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
- 2010-01-20 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 | $4.85 | $9.82 | 10,900 |
| 2024-12-30 | $4.95 | $10.02 | 6,000 |
| 2024-12-27 | $4.94 | $10.00 | 34,900 |
| 2024-12-26 | $4.41 | $8.93 | 43,300 |
| 2024-12-24 | $4.51 | $9.13 | 16,000 |
| 2024-12-23 | $4.46 | $9.03 | 21,300 |
| 2024-12-20 | $4.52 | $9.15 | 25,200 |
| 2024-12-19 | $4.47 | $9.05 | 92,400 |
| 2024-12-18 | $4.46 | $9.03 | 39,000 |
| 2024-12-17 | $4.59 | $9.29 | 69,600 |
| 2024-12-16 | $4.87 | $9.86 | 23,600 |
| 2024-12-13 | $5.00 | $10.12 | 76,300 |
| 2024-12-12 | $4.76 | $9.64 | 15,700 |
| 2024-12-11 | $4.82 | $9.76 | 13,000 |
| 2024-12-10 | $4.81 | $9.74 | 40,100 |
| 2024-12-09 | $4.68 | $9.48 | 114,000 |
| 2024-12-06 | $4.73 | $9.58 | 28,400 |
| 2024-12-05 | $4.74 | $9.60 | 45,000 |
| 2024-12-04 | $4.60 | $9.31 | 63,400 |
| 2024-12-03 | $4.44 | $8.99 | 47,400 |
| 2024-12-02 | $4.58 | $9.27 | 35,800 |
| 2024-11-29 | $4.53 | $9.17 | 37,000 |
| 2024-11-27 | $4.49 | $9.09 | 120,000 |
| 2024-11-26 | $4.44 | $8.99 | 100,300 |
| 2024-11-25 | $4.40 | $8.91 | 8,300 |
| 2024-11-22 | $4.39 | $8.89 | 22,400 |
| 2024-11-21 | $4.41 | $8.93 | 22,300 |
| 2024-11-20 | $4.48 | $9.07 | 9,000 |
| 2024-11-19 | $4.51 | $9.13 | 9,400 |
| 2024-11-18 | $4.58 | $9.27 | 10,000 |
| 2024-11-15 | $4.45 | $9.01 | 4,100 |
| 2024-11-14 | $4.36 | $8.83 | 13,600 |
| 2024-11-13 | $4.58 | $9.27 | 21,900 |
| 2024-11-12 | $4.55 | $9.21 | 21,300 |
| 2024-11-11 | $4.57 | $9.25 | 25,100 |
| 2024-11-08 | $4.73 | $9.58 | 6,500 |
| 2024-11-07 | $4.82 | $9.76 | 6,000 |
| 2024-11-06 | $4.79 | $9.70 | 7,600 |
| 2024-11-05 | $4.92 | $9.96 | 12,600 |
| 2024-11-04 | $5.00 | $10.12 | 13,100 |
| 2024-11-01 | $4.88 | $9.88 | 26,200 |
| 2024-10-31 | $4.95 | $10.02 | 7,700 |
| 2024-10-30 | $4.99 | $10.10 | 55,200 |
| 2024-10-29 | $4.85 | $9.82 | 15,700 |
| 2024-10-28 | $5.01 | $10.14 | 3,500 |
| 2024-10-25 | $5.00 | $10.12 | 9,600 |
| 2024-10-24 | $5.07 | $10.27 | 5,400 |
| 2024-10-23 | $5.04 | $10.20 | 2,100 |
| 2024-10-22 | $5.14 | $10.41 | 10,000 |
| 2024-10-21 | $5.14 | $10.41 | 15,700 |
| 2024-10-18 | $5.21 | $10.55 | 8,100 |
| 2024-10-17 | $5.01 | $10.14 | 6,400 |
| 2024-10-16 | $4.99 | $10.10 | 7,000 |
| 2024-10-15 | $4.91 | $9.94 | 17,900 |
| 2024-10-14 | $5.00 | $10.12 | 10,400 |
| 2024-10-11 | $5.00 | $10.12 | 14,400 |
| 2024-10-10 | $4.91 | $9.94 | 7,600 |
| 2024-10-09 | $4.88 | $9.88 | 19,800 |
| 2024-10-08 | $4.85 | $9.82 | 5,900 |
| 2024-10-07 | $4.91 | $9.94 | 3,400 |
| 2024-10-04 | $4.91 | $9.94 | 8,800 |
