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
- 2021-04-27 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 | $6.86 | $6.86 | 7,764 |
| 2024-12-30 | $7.52 | $7.52 | 28,329 |
| 2024-12-27 | $7.77 | $7.77 | 49,429 |
| 2024-12-26 | $7.45 | $7.45 | 4,764 |
| 2024-12-24 | $6.89 | $6.89 | 21,214 |
| 2024-12-23 | $7.49 | $7.49 | 128,350 |
| 2024-12-20 | $8.40 | $8.40 | 90,271 |
| 2024-12-19 | $9.18 | $9.18 | 24,000 |
| 2024-12-18 | $8.99 | $8.99 | 60,829 |
| 2024-12-17 | $7.84 | $7.84 | 5,264 |
| 2024-12-16 | $7.21 | $7.21 | 4,964 |
| 2024-12-13 | $6.93 | $6.93 | 1,957 |
| 2024-12-12 | $7.21 | $7.21 | 2,100 |
| 2024-12-11 | $7.28 | $7.28 | 5,371 |
| 2024-12-10 | $7.70 | $7.70 | 1,079 |
| 2024-12-09 | $7.28 | $7.28 | 2,071 |
| 2024-12-06 | $7.56 | $7.56 | 3,043 |
| 2024-12-05 | $7.53 | $7.53 | 5,279 |
| 2024-12-04 | $7.66 | $7.66 | 15,271 |
| 2024-12-03 | $7.71 | $7.71 | 20,543 |
| 2024-12-02 | $6.58 | $6.58 | 63,557 |
| 2024-11-29 | $8.26 | $8.26 | 8,286 |
| 2024-11-27 | $8.37 | $8.37 | 43,936 |
| 2024-11-26 | $10.22 | $10.22 | 175,150 |
| 2024-11-25 | $9.04 | $9.04 | 4,843 |
| 2024-11-22 | $9.10 | $9.10 | 2,521 |
| 2024-11-21 | $8.51 | $8.51 | 2,243 |
| 2024-11-20 | $8.33 | $8.33 | 3,143 |
| 2024-11-19 | $8.13 | $8.13 | 1,264 |
| 2024-11-18 | $8.12 | $8.12 | 12,050 |
| 2024-11-15 | $8.65 | $8.65 | 1,321 |
| 2024-11-14 | $9.67 | $9.67 | 2,779 |
| 2024-11-13 | $9.10 | $9.10 | 26,286 |
| 2024-11-12 | $11.20 | $11.20 | 227,286 |
| 2024-11-11 | $10.78 | $10.78 | 9,786 |
| 2024-11-08 | $8.40 | $8.40 | 936 |
| 2024-11-07 | $8.81 | $8.81 | 207 |
| 2024-11-06 | $8.40 | $8.40 | 2,143 |
| 2024-11-05 | $8.82 | $8.82 | 1,414 |
| 2024-11-04 | $8.50 | $8.50 | 1,907 |
| 2024-11-01 | $8.51 | $8.51 | 1,614 |
| 2024-10-31 | $9.17 | $9.17 | 3,471 |
| 2024-10-30 | $9.17 | $9.17 | 4,543 |
| 2024-10-29 | $8.92 | $8.92 | 34,900 |
| 2024-10-28 | $7.84 | $7.84 | 4,786 |
| 2024-10-25 | $8.58 | $8.58 | 1,093 |
| 2024-10-24 | $8.96 | $8.96 | 1,600 |
| 2024-10-23 | $9.60 | $9.60 | 2,514 |
| 2024-10-22 | $8.97 | $8.97 | 2,821 |
| 2024-10-21 | $9.80 | $9.80 | 22,171 |
| 2024-10-18 | $7.67 | $7.67 | 257 |
| 2024-10-17 | $7.56 | $7.56 | 579 |
| 2024-10-16 | $7.83 | $7.83 | 4,629 |
| 2024-10-15 | $7.71 | $7.71 | 4,050 |
| 2024-10-14 | $7.42 | $7.42 | 843 |
| 2024-10-11 | $7.14 | $7.14 | 12,171 |
| 2024-10-10 | $8.18 | $8.18 | 5,929 |
| 2024-10-09 | $7.94 | $7.94 | 879 |
| 2024-10-08 | $8.05 | $8.05 | 643 |
| 2024-10-07 | $8.29 | $8.29 | 714 |
| 2024-10-04 | $8.90 | $8.90 | 536 |
