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
- 2008-07-29 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 | $7.13 | $8.30 | 3,700 |
| 2024-12-30 | $6.70 | $7.80 | 1,800 |
| 2024-12-27 | $7.08 | $8.24 | 0 |
| 2024-12-26 | $7.08 | $8.24 | 400 |
| 2024-12-24 | $6.81 | $7.93 | 5,100 |
| 2024-12-23 | $6.74 | $7.85 | 16,500 |
| 2024-12-20 | $7.11 | $8.28 | 7,600 |
| 2024-12-19 | $7.25 | $8.44 | 1,300 |
| 2024-12-18 | $7.28 | $8.48 | 25,000 |
| 2024-12-17 | $6.83 | $7.95 | 300 |
| 2024-12-16 | $6.69 | $7.79 | 10,600 |
| 2024-12-13 | $7.19 | $8.37 | 3,100 |
| 2024-12-12 | $7.42 | $8.64 | 1,400 |
| 2024-12-11 | $7.32 | $8.52 | 5,400 |
| 2024-12-10 | $7.06 | $8.22 | 0 |
| 2024-12-09 | $7.06 | $8.22 | 2,600 |
| 2024-12-06 | $7.20 | $8.38 | 5,700 |
| 2024-12-05 | $7.68 | $8.94 | 6,000 |
| 2024-12-04 | $7.50 | $8.73 | 9,500 |
| 2024-12-03 | $7.73 | $9.00 | 800 |
| 2024-12-02 | $7.67 | $8.93 | 800 |
| 2024-11-29 | $7.47 | $8.70 | 2,800 |
| 2024-11-27 | $7.18 | $8.36 | 22,800 |
| 2024-11-26 | $7.29 | $8.49 | 2,200 |
| 2024-11-25 | $6.93 | $8.07 | 3,300 |
| 2024-11-22 | $6.93 | $8.07 | 21,900 |
| 2024-11-21 | $6.55 | $7.63 | 3,700 |
| 2024-11-20 | $6.75 | $7.86 | 3,500 |
| 2024-11-19 | $6.53 | $7.60 | 1,600 |
| 2024-11-18 | $6.96 | $8.10 | 6,500 |
| 2024-11-15 | $6.55 | $7.63 | 1,600 |
| 2024-11-14 | $6.69 | $7.79 | 2,700 |
| 2024-11-13 | $6.19 | $7.21 | 800 |
| 2024-11-12 | $6.51 | $7.58 | 0 |
| 2024-11-11 | $6.51 | $7.58 | 11,000 |
| 2024-11-08 | $6.46 | $7.52 | 13,800 |
| 2024-11-07 | $6.90 | $8.03 | 3,100 |
| 2024-11-06 | $6.40 | $7.45 | 0 |
| 2024-11-05 | $6.40 | $7.45 | 11,200 |
| 2024-11-04 | $6.23 | $7.25 | 1,800 |
| 2024-11-01 | $6.29 | $7.32 | 13,200 |
| 2024-10-31 | $5.87 | $6.84 | 6,700 |
| 2024-10-30 | $5.82 | $6.78 | 6,600 |
| 2024-10-29 | $5.78 | $6.73 | 1,200 |
| 2024-10-28 | $6.00 | $6.99 | 13,300 |
| 2024-10-25 | $5.85 | $6.81 | 10,400 |
| 2024-10-24 | $6.05 | $7.04 | 800 |
| 2024-10-23 | $6.04 | $7.03 | 8,000 |
| 2024-10-22 | $5.65 | $6.58 | 0 |
| 2024-10-21 | $5.65 | $6.58 | 23,900 |
| 2024-10-18 | $6.08 | $7.08 | 1,200 |
| 2024-10-17 | $6.00 | $6.99 | 45,000 |
| 2024-10-16 | $5.81 | $6.77 | 3,800 |
| 2024-10-15 | $5.27 | $6.14 | 700 |
| 2024-10-14 | $5.95 | $6.93 | 14,400 |
| 2024-10-11 | $5.88 | $6.85 | 2,000 |
| 2024-10-10 | $5.75 | $6.70 | 14,600 |
| 2024-10-09 | $5.79 | $6.74 | 3,100 |