| 2024-10-03 | $5.11 | $10.35 | 4,200 |
| 2024-10-02 | $5.11 | $10.35 | 34,300 |
| 2024-10-01 | $5.14 | $10.41 | 4,500 |
| 2024-09-30 | $5.33 | $10.79 | 10,700 |
| 2024-09-27 | $5.57 | $11.28 | 1,900 |
| 2024-09-26 | $5.61 | $11.36 | 2,200 |
| 2024-09-25 | $5.52 | $11.18 | 19,700 |
| 2024-09-24 | $5.80 | $11.74 | 5,000 |
| 2024-09-23 | $5.46 | $11.06 | 6,100 |
| 2024-09-20 | $5.48 | $11.10 | 3,100 |
| 2024-09-19 | $5.46 | $11.06 | 2,900 |
| 2024-09-18 | $5.45 | $11.04 | 2,700 |
| 2024-09-17 | $5.35 | $10.83 | 3,500 |
| 2024-09-16 | $5.24 | $10.61 | 3,300 |
| 2024-09-13 | $5.29 | $10.71 | 1,200 |
| 2024-09-12 | $5.25 | $10.63 | 5,700 |
| 2024-09-11 | $5.23 | $10.59 | 6,900 |
| 2024-09-10 | $5.19 | $10.51 | 5,700 |
| 2024-09-09 | $5.11 | $10.35 | 10,000 |
| 2024-09-06 | $5.27 | $10.67 | 12,000 |
| 2024-09-05 | $5.16 | $10.45 | 11,000 |
| 2024-09-04 | $4.96 | $10.04 | 40,700 |
| 2024-09-03 | $4.80 | $9.72 | 22,500 |
| 2024-08-30 | $4.98 | $10.08 | 9,600 |
| 2024-08-29 | $5.20 | $10.53 | 4,300 |
| 2024-08-28 | $5.24 | $10.61 | 2,600 |
| 2024-08-27 | $5.41 | $10.95 | 5,200 |
| 2024-08-26 | $5.44 | $11.01 | 9,300 |
| 2024-08-23 | $5.40 | $10.93 | 9,400 |
| 2024-08-22 | $5.02 | $10.16 | 9,700 |
| 2024-08-21 | $5.01 | $10.14 | 3,600 |
| 2024-08-20 | $5.06 | $10.25 | 16,200 |
| 2024-08-19 | $5.08 | $10.29 | 14,700 |
| 2024-08-16 | $4.99 | $10.10 | 16,700 |
| 2024-08-15 | $4.81 | $9.74 | 14,700 |
| 2024-08-14 | $4.72 | $9.56 | 3,300 |
| 2024-08-13 | $4.65 | $9.42 | 5,400 |
| 2024-08-12 | $4.61 | $9.33 | 9,600 |
| 2024-08-09 | $4.52 | $9.15 | 30,800 |
| 2024-08-08 | $4.48 | $9.07 | 59,300 |
| 2024-08-07 | $4.03 | $8.16 | 25,700 |
| 2024-08-06 | $3.95 | $8.00 | 57,700 |
| 2024-08-05 | $4.03 | $8.16 | 37,300 |
| 2024-08-02 | $4.12 | $8.34 | 35,700 |
| 2024-08-01 | $4.17 | $8.44 | 8,700 |
| 2024-07-31 | $4.35 | $8.81 | 61,800 |
| 2024-07-30 | $4.22 | $8.54 | 22,900 |
| 2024-07-29 | $4.16 | $8.42 | 18,100 |
| 2024-07-26 | $4.22 | $8.54 | 26,100 |
| 2024-07-25 | $4.28 | $8.67 | 183,000 |
| 2024-07-24 | $4.16 | $8.42 | 34,600 |
| 2024-07-23 | $4.22 | $8.54 | 40,600 |
| 2024-07-22 | $4.11 | $8.32 | 19,700 |
| 2024-07-19 | $4.12 | $8.34 | 11,000 |
| 2024-07-18 | $4.10 | $8.30 | 28,000 |
| 2024-07-17 | $4.22 | $8.54 | 14,700 |
| 2024-07-16 | $4.41 | $8.93 | 20,300 |
| 2024-07-15 | $4.46 | $9.03 | 29,700 |
| 2024-07-12 | $4.61 | $9.33 | 36,300 |
| 2024-07-11 | $4.56 | $9.23 | 16,400 |
| 2024-07-10 | $4.54 | $9.19 | 15,600 |
| 2024-07-09 | $4.51 | $9.13 | 18,600 |
| 2024-07-08 | $4.57 | $9.25 | 7,300 |
| 2024-07-05 | $4.54 | $9.19 | 26,400 |