| 2024-10-03 | $8.90 | $8.90 | 1,043 |
| 2024-10-02 | $8.82 | $8.82 | 729 |
| 2024-10-01 | $8.40 | $8.40 | 1,264 |
| 2024-09-30 | $8.78 | $8.78 | 2,321 |
| 2024-09-27 | $8.68 | $8.68 | 621 |
| 2024-09-26 | $7.99 | $7.99 | 2,057 |
| 2024-09-25 | $8.18 | $8.18 | 1,071 |
| 2024-09-24 | $8.41 | $8.41 | 1,764 |
| 2024-09-23 | $8.26 | $8.26 | 3,436 |
| 2024-09-20 | $7.85 | $7.85 | 4,764 |
| 2024-09-19 | $8.32 | $8.32 | 4,479 |
| 2024-09-18 | $8.76 | $8.76 | 3,307 |
| 2024-09-17 | $9.74 | $9.74 | 4,393 |
| 2024-09-16 | $11.20 | $11.20 | 16,700 |
| 2024-09-13 | $11.06 | $11.06 | 27,914 |
| 2024-09-12 | $12.18 | $12.18 | 789,693 |
| 2024-09-11 | $14.00 | $14.00 | 98,607 |
| 2024-09-10 | $14.42 | $14.42 | 48,379 |
| 2024-09-09 | $11.24 | $11.24 | 2,650 |
| 2024-09-06 | $10.57 | $10.57 | 1,557 |
| 2024-09-05 | $9.94 | $9.94 | 7,000 |
| 2024-09-04 | $8.43 | $8.43 | 107 |
| 2024-09-03 | $8.26 | $8.26 | 450 |
| 2024-08-30 | $8.48 | $8.48 | 100 |
| 2024-08-29 | $8.15 | $8.15 | 857 |
| 2024-08-28 | $8.40 | $8.40 | 0 |
| 2024-08-27 | $8.40 | $8.40 | 29 |
| 2024-08-26 | $8.95 | $8.95 | 193 |
| 2024-08-23 | $9.10 | $9.10 | 121 |
| 2024-08-22 | $8.86 | $8.86 | 564 |
| 2024-08-21 | $9.76 | $9.76 | 850 |
| 2024-08-20 | $9.80 | $9.80 | 1,886 |
| 2024-08-19 | $9.79 | $9.79 | 429 |
| 2024-08-16 | $7.43 | $7.43 | 679 |
| 2024-08-15 | $7.52 | $7.52 | 857 |
| 2024-08-14 | $8.90 | $8.90 | 164 |
| 2024-08-13 | $10.00 | $10.00 | 1,686 |
| 2024-08-12 | $10.64 | $10.64 | 421 |
| 2024-08-09 | $8.82 | $8.82 | 36 |
| 2024-08-08 | $9.11 | $9.11 | 7 |
| 2024-08-07 | $8.54 | $8.54 | 336 |
| 2024-08-06 | $8.54 | $8.54 | 93 |
| 2024-08-05 | $8.67 | $8.67 | 443 |
| 2024-08-02 | $8.61 | $8.61 | 86 |
| 2024-08-01 | $10.08 | $10.08 | 1,236 |
| 2024-07-31 | $9.94 | $9.94 | 93 |
| 2024-07-30 | $9.80 | $9.80 | 129 |
| 2024-07-29 | $9.80 | $9.80 | 143 |
| 2024-07-26 | $9.81 | $9.81 | 393 |
| 2024-07-25 | $10.30 | $10.30 | 79 |
| 2024-07-24 | $10.47 | $10.47 | 100 |
| 2024-07-23 | $10.64 | $10.64 | 221 |
| 2024-07-22 | $9.81 | $9.81 | 50 |
| 2024-07-19 | $9.81 | $9.81 | 786 |
| 2024-07-18 | $10.57 | $10.57 | 707 |
| 2024-07-17 | $9.83 | $9.83 | 93 |
| 2024-07-16 | $10.08 | $10.08 | 321 |
| 2024-07-15 | $10.50 | $10.50 | 564 |
| 2024-07-12 | $10.84 | $10.84 | 150 |
| 2024-07-11 | $10.64 | $10.64 | 214 |
| 2024-07-10 | $10.15 | $10.15 | 436 |
| 2024-07-09 | $11.45 | $11.45 | 200 |
| 2024-07-08 | $11.37 | $11.37 | 136 |
| 2024-07-05 | $11.94 | $11.94 | 200 |
| 2024-07-03 | $10.50 | $10.50 | 300 |