| 2024-10-08 | $5.68 | $6.61 | 4,900 |
| 2024-10-07 | $5.73 | $6.67 | 0 |
| 2024-10-04 | $5.73 | $6.67 | 1,500 |
| 2024-10-03 | $5.97 | $6.95 | 1,000 |
| 2024-10-02 | $6.21 | $7.23 | 9,900 |
| 2024-10-01 | $6.38 | $7.43 | 5,300 |
| 2024-09-30 | $6.20 | $7.22 | 0 |
| 2024-09-27 | $6.20 | $7.22 | 0 |
| 2024-09-26 | $6.20 | $7.22 | 6,400 |
| 2024-09-25 | $6.01 | $7.00 | 2,300 |
| 2024-09-24 | $5.93 | $6.91 | 0 |
| 2024-09-23 | $5.93 | $6.91 | 400 |
| 2024-09-20 | $6.17 | $7.18 | 3,000 |
| 2024-09-19 | $6.73 | $7.84 | 600 |
| 2024-09-18 | $5.93 | $6.91 | 0 |
| 2024-09-17 | $5.93 | $6.91 | 200 |
| 2024-09-16 | $5.93 | $6.91 | 2,700 |
| 2024-09-13 | $6.53 | $7.60 | 1,300 |
| 2024-09-12 | $5.82 | $6.78 | 1,000 |
| 2024-09-11 | $5.85 | $6.81 | 0 |
| 2024-09-10 | $5.85 | $6.81 | 200 |
| 2024-09-09 | $5.83 | $6.79 | 13,300 |
| 2024-09-06 | $6.09 | $7.09 | 6,300 |
| 2024-09-05 | $6.43 | $7.49 | 0 |
| 2024-09-04 | $6.43 | $7.49 | 2,500 |
| 2024-09-03 | $6.51 | $7.58 | 11,500 |
| 2024-08-30 | $6.40 | $7.45 | 200 |
| 2024-08-29 | $6.75 | $7.86 | 1,500 |
| 2024-08-28 | $6.67 | $7.77 | 449,400 |
| 2024-08-27 | $6.77 | $7.88 | 467,500 |
| 2024-08-26 | $6.30 | $7.34 | 0 |
| 2024-08-23 | $6.30 | $7.34 | 11,000 |
| 2024-08-22 | $6.20 | $7.22 | 0 |
| 2024-08-21 | $6.20 | $7.22 | 400 |
| 2024-08-20 | $6.20 | $7.22 | 0 |
| 2024-08-19 | $6.20 | $7.22 | 0 |
| 2024-08-16 | $6.20 | $7.22 | 700 |
| 2024-08-15 | $6.20 | $7.22 | 0 |
| 2024-08-14 | $6.20 | $7.22 | 0 |
| 2024-08-13 | $6.20 | $7.22 | 35,100 |
| 2024-08-12 | $6.20 | $7.22 | 0 |
| 2024-08-09 | $6.20 | $7.22 | 0 |
| 2024-08-08 | $6.20 | $7.22 | 0 |
| 2024-08-07 | $6.20 | $7.19 | 0 |
| 2024-08-06 | $6.20 | $7.19 | 15,000 |
| 2024-08-05 | $7.09 | $8.22 | 0 |
| 2024-08-02 | $6.83 | $7.92 | 5,200 |
| 2024-08-01 | $7.09 | $8.22 | 5,800 |
| 2024-07-31 | $7.52 | $8.72 | 800 |
| 2024-07-30 | $7.09 | $8.22 | 80,800 |
| 2024-07-29 | $7.40 | $8.58 | 0 |
| 2024-07-26 | $7.40 | $8.58 | 0 |
| 2024-07-25 | $7.40 | $8.58 | 0 |
| 2024-07-24 | $7.40 | $8.58 | 7,500 |
| 2024-07-23 | $7.10 | $8.23 | 0 |
| 2024-07-22 | $7.10 | $8.23 | 0 |
| 2024-07-19 | $7.10 | $8.23 | 200 |
| 2024-07-18 | $7.33 | $8.50 | 300 |
| 2024-07-17 | $7.60 | $8.81 | 0 |
| 2024-07-16 | $7.60 | $8.81 | 0 |
| 2024-07-15 | $7.60 | $8.81 | 5,600 |
| 2024-07-12 | $7.29 | $8.45 | 700 |
| 2024-07-11 | $7.29 | $8.45 | 9,300 |
| 2024-07-10 | $7.05 | $8.18 | 1,000 |
