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
- 1997-12-29 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 | $6.42 | $7.08 | 33,700 |
| 2024-12-30 | $6.01 | $6.63 | 6,500 |
| 2024-12-27 | $5.93 | $6.54 | 12,100 |
| 2024-12-26 | $6.00 | $6.61 | 10,200 |
| 2024-12-24 | $5.95 | $6.56 | 300 |
| 2024-12-23 | $5.98 | $6.59 | 11,100 |
| 2024-12-20 | $6.05 | $6.67 | 5,000 |
| 2024-12-19 | $6.03 | $6.65 | 8,400 |
| 2024-12-18 | $6.02 | $6.64 | 14,600 |
| 2024-12-17 | $6.09 | $6.71 | 21,600 |
| 2024-12-16 | $6.03 | $6.65 | 16,000 |
| 2024-12-13 | $6.02 | $6.64 | 111,300 |
| 2024-12-12 | $6.09 | $6.71 | 6,000 |
| 2024-12-11 | $5.95 | $6.56 | 3,800 |
| 2024-12-10 | $5.93 | $6.54 | 4,600 |
| 2024-12-09 | $6.00 | $6.61 | 35,600 |
| 2024-12-06 | $5.91 | $6.52 | 4,500 |
| 2024-12-05 | $5.86 | $6.46 | 6,200 |
| 2024-12-04 | $5.90 | $6.50 | 5,500 |
| 2024-12-03 | $5.91 | $6.52 | 28,800 |
| 2024-12-02 | $5.98 | $6.59 | 2,200 |
| 2024-11-29 | $5.98 | $6.59 | 1,700 |
| 2024-11-27 | $5.91 | $6.52 | 6,300 |
| 2024-11-26 | $5.95 | $6.56 | 3,200 |
| 2024-11-25 | $5.91 | $6.52 | 24,000 |
| 2024-11-22 | $5.92 | $6.53 | 46,900 |
| 2024-11-21 | $6.09 | $6.71 | 14,600 |
| 2024-11-20 | $5.95 | $6.56 | 14,100 |
| 2024-11-19 | $5.95 | $6.56 | 21,400 |
| 2024-11-18 | $5.95 | $6.56 | 24,900 |
| 2024-11-15 | $5.90 | $6.50 | 81,000 |
| 2024-11-14 | $6.00 | $6.61 | 5,400 |
| 2024-11-13 | $5.90 | $6.50 | 800 |
| 2024-11-12 | $5.85 | $6.45 | 5,100 |
| 2024-11-11 | $5.81 | $6.40 | 5,800 |
| 2024-11-08 | $5.94 | $6.55 | 12,100 |
| 2024-11-07 | $5.77 | $6.36 | 1,700 |
| 2024-11-06 | $5.76 | $6.35 | 4,600 |
| 2024-11-05 | $5.78 | $6.37 | 24,300 |
| 2024-11-04 | $5.85 | $6.45 | 7,900 |
| 2024-11-01 | $5.97 | $6.58 | 37,600 |
| 2024-10-31 | $6.00 | $6.61 | 37,200 |
| 2024-10-30 | $6.10 | $6.72 | 2,900 |
| 2024-10-29 | $5.92 | $6.53 | 1,700 |
| 2024-10-28 | $5.92 | $6.53 | 5,600 |
| 2024-10-25 | $5.92 | $6.53 | 7,200 |
| 2024-10-24 | $6.15 | $6.78 | 22,800 |
| 2024-10-23 | $6.13 | $6.76 | 5,300 |
| 2024-10-22 | $6.01 | $6.63 | 2,300 |
| 2024-10-21 | $6.01 | $6.63 | 1,800 |
| 2024-10-18 | $6.18 | $6.81 | 600 |
| 2024-10-17 | $6.17 | $6.80 | 21,500 |
| 2024-10-16 | $6.08 | $6.70 | 6,000 |
| 2024-10-15 | $6.10 | $6.72 | 7,400 |
| 2024-10-14 | $6.15 | $6.78 | 3,800 |
| 2024-10-11 | $6.17 | $6.80 | 6,000 |
| 2024-10-10 | $6.25 | $6.89 | 5,100 |
| 2024-10-09 | $6.21 | $6.85 | 1,400 |
| 2024-10-08 | $6.21 | $6.85 | 7,700 |
| 2024-10-07 | $6.25 | $6.89 | 18,200 |