| 2024-07-02 | $10.71 | $10.71 | 3,843 |
| 2024-07-01 | $12.60 | $12.60 | 729 |
| 2024-06-28 | $12.67 | $12.67 | 193 |
| 2024-06-27 | $12.60 | $12.60 | 600 |
| 2024-06-26 | $12.88 | $12.88 | 364 |
| 2024-06-25 | $13.72 | $13.72 | 1,029 |
| 2024-06-24 | $12.66 | $12.66 | 1,286 |
| 2024-06-21 | $14.00 | $14.00 | 1,171 |
| 2024-06-20 | $13.41 | $13.41 | 650 |
| 2024-06-18 | $13.44 | $13.44 | 4,750 |
| 2024-06-17 | $13.30 | $13.30 | 186 |
| 2024-06-14 | $14.42 | $14.42 | 621 |
| 2024-06-13 | $12.98 | $12.98 | 486 |
| 2024-06-12 | $12.60 | $12.60 | 421 |
| 2024-06-11 | $12.74 | $12.74 | 214 |
| 2024-06-10 | $13.51 | $13.51 | 464 |
| 2024-06-07 | $14.70 | $14.70 | 243 |
| 2024-06-06 | $15.12 | $15.12 | 1,886 |
| 2024-06-05 | $16.94 | $16.94 | 293 |
| 2024-06-04 | $17.08 | $17.08 | 129 |
| 2024-06-03 | $19.04 | $19.04 | 279 |
| 2024-05-31 | $18.48 | $18.48 | 557 |
| 2024-05-30 | $19.74 | $19.74 | 493 |
| 2024-05-29 | $20.57 | $20.57 | 1,164 |
| 2024-05-28 | $21.63 | $21.63 | 857 |
| 2024-05-24 | $21.84 | $21.84 | 2,493 |
| 2024-05-23 | $23.38 | $23.38 | 5,464 |
| 2024-05-22 | $25.19 | $25.19 | 16,064 |
| 2024-05-21 | $22.37 | $22.37 | 2,050 |
| 2024-05-20 | $20.16 | $20.16 | 1,264 |
| 2024-05-17 | $21.00 | $21.00 | 350 |
| 2024-05-16 | $20.86 | $20.86 | 100 |
| 2024-05-15 | $19.46 | $19.46 | 343 |
| 2024-05-14 | $17.50 | $17.50 | 693 |
| 2024-05-13 | $18.83 | $18.83 | 0 |
| 2024-05-10 | $18.83 | $18.83 | 64 |
| 2024-05-09 | $18.06 | $18.06 | 50 |
| 2024-05-08 | $17.37 | $17.37 | 114 |
| 2024-05-07 | $17.08 | $17.08 | 214 |
| 2024-05-06 | $17.50 | $17.50 | 200 |
| 2024-05-03 | $17.92 | $17.92 | 129 |
| 2024-05-02 | $19.25 | $19.25 | 107 |
| 2024-05-01 | $18.20 | $18.20 | 121 |
| 2024-04-30 | $19.28 | $19.28 | 257 |
| 2024-04-29 | $19.74 | $19.74 | 329 |
| 2024-04-26 | $19.39 | $19.39 | 750 |
| 2024-04-25 | $21.97 | $21.97 | 1,193 |
| 2024-04-24 | $22.93 | $22.93 | 464 |
| 2024-04-23 | $21.98 | $21.98 | 5,100 |
| 2024-04-22 | $17.50 | $17.50 | 536 |
| 2024-04-19 | $18.06 | $18.06 | 307 |
| 2024-04-18 | $19.18 | $19.18 | 414 |
| 2024-04-17 | $18.90 | $18.90 | 93 |
| 2024-04-16 | $18.90 | $18.90 | 157 |
| 2024-04-15 | $19.56 | $19.56 | 136 |
| 2024-04-12 | $20.16 | $20.16 | 714 |
| 2024-04-11 | $22.96 | $22.96 | 236 |
| 2024-04-10 | $22.82 | $22.82 | 186 |
| 2024-04-09 | $21.91 | $21.91 | 421 |
| 2024-04-08 | $21.42 | $21.42 | 114 |
| 2024-04-05 | $22.54 | $22.54 | 1,943 |
| 2024-04-04 | $23.10 | $23.10 | 814 |
| 2024-04-03 | $22.96 | $22.96 | 214 |