| 2024-07-09 | $7.13 | $8.27 | 10,700 |
| 2024-07-08 | $6.70 | $7.77 | 0 |
| 2024-07-05 | $6.70 | $7.77 | 0 |
| 2024-07-03 | $6.70 | $7.77 | 0 |
| 2024-07-02 | $6.70 | $7.77 | 0 |
| 2024-07-01 | $6.70 | $7.77 | 0 |
| 2024-06-28 | $6.70 | $7.77 | 0 |
| 2024-06-27 | $6.70 | $7.77 | 12,000 |
| 2024-06-26 | $7.90 | $9.16 | 0 |
| 2024-06-25 | $7.90 | $9.16 | 0 |
| 2024-06-24 | $7.90 | $9.16 | 6,300 |
| 2024-06-21 | $7.90 | $9.16 | 0 |
| 2024-06-20 | $7.90 | $9.16 | 0 |
| 2024-06-18 | $7.90 | $9.16 | 0 |
| 2024-06-17 | $7.90 | $9.16 | 0 |
| 2024-06-14 | $7.90 | $9.16 | 1,000 |
| 2024-06-13 | $7.90 | $9.16 | 4,100 |
| 2024-06-12 | $7.90 | $9.16 | 2,000 |
| 2024-06-11 | $7.90 | $9.16 | 12,500 |
| 2024-06-10 | $8.00 | $9.28 | 66,200 |
| 2024-06-07 | $8.05 | $9.34 | 2,100 |
| 2024-06-06 | $8.05 | $9.34 | 2,700 |
| 2024-06-05 | $8.10 | $9.39 | 4,600 |
| 2024-06-04 | $7.70 | $8.93 | 2,000 |
| 2024-06-03 | $7.70 | $8.93 | 0 |
| 2024-05-31 | $7.70 | $8.93 | 0 |
| 2024-05-30 | $7.70 | $8.93 | 0 |
| 2024-05-29 | $7.70 | $8.93 | 0 |
| 2024-05-28 | $7.70 | $8.93 | 0 |
| 2024-05-24 | $7.70 | $8.93 | 0 |
| 2024-05-23 | $7.70 | $8.93 | 0 |
| 2024-05-22 | $7.70 | $8.93 | 500 |
| 2024-05-21 | $7.69 | $8.92 | 0 |
| 2024-05-20 | $7.69 | $8.92 | 15,100 |
| 2024-05-17 | $7.75 | $8.99 | 10,000 |
| 2024-05-16 | $7.75 | $8.99 | 0 |
| 2024-05-15 | $7.75 | $8.99 | 200 |
| 2024-05-14 | $7.67 | $8.90 | 10,200 |
| 2024-05-13 | $7.60 | $8.81 | 200 |
| 2024-05-10 | $7.50 | $8.70 | 0 |
| 2024-05-09 | $7.50 | $8.70 | 0 |
| 2024-05-08 | $7.50 | $8.70 | 2,500 |
| 2024-05-07 | $7.50 | $8.70 | 100 |
| 2024-05-06 | $7.63 | $8.85 | 100 |
| 2024-05-03 | $7.97 | $9.24 | 0 |
| 2024-05-02 | $7.97 | $9.24 | 0 |
| 2024-05-01 | $7.97 | $9.24 | 0 |
| 2024-04-30 | $7.97 | $9.24 | 200 |
| 2024-04-29 | $8.07 | $9.36 | 2,000 |
| 2024-04-26 | $8.07 | $9.36 | 0 |
| 2024-04-25 | $8.07 | $9.36 | 100 |
| 2024-04-24 | $7.78 | $9.02 | 0 |
| 2024-04-23 | $7.78 | $9.02 | 0 |
| 2024-04-22 | $7.78 | $9.02 | 500 |
| 2024-04-19 | $8.11 | $9.41 | 0 |
| 2024-04-18 | $8.11 | $9.41 | 0 |
| 2024-04-17 | $8.11 | $9.41 | 0 |
| 2024-04-16 | $8.11 | $9.41 | 0 |
| 2024-04-15 | $8.11 | $9.41 | 200 |
| 2024-04-12 | $8.20 | $9.51 | 0 |
| 2024-04-11 | $8.20 | $9.51 | 0 |
| 2024-04-10 | $8.20 | $9.51 | 20,000 |
| 2024-04-09 | $8.20 | $9.51 | 0 |
| 2024-04-08 | $8.20 | $9.51 | 0 |
| 2024-04-05 | $8.20 | $9.51 | 0 |
