 2024-05-23 | $5.64 | $7.97 | 700 |
| 2024-05-22 | $5.78 | $8.17 | 14,700 |
| 2024-05-21 | $5.85 | $8.27 | 5,400 |
| 2024-05-20 | $5.96 | $8.43 | 1,700 |
| 2024-05-17 | $5.85 | $8.27 | 15,900 |
| 2024-05-16 | $5.79 | $8.19 | 1,944,000 |
| 2024-05-15 | $5.89 | $8.33 | 800 |
| 2024-05-14 | $5.92 | $8.37 | 3,100 |
| 2024-05-13 | $5.93 | $8.39 | 5,500 |
| 2024-05-10 | $5.83 | $8.24 | 3,400 |
| 2024-05-09 | $5.92 | $8.37 | 7,500 |
| 2024-05-08 | $5.93 | $8.39 | 2,300 |
| 2024-05-07 | $5.99 | $8.47 | 9,200 |
| 2024-05-06 | $5.90 | $8.34 | 2,500 |
| 2024-05-03 | $5.94 | $8.40 | 15,300 |
| 2024-05-02 | $5.74 | $8.12 | 8,500 |
| 2024-05-01 | $5.37 | $7.57 | 1,000 |
| 2024-04-30 | $6.03 | $8.50 | 4,700 |
| 2024-04-29 | $5.84 | $8.23 | 11,400 |
| 2024-04-26 | $5.29 | $7.45 | 4,300 |
| 2024-04-25 | $5.55 | $7.82 | 11,100 |
| 2024-04-24 | $5.44 | $7.66 | 4,400 |
| 2024-04-23 | $5.49 | $7.74 | 5,100 |
| 2024-04-22 | $5.73 | $8.07 | 13,700 |
| 2024-04-19 | $5.50 | $7.75 | 5,500 |
| 2024-04-18 | $5.45 | $7.68 | 10,600 |
| 2024-04-17 | $5.50 | $7.75 | 6,300 |
| 2024-04-16 | $5.68 | $8.00 | 8,000 |
| 2024-04-15 | $5.76 | $8.12 | 20,100 |
| 2024-04-12 | $6.02 | $8.48 | 5,300 |
| 2024-04-11 | $5.98 | $8.43 | 5,800 |
| 2024-04-10 | $6.09 | $8.58 | 17,800 |
| 2024-04-09 | $6.32 | $8.90 | 4,600 |
| 2024-04-08 | $6.20 | $8.74 | 5,500 |
| 2024-04-05 | $6.25 | $8.81 | 3,600 |
| 2024-04-04 | $6.56 | $9.24 | 2,900 |
| 2024-04-03 | $6.30 | $8.88 | 5,800 |
| 2024-04-02 | $6.38 | $8.99 | 19,900 |
| 2024-04-01 | $6.26 | $8.82 | 8,000 |
| 2024-03-28 | $6.70 | $9.44 | 11,900 |
| 2024-03-27 | $6.74 | $9.50 | 4,500 |
| 2024-03-26 | $6.80 | $9.58 | 15,800 |
| 2024-03-25 | $6.72 | $9.47 | 17,000 |
| 2024-03-22 | $6.78 | $9.55 | 1,400 |
| 2024-03-21 | $6.96 | $9.78 | 3,400 |
| 2024-03-20 | $6.82 | $9.58 | 9,200 |
| 2024-03-19 | $6.99 | $9.82 | 2,000 |
| 2024-03-18 | $6.81 | $9.57 | 2,500 |
| 2024-03-15 | $6.95 | $9.77 | 3,600 |
| 2024-03-14 | $6.56 | $9.22 | 13,400 |
| 2024-03-13 | $6.94 | $9.75 | 4,400 |
| 2024-03-12 | $6.85 | $9.63 | 6,300 |
| 2024-03-11 | $6.65 | $9.34 | 4,200 |
| 2024-03-08 | $6.80 | $9.56 | 6,500 |
| 2024-03-07 | $6.63 | $9.32 | 2,400 |
| 2024-03-06 | $6.83 | $9.60 | 2,000 |
| 2024-03-05 | $6.85 | $9.63 | 4,800 |
| 2024-03-04 | $6.92 | $9.72 | 7,900 |
| 2024-03-01 | $7.00 | $9.84 | 2,800 |
| 2024-02-29 | $7.12 | $9.98 | 4,900 |
| 2024-02-28 | $6.86 | $9.61 | 1,700 |
| 2024-02-27 | $6.95 | $9.74 | 2,600 |
| 2024-02-26 | $6.73 | $9.43 | 5,000 |
| 2024-02-23 | $6.91 | $9.68 | 3,200 |
| 2024-02-22 | $6.93 | $9.71 | 7,900 |
| 2024-02-21 | $6.77 | $9.49 | 4,500 |
| 2024-02-20 | $6.83 | $9.57 | 4,800 |
| 2024-02-16 | $6.65 | $9.32 | 5,800 |
| 2024-02-15 | $6.46 | $9.05 | 226,600 |
| 2024-02-14 | $6.16 | $8.63 | 5,700 |
| 2024-02-13 | $6.31 | $8.84 | 2,700 |
| 2024-02-12 | $6.42 | $9.00 | 4,100 |
| 2024-02-09 | $6.70 | $9.39 | 9,100 |
| 2024-02-08 | $6.36 | $8.91 | 4,700 |
| 2024-02-07 | $6.50 | $9.08 | 14,900 |
| 2024-02-06 | $6.27 | $8.76 | 6,800 |
| 2024-02-05 | $6.22 | $8.69 | 6,500 |
| 2024-02-02 | $6.40 | $8.94 | 6,400 |
| 2024-02-01 | $6.45 | $9.01 | 4,800 |
| 2024-01-31 | $6.32 | $8.83 | 4,400 |
| 2024-01-30 | $6.41 | $8.95 | 6,400 |
| 2024-01-29 | $6.40 | $8.94 | 3,900 |
| 2024-01-26 | $6.43 | $8.98 | 33,700 |
| 2024-01-25 | $6.46 | $9.02 | 13,300 |
| 2024-01-24 | $6.61 | $9.23 | 26,400 |
| 2024-01-23 | $6.67 | $9.32 | 10,400 |
| 2024-01-22 | $6.70 | $9.36 | 51,300 |
| 2024-01-19 | $6.79 | $9.48 | 4,100 |
| 2024-01-18 | $6.80 | $9.50 | 5,300 |
| 2024-01-17 | $6.89 | $9.62 | 3,200 |
| 2024-01-16 | $6.96 | $9.72 | 5,000 |
| 2024-01-12 | $7.48 | $10.45 | 5,700 |
| 2024-01-11 | $7.16 | $10.00 | 7,700 |
| 2024-01-10 | $7.17 | $10.02 | 1,100 |
| 2024-01-09 | $7.24 | $10.11 | 6,700 |
| 2024-01-08 | $7.42 | $10.36 | 13,600 |
| 2024-01-05 | $7.28 | $10.17 | 6,700 |
| 2024-01-04 | $7.08 | $9.89 | 23,200 |
| 2024-01-03 | $7.35 | $10.27 | 5,700 |
| 2024-01-02 | $7.12 | $9.95 | 52,200 |