| 2024-04-02 | $23.66 | $23.66 | 679 |
| 2024-04-01 | $24.36 | $24.36 | 407 |
| 2024-03-28 | $24.50 | $24.50 | 643 |
| 2024-03-27 | $25.48 | $25.48 | 2,336 |
| 2024-03-26 | $24.50 | $24.50 | 2,193 |
| 2024-03-25 | $24.39 | $24.39 | 621 |
| 2024-03-22 | $21.70 | $21.70 | 829 |
| 2024-03-21 | $20.02 | $20.02 | 1,421 |
| 2024-03-20 | $18.90 | $18.90 | 3,171 |
| 2024-03-19 | $18.13 | $18.13 | 4,057 |
| 2024-03-18 | $16.80 | $16.80 | 186 |
| 2024-03-15 | $16.10 | $16.10 | 1,307 |
| 2024-03-14 | $15.40 | $15.40 | 1,029 |
| 2024-03-13 | $15.54 | $15.54 | 743 |
| 2024-03-12 | $14.14 | $14.14 | 286 |
| 2024-03-11 | $15.82 | $15.82 | 286 |
| 2024-03-08 | $15.40 | $15.40 | 721 |
| 2024-03-07 | $14.48 | $14.48 | 229 |
| 2024-03-06 | $14.28 | $14.28 | 1,293 |
| 2024-03-05 | $16.24 | $16.24 | 6,657 |
| 2024-03-04 | $14.00 | $14.00 | 186 |
| 2024-03-01 | $14.00 | $14.00 | 386 |
| 2024-02-29 | $14.70 | $14.70 | 586 |
| 2024-02-28 | $13.57 | $13.57 | 393 |
| 2024-02-27 | $12.32 | $12.32 | 143 |
| 2024-02-26 | $12.32 | $12.32 | 36 |
| 2024-02-23 | $12.42 | $12.42 | 114 |
| 2024-02-22 | $13.72 | $13.72 | 514 |
| 2024-02-21 | $12.32 | $12.32 | 1,143 |
| 2024-02-20 | $14.00 | $14.00 | 471 |
| 2024-02-16 | $14.00 | $14.00 | 414 |
| 2024-02-15 | $13.51 | $13.51 | 50 |
| 2024-02-14 | $13.44 | $13.44 | 957 |
| 2024-02-13 | $13.58 | $13.58 | 3,443 |
| 2024-02-12 | $13.43 | $13.43 | 21 |
| 2024-02-09 | $13.43 | $13.43 | 229 |
| 2024-02-08 | $13.44 | $13.44 | 136 |
| 2024-02-07 | $12.67 | $12.67 | 43 |
| 2024-02-06 | $13.58 | $13.58 | 150 |
| 2024-02-05 | $11.77 | $11.77 | 79 |
| 2024-02-02 | $13.58 | $13.58 | 50 |
| 2024-02-01 | $13.30 | $13.30 | 164 |
| 2024-01-31 | $13.30 | $13.30 | 121 |
| 2024-01-30 | $12.18 | $12.18 | 329 |
| 2024-01-29 | $10.64 | $10.64 | 164 |
| 2024-01-26 | $12.46 | $12.46 | 36 |
| 2024-01-25 | $12.61 | $12.61 | 300 |
| 2024-01-24 | $13.16 | $13.16 | 586 |
| 2024-01-23 | $13.30 | $13.30 | 236 |
| 2024-01-22 | $12.74 | $12.74 | 257 |
| 2024-01-19 | $12.18 | $12.18 | 21 |
| 2024-01-18 | $12.18 | $12.18 | 200 |
| 2024-01-17 | $12.04 | $12.04 | 114 |
| 2024-01-16 | $11.90 | $11.90 | 336 |
| 2024-01-12 | $11.76 | $11.76 | 0 |
| 2024-01-11 | $11.76 | $11.76 | 143 |
| 2024-01-10 | $12.60 | $12.60 | 129 |
| 2024-01-09 | $12.04 | $12.04 | 443 |
| 2024-01-08 | $12.04 | $12.04 | 29 |
| 2024-01-05 | $13.30 | $13.30 | 250 |
| 2024-01-04 | $13.47 | $13.47 | 150 |
| 2024-01-03 | $12.88 | $12.88 | 71 |
| 2024-01-02 | $12.88 | $12.88 | 21 |