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
- 2020-12-16 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 | $7.03 | $7.03 | 225,900 |
| 2024-12-30 | $7.08 | $7.08 | 319,100 |
| 2024-12-27 | $7.02 | $7.02 | 257,200 |
| 2024-12-26 | $6.80 | $6.80 | 184,900 |
| 2024-12-24 | $6.68 | $6.68 | 81,200 |
| 2024-12-23 | $6.60 | $6.60 | 156,100 |
| 2024-12-20 | $6.73 | $6.73 | 570,800 |
| 2024-12-19 | $6.63 | $6.63 | 128,000 |
| 2024-12-18 | $6.65 | $6.65 | 251,100 |
| 2024-12-17 | $6.93 | $6.93 | 188,500 |
| 2024-12-16 | $7.19 | $7.19 | 206,400 |
| 2024-12-13 | $7.49 | $7.49 | 185,600 |
| 2024-12-12 | $7.32 | $7.32 | 270,800 |
| 2024-12-11 | $7.56 | $7.56 | 216,600 |
| 2024-12-10 | $7.58 | $7.58 | 288,600 |
| 2024-12-09 | $7.97 | $7.97 | 223,700 |
| 2024-12-06 | $8.04 | $8.04 | 209,800 |
| 2024-12-05 | $7.90 | $7.90 | 235,300 |
| 2024-12-04 | $8.07 | $8.07 | 576,800 |
| 2024-12-03 | $7.58 | $7.58 | 493,700 |
| 2024-12-02 | $7.29 | $7.29 | 225,400 |
| 2024-11-29 | $7.15 | $7.15 | 122,700 |
| 2024-11-27 | $7.11 | $7.11 | 242,200 |
| 2024-11-26 | $7.10 | $7.10 | 148,200 |
| 2024-11-25 | $7.09 | $7.09 | 291,000 |
| 2024-11-22 | $7.10 | $7.10 | 260,100 |
| 2024-11-21 | $6.96 | $6.96 | 294,400 |
| 2024-11-20 | $6.90 | $6.90 | 237,200 |
| 2024-11-19 | $6.94 | $6.94 | 376,300 |
| 2024-11-18 | $6.67 | $6.67 | 836,000 |
| 2024-11-15 | $6.39 | $6.39 | 197,800 |
| 2024-11-14 | $6.28 | $6.28 | 183,700 |
| 2024-11-13 | $6.42 | $6.42 | 211,800 |
| 2024-11-12 | $6.63 | $6.63 | 235,700 |
| 2024-11-11 | $6.69 | $6.69 | 396,100 |
| 2024-11-08 | $6.43 | $6.43 | 422,400 |
| 2024-11-07 | $6.34 | $6.34 | 186,600 |
| 2024-11-06 | $6.29 | $6.29 | 201,800 |
| 2024-11-05 | $6.19 | $6.19 | 250,900 |
| 2024-11-04 | $6.37 | $6.37 | 193,000 |
| 2024-11-01 | $6.38 | $6.38 | 267,400 |
| 2024-10-31 | $6.49 | $6.49 | 228,200 |
| 2024-10-30 | $6.57 | $6.57 | 235,200 |
| 2024-10-29 | $6.71 | $6.71 | 359,700 |
| 2024-10-28 | $6.59 | $6.59 | 385,700 |
| 2024-10-25 | $6.42 | $6.42 | 349,900 |
| 2024-10-24 | $6.43 | $6.43 | 354,300 |
| 2024-10-23 | $6.30 | $6.30 | 185,000 |
| 2024-10-22 | $6.30 | $6.30 | 249,500 |
| 2024-10-21 | $6.29 | $6.29 | 403,700 |
| 2024-10-18 | $6.07 | $6.07 | 282,700 |
| 2024-10-17 | $6.00 | $6.00 | 210,600 |
| 2024-10-16 | $6.02 | $6.02 | 397,200 |
| 2024-10-15 | $5.89 | $5.89 | 253,400 |
| 2024-10-14 | $5.97 | $5.97 | 286,500 |
| 2024-10-11 | $5.90 | $5.90 | 165,400 |
| 2024-10-10 | $5.88 | $5.88 | 252,600 |
| 2024-10-09 | $5.81 | $5.81 | 160,900 |
| 2024-10-08 | $5.81 | $5.81 | 188,200 |
| 2024-10-07 | $5.73 | $5.73 | 255,500 |
| 2024-10-04 | $5.93 | $5.93 | 407,500 |