| 2024-07-03 | $4.56 | $9.23 | 5,400 |
| 2024-07-02 | $4.44 | $8.99 | 8,300 |
| 2024-07-01 | $4.70 | $9.52 | 5,700 |
| 2024-06-28 | $4.72 | $9.56 | 170,900 |
| 2024-06-27 | $4.48 | $9.07 | 15,100 |
| 2024-06-26 | $4.51 | $9.13 | 2,800 |
| 2024-06-25 | $4.61 | $9.33 | 194,700 |
| 2024-06-24 | $4.67 | $9.46 | 11,200 |
| 2024-06-21 | $4.71 | $9.54 | 10,900 |
| 2024-06-20 | $4.75 | $9.62 | 25,600 |
| 2024-06-18 | $4.77 | $9.66 | 33,900 |
| 2024-06-17 | $4.55 | $9.21 | 34,300 |
| 2024-06-14 | $4.50 | $9.11 | 9,000 |
| 2024-06-13 | $4.28 | $8.67 | 30,600 |
| 2024-06-12 | $4.43 | $8.97 | 21,300 |
| 2024-06-11 | $4.33 | $8.77 | 32,900 |
| 2024-06-10 | $4.30 | $8.71 | 24,900 |
| 2024-06-07 | $4.34 | $8.79 | 11,500 |
| 2024-06-06 | $4.44 | $8.99 | 32,400 |
| 2024-06-05 | $4.36 | $8.83 | 47,500 |
| 2024-06-04 | $4.43 | $8.97 | 51,200 |
| 2024-06-03 | $4.60 | $9.31 | 10,800 |
| 2024-05-31 | $4.39 | $8.89 | 65,100 |
| 2024-05-30 | $4.51 | $9.13 | 61,200 |
| 2024-05-29 | $4.63 | $9.37 | 21,600 |
| 2024-05-28 | $4.64 | $9.39 | 17,000 |
| 2024-05-24 | $4.76 | $9.64 | 5,300 |
| 2024-05-23 | $4.71 | $9.54 | 9,500 |
| 2024-05-22 | $4.83 | $9.78 | 12,600 |
| 2024-05-21 | $4.88 | $9.88 | 67,800 |
| 2024-05-20 | $4.63 | $9.37 | 5,500 |
| 2024-05-17 | $4.69 | $9.50 | 16,700 |
| 2024-05-16 | $4.62 | $9.35 | 18,800 |
| 2024-05-15 | $4.78 | $9.68 | 13,900 |
| 2024-05-14 | $4.69 | $9.50 | 8,200 |
| 2024-05-13 | $5.06 | $10.25 | 10,500 |
| 2024-05-10 | $5.17 | $10.47 | 178,200 |
| 2024-05-09 | $5.13 | $10.39 | 6,800 |
| 2024-05-08 | $5.04 | $10.20 | 12,400 |
| 2024-05-07 | $5.07 | $10.27 | 30,100 |
| 2024-05-06 | $5.09 | $10.31 | 22,100 |
| 2024-05-03 | $5.09 | $10.31 | 22,000 |
| 2024-05-02 | $4.95 | $10.02 | 15,100 |
| 2024-05-01 | $4.77 | $9.66 | 13,000 |
| 2024-04-30 | $4.84 | $9.80 | 43,400 |
| 2024-04-29 | $4.83 | $9.78 | 53,900 |
| 2024-04-26 | $4.59 | $9.29 | 26,700 |
| 2024-04-25 | $4.44 | $8.99 | 275,300 |
| 2024-04-24 | $4.40 | $8.91 | 22,000 |
| 2024-04-23 | $4.48 | $9.07 | 35,100 |
| 2024-04-22 | $4.41 | $8.93 | 43,300 |
| 2024-04-19 | $4.36 | $8.83 | 41,300 |
| 2024-04-18 | $4.40 | $8.91 | 46,200 |
| 2024-04-17 | $4.50 | $8.76 | 54,600 |
| 2024-04-16 | $4.50 | $8.76 | 55,100 |
| 2024-04-15 | $4.58 | $8.91 | 19,100 |
| 2024-04-12 | $4.79 | $9.32 | 18,700 |
| 2024-04-11 | $4.97 | $9.67 | 28,700 |
| 2024-04-10 | $4.92 | $9.58 | 36,700 |
| 2024-04-09 | $5.00 | $9.73 | 36,700 |
| 2024-04-08 | $5.13 | $9.99 | 88,600 |
| 2024-04-05 | $5.35 | $10.41 | 125,600 |
| 2024-04-04 | $5.29 | $10.30 | 598,300 |