| 2024-10-04 | $6.22 | $6.86 | 13,400 |
| 2024-10-03 | $6.20 | $6.83 | 8,200 |
| 2024-10-02 | $6.21 | $6.85 | 10,900 |
| 2024-10-01 | $6.25 | $6.89 | 7,700 |
| 2024-09-30 | $6.35 | $7.00 | 7,900 |
| 2024-09-27 | $6.19 | $6.82 | 4,600 |
| 2024-09-26 | $6.20 | $6.83 | 7,400 |
| 2024-09-25 | $6.13 | $6.76 | 4,000 |
| 2024-09-24 | $6.05 | $6.67 | 7,700 |
| 2024-09-23 | $6.24 | $6.88 | 17,000 |
| 2024-09-20 | $6.75 | $7.44 | 47,300 |
| 2024-09-19 | $6.01 | $6.63 | 7,100 |
| 2024-09-18 | $5.90 | $6.50 | 20,700 |
| 2024-09-17 | $5.94 | $6.55 | 12,000 |
| 2024-09-16 | $6.10 | $6.72 | 17,000 |
| 2024-09-13 | $6.13 | $6.76 | 15,300 |
| 2024-09-12 | $6.10 | $6.72 | 4,600 |
| 2024-09-11 | $6.06 | $6.68 | 1,500 |
| 2024-09-10 | $6.03 | $6.65 | 6,200 |
| 2024-09-09 | $6.07 | $6.69 | 700 |
| 2024-09-06 | $6.02 | $6.64 | 2,400 |
| 2024-09-05 | $6.04 | $6.66 | 17,500 |
| 2024-09-04 | $5.79 | $6.38 | 12,400 |
| 2024-09-03 | $5.95 | $6.56 | 7,300 |
| 2024-08-30 | $5.76 | $6.35 | 2,100 |
| 2024-08-29 | $5.80 | $6.39 | 1,500 |
| 2024-08-28 | $5.89 | $6.49 | 4,500 |
| 2024-08-27 | $5.55 | $6.12 | 2,800 |
| 2024-08-26 | $5.86 | $6.46 | 22,700 |
| 2024-08-23 | $5.57 | $6.14 | 1,600 |
| 2024-08-22 | $6.00 | $6.61 | 8,200 |
| 2024-08-21 | $6.22 | $6.86 | 1,200 |
| 2024-08-20 | $6.17 | $6.80 | 5,800 |
| 2024-08-19 | $6.30 | $6.94 | 500 |
| 2024-08-16 | $6.16 | $6.79 | 8,700 |
| 2024-08-15 | $6.26 | $6.90 | 1,100 |
| 2024-08-14 | $6.19 | $6.82 | 10,500 |
| 2024-08-13 | $6.13 | $6.76 | 10,100 |
| 2024-08-12 | $6.13 | $6.76 | 10,100 |
| 2024-08-09 | $6.18 | $6.81 | 1,300 |
| 2024-08-08 | $6.18 | $6.81 | 7,700 |
| 2024-08-07 | $6.28 | $6.92 | 7,700 |
| 2024-08-06 | $6.07 | $6.69 | 14,000 |
| 2024-08-05 | $5.99 | $6.60 | 900 |
| 2024-08-02 | $6.11 | $6.74 | 500 |
| 2024-08-01 | $5.90 | $6.50 | 13,100 |
| 2024-07-31 | $6.32 | $6.97 | 23,000 |
| 2024-07-30 | $6.30 | $6.94 | 29,000 |
| 2024-07-29 | $6.37 | $7.02 | 36,000 |
| 2024-07-26 | $6.33 | $6.98 | 4,100 |
| 2024-07-25 | $6.36 | $7.01 | 1,300 |
| 2024-07-24 | $6.50 | $7.17 | 38,000 |
| 2024-07-23 | $6.35 | $7.00 | 8,500 |
| 2024-07-22 | $6.47 | $7.13 | 6,800 |
| 2024-07-19 | $6.36 | $7.01 | 3,100 |
| 2024-07-18 | $6.42 | $7.08 | 24,000 |
| 2024-07-17 | $6.60 | $7.28 | 6,200 |
| 2024-07-16 | $6.31 | $6.96 | 19,200 |
| 2024-07-15 | $6.26 | $6.90 | 3,500 |
| 2024-07-12 | $6.37 | $7.02 | 1,100 |
| 2024-07-11 | $6.35 | $7.00 | 900 |
| 2024-07-10 | $6.27 | $6.91 | 27,000 |
| 2024-07-09 | $6.26 | $6.90 | 37,200 |
| 2024-07-08 | $6.47 | $7.13 | 600 |