| 2024-10-03 | $5.80 | $5.80 | 572,300 |
| 2024-10-02 | $5.67 | $5.67 | 747,300 |
| 2024-10-01 | $5.46 | $5.46 | 205,000 |
| 2024-09-30 | $5.45 | $5.45 | 229,300 |
| 2024-09-27 | $5.43 | $5.43 | 184,000 |
| 2024-09-26 | $5.48 | $5.48 | 151,500 |
| 2024-09-25 | $5.36 | $5.36 | 190,500 |
| 2024-09-24 | $5.32 | $5.32 | 183,000 |
| 2024-09-23 | $5.21 | $5.21 | 201,400 |
| 2024-09-20 | $5.20 | $5.20 | 637,100 |
| 2024-09-19 | $5.40 | $5.40 | 126,800 |
| 2024-09-18 | $5.37 | $5.37 | 312,800 |
| 2024-09-17 | $5.37 | $5.37 | 257,100 |
| 2024-09-16 | $5.38 | $5.38 | 248,800 |
| 2024-09-13 | $5.33 | $5.33 | 200,300 |
| 2024-09-12 | $5.31 | $5.31 | 99,400 |
| 2024-09-11 | $5.35 | $5.35 | 110,100 |
| 2024-09-10 | $5.35 | $5.35 | 135,400 |
| 2024-09-09 | $5.32 | $5.32 | 293,600 |
| 2024-09-06 | $5.19 | $5.19 | 180,500 |
| 2024-09-05 | $5.21 | $5.21 | 194,200 |
| 2024-09-04 | $5.18 | $5.18 | 214,300 |
| 2024-09-03 | $5.20 | $5.20 | 394,100 |
| 2024-08-30 | $5.40 | $5.40 | 120,800 |
| 2024-08-29 | $5.43 | $5.43 | 179,500 |
| 2024-08-28 | $5.43 | $5.43 | 162,800 |
| 2024-08-27 | $5.43 | $5.43 | 115,400 |
| 2024-08-26 | $5.50 | $5.50 | 181,300 |
| 2024-08-23 | $5.48 | $5.48 | 346,500 |
| 2024-08-22 | $5.41 | $5.41 | 232,600 |
| 2024-08-21 | $5.53 | $5.53 | 269,300 |
| 2024-08-20 | $5.50 | $5.50 | 159,900 |
| 2024-08-19 | $5.55 | $5.55 | 355,800 |
| 2024-08-16 | $5.44 | $5.44 | 170,400 |
| 2024-08-15 | $5.47 | $5.47 | 319,500 |
| 2024-08-14 | $5.36 | $5.36 | 215,700 |
| 2024-08-13 | $5.34 | $5.34 | 238,900 |
| 2024-08-12 | $5.35 | $5.35 | 302,500 |
| 2024-08-09 | $5.36 | $5.36 | 832,200 |
| 2024-08-08 | $5.39 | $5.39 | 330,900 |
| 2024-08-07 | $5.25 | $5.25 | 255,600 |
| 2024-08-06 | $5.21 | $5.21 | 218,700 |
| 2024-08-05 | $5.11 | $5.11 | 542,300 |
| 2024-08-02 | $5.30 | $5.30 | 369,600 |
| 2024-08-01 | $5.34 | $5.34 | 628,800 |
| 2024-07-31 | $5.40 | $5.40 | 1,055,700 |
| 2024-07-30 | $5.69 | $5.69 | 148,000 |
| 2024-07-29 | $5.78 | $5.78 | 126,600 |
| 2024-07-26 | $5.79 | $5.79 | 120,400 |
| 2024-07-25 | $5.71 | $5.71 | 121,300 |
| 2024-07-24 | $5.74 | $5.74 | 218,500 |
| 2024-07-23 | $5.85 | $5.85 | 391,700 |
| 2024-07-22 | $5.85 | $5.85 | 234,300 |
| 2024-07-19 | $6.00 | $6.00 | 349,400 |
| 2024-07-18 | $6.03 | $6.03 | 212,900 |
| 2024-07-17 | $6.12 | $6.12 | 223,400 |
| 2024-07-16 | $6.20 | $6.20 | 309,900 |
| 2024-07-15 | $6.10 | $6.10 | 318,700 |
| 2024-07-12 | $6.01 | $6.01 | 202,300 |
| 2024-07-11 | $5.94 | $5.94 | 267,400 |
| 2024-07-10 | $5.72 | $5.72 | 126,500 |
| 2024-07-09 | $5.67 | $5.67 | 130,800 |
| 2024-07-08 | $5.66 | $5.66 | 168,400 |
| 2024-07-05 | $5.78 | $5.78 | 177,100 |