| 2024-04-03 | $5.02 | $9.77 | 54,700 |
| 2024-04-02 | $4.98 | $9.69 | 21,600 |
| 2024-04-01 | $4.91 | $9.56 | 13,900 |
| 2024-03-28 | $4.97 | $9.67 | 15,600 |
| 2024-03-27 | $4.99 | $9.71 | 47,100 |
| 2024-03-26 | $4.94 | $9.62 | 34,000 |
| 2024-03-25 | $4.92 | $9.58 | 273,800 |
| 2024-03-22 | $4.73 | $9.21 | 36,500 |
| 2024-03-21 | $4.55 | $8.86 | 35,700 |
| 2024-03-20 | $4.61 | $8.97 | 34,900 |
| 2024-03-19 | $4.49 | $8.74 | 51,600 |
| 2024-03-18 | $4.50 | $8.76 | 37,200 |
| 2024-03-15 | $4.63 | $9.01 | 26,900 |
| 2024-03-14 | $4.51 | $8.78 | 15,900 |
| 2024-03-13 | $4.54 | $8.84 | 7,100 |
| 2024-03-12 | $4.57 | $8.90 | 23,800 |
| 2024-03-11 | $4.64 | $9.03 | 17,200 |
| 2024-03-08 | $4.46 | $8.68 | 65,800 |
| 2024-03-07 | $4.64 | $9.03 | 11,400 |
| 2024-03-06 | $4.57 | $8.90 | 37,600 |
| 2024-03-05 | $4.38 | $8.53 | 23,800 |
| 2024-03-04 | $4.58 | $8.91 | 7,400 |
| 2024-03-01 | $4.41 | $8.58 | 8,500 |
| 2024-02-29 | $4.42 | $8.60 | 44,600 |
| 2024-02-28 | $4.42 | $8.60 | 29,400 |
| 2024-02-27 | $4.76 | $9.27 | 22,600 |
| 2024-02-26 | $4.57 | $8.90 | 21,900 |
| 2024-02-23 | $4.43 | $8.62 | 21,800 |
| 2024-02-22 | $4.56 | $8.88 | 354,100 |
| 2024-02-21 | $4.52 | $8.80 | 18,600 |
| 2024-02-20 | $4.61 | $8.97 | 22,900 |
| 2024-02-16 | $4.88 | $9.50 | 24,700 |
| 2024-02-15 | $4.95 | $9.64 | 43,600 |
| 2024-02-14 | $4.88 | $9.50 | 37,300 |
| 2024-02-13 | $4.86 | $9.46 | 17,300 |
| 2024-02-12 | $4.97 | $9.67 | 9,000 |
| 2024-02-09 | $4.87 | $9.48 | 18,500 |
| 2024-02-08 | $4.92 | $9.58 | 13,800 |
| 2024-02-07 | $5.01 | $9.75 | 17,200 |
| 2024-02-06 | $5.07 | $9.87 | 64,100 |
| 2024-02-05 | $4.95 | $9.64 | 12,900 |
| 2024-02-02 | $5.02 | $9.77 | 12,900 |
| 2024-02-01 | $5.19 | $10.10 | 24,100 |
| 2024-01-31 | $5.15 | $10.02 | 6,900 |
| 2024-01-30 | $5.23 | $10.18 | 9,900 |
| 2024-01-29 | $5.35 | $10.41 | 25,500 |
| 2024-01-26 | $5.58 | $10.86 | 3,100 |
| 2024-01-25 | $5.40 | $10.51 | 8,000 |
| 2024-01-24 | $5.53 | $10.76 | 5,200 |
| 2024-01-23 | $5.60 | $10.90 | 13,200 |
| 2024-01-22 | $5.59 | $10.88 | 110,600 |
| 2024-01-19 | $5.64 | $10.98 | 16,400 |
| 2024-01-18 | $5.75 | $11.19 | 13,400 |
| 2024-01-17 | $5.70 | $11.09 | 15,400 |
| 2024-01-16 | $5.87 | $11.43 | 55,900 |
| 2024-01-12 | $6.09 | $11.85 | 9,500 |
| 2024-01-11 | $6.03 | $11.74 | 12,300 |
| 2024-01-10 | $5.99 | $11.66 | 15,700 |
| 2024-01-09 | $6.04 | $11.76 | 39,500 |
| 2024-01-08 | $6.05 | $11.78 | 8,400 |
| 2024-01-05 | $6.12 | $11.91 | 8,700 |
| 2024-01-04 | $6.14 | $11.95 | 12,400 |
| 2024-01-03 | $6.14 | $11.95 | 11,500 |
| 2024-01-02 | $6.25 | $12.17 | 9,000 |