| 2024-07-05 | $6.47 | $7.13 | 2,400 |
| 2024-07-03 | $6.41 | $7.07 | 0 |
| 2024-07-02 | $6.41 | $7.07 | 18,500 |
| 2024-07-01 | $6.45 | $7.11 | 1,700 |
| 2024-06-28 | $6.57 | $7.24 | 4,100 |
| 2024-06-27 | $6.57 | $7.24 | 5,300 |
| 2024-06-26 | $6.57 | $7.24 | 6,500 |
| 2024-06-25 | $6.60 | $7.28 | 5,600 |
| 2024-06-24 | $6.43 | $7.09 | 3,400 |
| 2024-06-21 | $6.59 | $7.26 | 7,500 |
| 2024-06-20 | $6.59 | $7.26 | 11,500 |
| 2024-06-18 | $6.60 | $7.28 | 12,600 |
| 2024-06-17 | $6.45 | $7.11 | 7,000 |
| 2024-06-14 | $6.36 | $7.01 | 6,200 |
| 2024-06-13 | $6.38 | $7.03 | 300 |
| 2024-06-12 | $6.58 | $7.25 | 1,300 |
| 2024-06-11 | $6.33 | $6.98 | 20,500 |
| 2024-06-10 | $6.34 | $6.99 | 2,400 |
| 2024-06-07 | $6.33 | $6.98 | 2,100 |
| 2024-06-06 | $6.50 | $7.17 | 1,200 |
| 2024-06-05 | $6.50 | $7.17 | 27,800 |
| 2024-06-04 | $6.60 | $7.28 | 4,700 |
| 2024-06-03 | $6.74 | $7.43 | 3,900 |
| 2024-05-31 | $6.57 | $7.24 | 2,600 |
| 2024-05-30 | $6.56 | $7.23 | 1,800 |
| 2024-05-29 | $6.62 | $7.30 | 700 |
| 2024-05-28 | $6.70 | $7.39 | 1,700 |
| 2024-05-24 | $6.55 | $7.22 | 300 |
| 2024-05-23 | $6.55 | $7.22 | 1,400 |
| 2024-05-22 | $6.55 | $7.22 | 200 |
| 2024-05-21 | $6.59 | $7.26 | 400 |
| 2024-05-20 | $6.59 | $7.26 | 0 |
| 2024-05-17 | $6.59 | $7.26 | 6,300 |
| 2024-05-16 | $6.54 | $7.21 | 4,000 |
| 2024-05-15 | $6.55 | $7.22 | 1,000 |
| 2024-05-14 | $6.52 | $7.19 | 800 |
| 2024-05-13 | $6.80 | $7.50 | 400 |
| 2024-05-10 | $6.80 | $7.50 | 300 |
| 2024-05-09 | $6.73 | $7.42 | 12,300 |
| 2024-05-08 | $6.40 | $7.06 | 10,800 |
| 2024-05-07 | $6.85 | $7.55 | 3,200 |
| 2024-05-06 | $6.63 | $7.31 | 3,000 |
| 2024-05-03 | $7.06 | $7.78 | 5,500 |
| 2024-05-02 | $6.87 | $7.57 | 2,200 |
| 2024-05-01 | $6.71 | $7.40 | 400 |
| 2024-04-30 | $6.44 | $7.10 | 9,500 |
| 2024-04-29 | $6.70 | $7.39 | 2,000 |
| 2024-04-26 | $6.75 | $7.44 | 500 |
| 2024-04-25 | $6.68 | $7.36 | 800 |
| 2024-04-24 | $6.59 | $7.26 | 2,000 |
| 2024-04-23 | $6.39 | $7.04 | 0 |
| 2024-04-22 | $6.39 | $7.04 | 6,500 |
| 2024-04-19 | $6.63 | $7.31 | 1,000 |
| 2024-04-18 | $6.74 | $7.43 | 9,700 |
| 2024-04-17 | $6.89 | $7.60 | 800 |
| 2024-04-16 | $6.92 | $7.63 | 2,000 |
| 2024-04-15 | $6.94 | $7.65 | 1,500 |
| 2024-04-12 | $6.94 | $7.65 | 700 |
| 2024-04-11 | $6.82 | $7.52 | 1,100 |
| 2024-04-10 | $6.92 | $7.63 | 1,200 |
| 2024-04-09 | $6.82 | $7.52 | 10,400 |
| 2024-04-08 | $6.68 | $7.36 | 2,200 |
| 2024-04-05 | $6.83 | $7.53 | 1,000 |
| 2024-04-04 | $6.84 | $7.54 | 800 |