| 2024-07-03 | $5.75 | $5.75 | 174,700 |
| 2024-07-02 | $5.67 | $5.67 | 299,300 |
| 2024-07-01 | $5.53 | $5.53 | 696,200 |
| 2024-06-28 | $5.71 | $5.71 | 3,654,300 |
| 2024-06-27 | $5.83 | $5.83 | 347,400 |
| 2024-06-26 | $5.78 | $5.78 | 394,100 |
| 2024-06-25 | $5.75 | $5.75 | 360,400 |
| 2024-06-24 | $5.60 | $5.60 | 188,800 |
| 2024-06-21 | $5.53 | $5.53 | 1,034,300 |
| 2024-06-20 | $5.57 | $5.57 | 243,100 |
| 2024-06-18 | $5.65 | $5.65 | 354,900 |
| 2024-06-17 | $5.58 | $5.58 | 351,400 |
| 2024-06-14 | $5.43 | $5.43 | 318,000 |
| 2024-06-13 | $5.45 | $5.45 | 276,900 |
| 2024-06-12 | $5.41 | $5.41 | 248,000 |
| 2024-06-11 | $5.48 | $5.48 | 266,300 |
| 2024-06-10 | $5.51 | $5.51 | 231,800 |
| 2024-06-07 | $5.50 | $5.50 | 330,200 |
| 2024-06-06 | $5.54 | $5.54 | 541,400 |
| 2024-06-05 | $5.42 | $5.42 | 213,100 |
| 2024-06-04 | $5.39 | $5.39 | 336,700 |
| 2024-06-03 | $5.40 | $5.40 | 295,800 |
| 2024-05-31 | $5.46 | $5.46 | 644,200 |
| 2024-05-30 | $5.38 | $5.38 | 351,200 |
| 2024-05-29 | $5.35 | $5.35 | 185,300 |
| 2024-05-28 | $5.39 | $5.39 | 417,200 |
| 2024-05-24 | $5.29 | $5.29 | 263,600 |
| 2024-05-23 | $5.25 | $5.25 | 421,500 |
| 2024-05-22 | $5.25 | $5.25 | 484,700 |
| 2024-05-21 | $5.28 | $5.28 | 285,600 |
| 2024-05-20 | $5.41 | $5.41 | 447,800 |
| 2024-05-17 | $5.48 | $5.48 | 293,000 |
| 2024-05-16 | $5.53 | $5.53 | 352,200 |
| 2024-05-15 | $5.70 | $5.70 | 787,200 |
| 2024-05-14 | $5.55 | $5.55 | 692,000 |
| 2024-05-13 | $5.57 | $5.57 | 703,400 |
| 2024-05-10 | $5.13 | $5.13 | 698,100 |
| 2024-05-09 | $5.18 | $5.18 | 686,200 |
| 2024-05-08 | $5.30 | $5.30 | 496,600 |
| 2024-05-07 | $5.41 | $5.41 | 610,100 |
| 2024-05-06 | $5.24 | $5.24 | 937,800 |
| 2024-05-03 | $5.38 | $5.38 | 2,046,700 |
| 2024-05-02 | $5.48 | $5.48 | 1,374,000 |
| 2024-05-01 | $5.63 | $5.63 | 635,600 |
| 2024-04-30 | $5.55 | $5.55 | 793,200 |
| 2024-04-29 | $5.65 | $5.65 | 397,100 |
| 2024-04-26 | $5.78 | $5.78 | 798,800 |
| 2024-04-25 | $5.70 | $5.70 | 561,400 |
| 2024-04-24 | $5.82 | $5.82 | 553,300 |
| 2024-04-23 | $5.99 | $5.99 | 695,800 |
| 2024-04-22 | $5.86 | $5.86 | 979,500 |
| 2024-04-19 | $5.84 | $5.84 | 1,495,200 |
| 2024-04-18 | $5.74 | $5.74 | 3,743,500 |
| 2024-04-17 | $4.96 | $4.96 | 428,700 |
| 2024-04-16 | $5.06 | $5.06 | 1,010,700 |
| 2024-04-15 | $4.85 | $4.85 | 957,800 |
| 2024-04-12 | $5.00 | $5.00 | 1,381,600 |
| 2024-04-11 | $5.17 | $5.17 | 810,000 |
| 2024-04-10 | $5.48 | $5.48 | 1,272,900 |
| 2024-04-09 | $5.60 | $5.60 | 582,100 |
| 2024-04-08 | $5.71 | $5.71 | 478,000 |
| 2024-04-05 | $5.70 | $5.70 | 577,600 |
| 2024-04-04 | $5.88 | $5.88 | 848,300 |
| 2024-04-03 | $5.71 | $5.71 | 883,100 |