| 2024-04-04 | $8.20 | $9.51 | 0 |
| 2024-04-03 | $8.20 | $9.51 | 400 |
| 2024-04-02 | $8.43 | $9.78 | 300 |
| 2024-04-01 | $8.74 | $10.14 | 0 |
| 2024-03-28 | $8.74 | $10.14 | 0 |
| 2024-03-27 | $8.74 | $10.09 | 0 |
| 2024-03-26 | $8.74 | $10.09 | 100,100 |
| 2024-03-25 | $8.74 | $10.09 | 0 |
| 2024-03-22 | $8.74 | $10.09 | 0 |
| 2024-03-21 | $8.74 | $10.09 | 100,000 |
| 2024-03-20 | $8.74 | $10.09 | 500 |
| 2024-03-19 | $7.85 | $9.06 | 0 |
| 2024-03-18 | $7.85 | $9.06 | 3,700 |
| 2024-03-15 | $7.36 | $8.49 | 0 |
| 2024-03-14 | $7.36 | $8.49 | 0 |
| 2024-03-13 | $7.36 | $8.49 | 125,000 |
| 2024-03-12 | $7.36 | $8.49 | 700 |
| 2024-03-11 | $8.23 | $9.50 | 0 |
| 2024-03-08 | $8.23 | $9.50 | 0 |
| 2024-03-07 | $8.23 | $9.50 | 125,000 |
| 2024-03-06 | $8.23 | $9.50 | 1,200 |
| 2024-03-05 | $8.34 | $9.62 | 0 |
| 2024-03-04 | $8.34 | $9.62 | 400 |
| 2024-03-01 | $7.90 | $9.12 | 0 |
| 2024-02-29 | $7.90 | $9.12 | 400 |
| 2024-02-28 | $7.75 | $8.94 | 1,700 |
| 2024-02-27 | $7.77 | $8.97 | 0 |
| 2024-02-26 | $7.77 | $8.97 | 0 |
| 2024-02-23 | $7.77 | $8.97 | 0 |
| 2024-02-22 | $7.77 | $8.97 | 0 |
| 2024-02-21 | $7.77 | $8.97 | 80,100 |
| 2024-02-20 | $7.34 | $8.47 | 0 |
| 2024-02-16 | $7.34 | $8.47 | 0 |
| 2024-02-15 | $7.34 | $8.47 | 0 |
| 2024-02-14 | $7.34 | $8.47 | 0 |
| 2024-02-13 | $7.34 | $8.47 | 10,100 |
| 2024-02-12 | $7.50 | $8.65 | 0 |
| 2024-02-09 | $7.50 | $8.65 | 0 |
| 2024-02-08 | $7.50 | $8.65 | 0 |
| 2024-02-07 | $7.50 | $8.65 | 600 |
| 2024-02-06 | $7.42 | $8.56 | 0 |
| 2024-02-05 | $7.42 | $8.56 | 0 |
| 2024-02-02 | $7.42 | $8.56 | 1,100 |
| 2024-02-01 | $7.58 | $8.75 | 300 |
| 2024-01-31 | $7.37 | $8.50 | 0 |
| 2024-01-30 | $7.37 | $8.50 | 0 |
| 2024-01-29 | $7.37 | $8.50 | 0 |
| 2024-01-26 | $7.37 | $8.50 | 0 |
| 2024-01-25 | $7.37 | $8.50 | 0 |
| 2024-01-24 | $7.37 | $8.50 | 0 |
| 2024-01-23 | $7.37 | $8.50 | 0 |
| 2024-01-22 | $7.37 | $8.50 | 0 |
| 2024-01-19 | $7.37 | $8.50 | 0 |
| 2024-01-18 | $7.37 | $8.50 | 0 |
| 2024-01-17 | $7.37 | $8.50 | 5,500 |
| 2024-01-16 | $7.30 | $8.42 | 0 |
| 2024-01-12 | $7.30 | $8.42 | 0 |
| 2024-01-11 | $7.30 | $8.42 | 0 |
| 2024-01-10 | $7.30 | $8.42 | 0 |
| 2024-01-09 | $7.30 | $8.42 | 200 |
| 2024-01-08 | $7.58 | $8.75 | 200 |
| 2024-01-05 | $7.11 | $8.20 | 0 |
| 2024-01-04 | $7.11 | $8.20 | 0 |
| 2024-01-03 | $7.11 | $8.20 | 5,700 |
| 2024-01-02 | $7.11 | $8.20 | 1,000 |