| 2024-04-03 | $6.83 | $7.53 | 600 |
| 2024-04-02 | $6.75 | $7.44 | 3,700 |
| 2024-04-01 | $6.74 | $7.43 | 4,500 |
| 2024-03-28 | $6.76 | $7.45 | 4,300 |
| 2024-03-27 | $6.76 | $7.45 | 3,800 |
| 2024-03-26 | $6.54 | $7.21 | 3,100 |
| 2024-03-25 | $6.69 | $7.37 | 4,300 |
| 2024-03-22 | $6.92 | $7.63 | 2,200 |
| 2024-03-21 | $6.86 | $7.56 | 3,600 |
| 2024-03-20 | $6.95 | $7.66 | 2,500 |
| 2024-03-19 | $6.90 | $7.61 | 2,500 |
| 2024-03-18 | $6.86 | $7.56 | 2,900 |
| 2024-03-15 | $6.94 | $7.65 | 3,100 |
| 2024-03-14 | $6.93 | $7.64 | 300 |
| 2024-03-13 | $6.87 | $7.57 | 4,100 |
| 2024-03-12 | $6.87 | $7.57 | 2,700 |
| 2024-03-11 | $6.88 | $7.58 | 1,500 |
| 2024-03-08 | $6.88 | $7.58 | 3,600 |
| 2024-03-07 | $6.98 | $7.69 | 2,200 |
| 2024-03-06 | $6.95 | $7.66 | 22,000 |
| 2024-03-05 | $6.85 | $7.55 | 19,300 |
| 2024-03-04 | $6.87 | $7.57 | 1,000 |
| 2024-03-01 | $6.82 | $7.52 | 6,300 |
| 2024-02-29 | $6.95 | $7.66 | 3,300 |
| 2024-02-28 | $6.99 | $7.71 | 500 |
| 2024-02-27 | $6.90 | $7.61 | 1,100 |
| 2024-02-26 | $7.03 | $7.75 | 6,300 |
| 2024-02-23 | $7.09 | $7.82 | 26,300 |
| 2024-02-22 | $6.98 | $7.69 | 14,500 |
| 2024-02-21 | $6.83 | $7.53 | 6,900 |
| 2024-02-20 | $6.82 | $7.52 | 6,000 |
| 2024-02-16 | $6.94 | $7.65 | 19,400 |
| 2024-02-15 | $6.85 | $7.55 | 2,500 |
| 2024-02-14 | $6.97 | $7.68 | 6,000 |
| 2024-02-13 | $7.00 | $7.72 | 20,700 |
| 2024-02-12 | $7.15 | $7.88 | 1,900 |
| 2024-02-09 | $7.17 | $7.90 | 1,600 |
| 2024-02-08 | $7.12 | $7.85 | 1,400 |
| 2024-02-07 | $7.25 | $7.99 | 4,900 |
| 2024-02-06 | $7.10 | $7.83 | 2,400 |
| 2024-02-05 | $7.15 | $7.88 | 8,300 |
| 2024-02-02 | $7.05 | $7.77 | 2,300 |
| 2024-02-01 | $7.06 | $7.78 | 2,300 |
| 2024-01-31 | $7.06 | $7.78 | 3,700 |
| 2024-01-30 | $7.02 | $7.74 | 4,800 |
| 2024-01-29 | $7.09 | $7.82 | 2,200 |
| 2024-01-26 | $7.02 | $7.74 | 5,000 |
| 2024-01-25 | $7.13 | $7.86 | 4,100 |
| 2024-01-24 | $7.00 | $7.72 | 1,900 |
| 2024-01-23 | $6.98 | $7.69 | 8,400 |
| 2024-01-22 | $6.91 | $7.62 | 5,200 |
| 2024-01-19 | $6.96 | $7.67 | 3,500 |
| 2024-01-18 | $6.92 | $7.63 | 3,200 |
| 2024-01-17 | $7.01 | $7.73 | 6,800 |
| 2024-01-16 | $6.99 | $7.71 | 8,300 |
| 2024-01-12 | $7.00 | $7.72 | 4,800 |
| 2024-01-11 | $7.00 | $7.72 | 10,600 |
| 2024-01-10 | $7.00 | $7.72 | 8,300 |
| 2024-01-09 | $6.97 | $7.68 | 9,700 |
| 2024-01-08 | $7.00 | $7.72 | 1,700 |
| 2024-01-05 | $7.00 | $7.72 | 8,900 |
| 2024-01-04 | $7.08 | $7.80 | 15,400 |
| 2024-01-03 | $6.99 | $7.71 | 6,700 |
| 2024-01-02 | $7.00 | $7.72 | 12,600 |