| 2024-04-02 | $5.55 | $5.55 | 678,600 |
| 2024-04-01 | $5.58 | $5.58 | 852,200 |
| 2024-03-28 | $5.69 | $5.69 | 665,200 |
| 2024-03-27 | $5.52 | $5.52 | 676,900 |
| 2024-03-26 | $5.55 | $5.55 | 626,500 |
| 2024-03-25 | $5.55 | $5.55 | 559,000 |
| 2024-03-22 | $5.54 | $5.54 | 589,800 |
| 2024-03-21 | $5.62 | $5.62 | 586,600 |
| 2024-03-20 | $5.76 | $5.76 | 852,900 |
| 2024-03-19 | $5.64 | $5.64 | 976,600 |
| 2024-03-18 | $5.97 | $5.97 | 849,600 |
| 2024-03-15 | $6.09 | $6.09 | 1,041,300 |
| 2024-03-14 | $6.12 | $6.12 | 628,400 |
| 2024-03-13 | $6.21 | $6.21 | 728,900 |
| 2024-03-12 | $6.28 | $6.28 | 737,500 |
| 2024-03-11 | $6.31 | $6.31 | 647,900 |
| 2024-03-08 | $6.37 | $6.37 | 753,700 |
| 2024-03-07 | $6.41 | $6.41 | 443,400 |
| 2024-03-06 | $6.47 | $6.47 | 624,900 |
| 2024-03-05 | $6.35 | $6.35 | 1,105,600 |
| 2024-03-04 | $6.46 | $6.46 | 1,019,700 |
| 2024-03-01 | $6.54 | $6.54 | 726,500 |
| 2024-02-29 | $6.50 | $6.50 | 562,500 |
| 2024-02-28 | $6.50 | $6.50 | 742,500 |
| 2024-02-27 | $6.57 | $6.57 | 626,000 |
| 2024-02-26 | $6.62 | $6.62 | 691,500 |
| 2024-02-23 | $6.53 | $6.53 | 725,800 |
| 2024-02-22 | $6.40 | $6.40 | 1,128,800 |
| 2024-02-21 | $6.53 | $6.53 | 1,355,200 |
| 2024-02-20 | $6.90 | $6.90 | 896,000 |
| 2024-02-16 | $6.85 | $6.85 | 889,600 |
| 2024-02-15 | $6.84 | $6.84 | 1,451,500 |
| 2024-02-14 | $6.48 | $6.48 | 2,060,600 |
| 2024-02-13 | $6.27 | $6.27 | 1,849,000 |
| 2024-02-12 | $6.26 | $6.26 | 19,193,800 |
| 2024-02-09 | $4.50 | $4.50 | 397,500 |
| 2024-02-08 | $4.45 | $4.45 | 311,200 |
| 2024-02-07 | $4.38 | $4.38 | 358,200 |
| 2024-02-06 | $4.55 | $4.55 | 484,300 |
| 2024-02-05 | $4.22 | $4.22 | 564,600 |
| 2024-02-02 | $4.34 | $4.34 | 443,700 |
| 2024-02-01 | $4.30 | $4.30 | 700,600 |
| 2024-01-31 | $4.37 | $4.37 | 339,000 |
| 2024-01-30 | $4.52 | $4.52 | 624,700 |
| 2024-01-29 | $4.68 | $4.68 | 456,700 |
| 2024-01-26 | $4.44 | $4.44 | 320,400 |
| 2024-01-25 | $4.49 | $4.49 | 326,200 |
| 2024-01-24 | $4.63 | $4.63 | 387,200 |
| 2024-01-23 | $4.65 | $4.65 | 526,200 |
| 2024-01-22 | $4.66 | $4.66 | 680,300 |
| 2024-01-19 | $4.47 | $4.47 | 1,341,700 |
| 2024-01-18 | $4.35 | $4.35 | 793,100 |
| 2024-01-17 | $4.30 | $4.30 | 524,700 |
| 2024-01-16 | $4.12 | $4.12 | 403,900 |
| 2024-01-12 | $4.24 | $4.24 | 522,900 |
| 2024-01-11 | $4.43 | $4.43 | 526,400 |
| 2024-01-10 | $4.78 | $4.78 | 479,200 |
| 2024-01-09 | $4.89 | $4.89 | 592,800 |
| 2024-01-08 | $5.07 | $5.07 | 674,400 |
| 2024-01-05 | $5.17 | $5.17 | 623,800 |
| 2024-01-04 | $5.44 | $5.44 | 358,200 |
| 2024-01-03 | $5.75 | $5.75 | 593,300 |
| 2024-01-02 | $6.01 | $6.01 | 604,900 |