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
- 2020-09-04 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 | $13.16 | $13.16 | 45,300 |
| 2024-12-30 | $12.99 | $12.99 | 35,100 |
| 2024-12-27 | $13.23 | $13.23 | 19,700 |
| 2024-12-26 | $12.15 | $12.15 | 44,300 |
| 2024-12-24 | $12.15 | $12.15 | 14,600 |
| 2024-12-23 | $12.92 | $12.92 | 57,800 |
| 2024-12-20 | $12.00 | $12.00 | 25,500 |
| 2024-12-19 | $12.03 | $12.03 | 26,700 |
| 2024-12-18 | $12.46 | $12.46 | 44,300 |
| 2024-12-17 | $13.86 | $13.86 | 38,400 |
| 2024-12-16 | $14.24 | $14.24 | 39,200 |
| 2024-12-13 | $14.20 | $14.20 | 26,600 |
| 2024-12-12 | $14.84 | $14.84 | 49,800 |
| 2024-12-11 | $15.95 | $15.95 | 31,100 |
| 2024-12-10 | $15.41 | $15.41 | 56,800 |
| 2024-12-09 | $15.11 | $15.11 | 57,600 |
| 2024-12-06 | $16.09 | $16.09 | 72,600 |
| 2024-12-05 | $14.89 | $14.89 | 79,200 |
| 2024-12-04 | $16.37 | $16.37 | 141,600 |
| 2024-12-03 | $14.94 | $14.94 | 49,200 |
| 2024-12-02 | $12.49 | $12.49 | 53,500 |
| 2024-11-29 | $13.99 | $13.99 | 22,600 |
| 2024-11-27 | $13.78 | $13.78 | 50,500 |
| 2024-11-26 | $12.21 | $12.21 | 55,500 |
| 2024-11-25 | $13.16 | $13.16 | 125,800 |
| 2024-11-22 | $11.49 | $11.49 | 37,800 |
| 2024-11-21 | $10.29 | $10.29 | 30,500 |
| 2024-11-20 | $9.03 | $9.03 | 21,000 |
| 2024-11-19 | $9.28 | $9.28 | 20,700 |
| 2024-11-18 | $9.32 | $9.32 | 15,600 |
| 2024-11-15 | $9.36 | $9.36 | 28,000 |
| 2024-11-14 | $10.52 | $10.52 | 60,900 |
| 2024-11-13 | $9.15 | $9.15 | 50,900 |
| 2024-11-12 | $11.14 | $11.14 | 69,800 |
| 2024-11-11 | $11.15 | $11.15 | 79,300 |
| 2024-11-08 | $8.40 | $8.40 | 18,400 |
| 2024-11-07 | $7.97 | $7.97 | 5,600 |
| 2024-11-06 | $7.81 | $7.81 | 6,200 |
| 2024-11-05 | $8.00 | $8.00 | 4,200 |
| 2024-11-04 | $8.06 | $8.06 | 4,700 |
| 2024-11-01 | $8.08 | $8.08 | 4,900 |
| 2024-10-31 | $7.91 | $7.91 | 11,500 |
| 2024-10-30 | $8.11 | $8.11 | 4,200 |
| 2024-10-29 | $7.89 | $7.89 | 9,300 |
| 2024-10-28 | $8.36 | $8.36 | 10,300 |
| 2024-10-25 | $7.94 | $7.94 | 7,400 |
| 2024-10-24 | $8.03 | $8.03 | 13,900 |
| 2024-10-23 | $8.03 | $8.03 | 12,300 |
| 2024-10-22 | $8.30 | $8.30 | 14,700 |
| 2024-10-21 | $8.23 | $8.23 | 30,600 |
| 2024-10-18 | $7.74 | $7.74 | 15,000 |
| 2024-10-17 | $7.04 | $7.04 | 41,100 |
| 2024-10-16 | $8.17 | $8.17 | 66,600 |
| 2024-10-15 | $8.90 | $8.90 | 85,800 |
| 2024-10-14 | $6.91 | $6.91 | 18,600 |
| 2024-10-11 | $6.41 | $6.41 | 4,500 |
| 2024-10-10 | $6.32 | $6.32 | 11,100 |
| 2024-10-09 | $6.06 | $6.06 | 5,800 |
| 2024-10-08 | $5.96 | $5.96 | 11,600 |
| 2024-10-07 | $6.00 | $6.00 | 17,000 |
| 2024-10-04 | $5.71 | $5.71 | 7,200 |
| 2024-10-03 | $5.65 | $5.65 | 7,300 |
| 2024-10-02 | $5.63 | $5.63 | 10,200 |
| 2024-10-01 | $5.43 | $5.43 | 14,800 |
| 2024-09-30 | $5.68 | $5.68 | 21,300 |
| 2024-09-27 | $5.76 | $5.76 | 9,400 |
| 2024-09-26 | $5.45 | $5.45 | 8,400 |
| 2024-09-25 | $5.42 | $5.42 | 12,800 |
| 2024-09-24 | $5.46 | $5.46 | 21,700 |
| 2024-09-23 | $5.60 | $5.60 | 19,700 |
| 2024-09-20 | $5.76 | $5.76 | 33,000 |
| 2024-09-19 | $5.86 | $5.86 | 7,900 |
| 2024-09-18 | $5.80 | $5.80 | 16,500 |
| 2024-09-17 | $6.19 | $6.19 | 28,700 |
| 2024-09-16 | $5.74 | $5.74 | 8,800 |
| 2024-09-13 | $5.82 | $5.82 | 12,700 |
| 2024-09-12 | $5.76 | $5.76 | 13,700 |
| 2024-09-11 | $5.60 | $5.60 | 6,600 |
| 2024-09-10 | $5.56 | $5.56 | 12,700 |
| 2024-09-09 | $5.92 | $5.92 | 12,300 |
| 2024-09-06 | $5.77 | $5.77 | 14,200 |
| 2024-09-05 | $5.96 | $5.96 | 5,900 |
| 2024-09-04 | $6.04 | $6.04 | 5,000 |
| 2024-09-03 | $5.84 | $5.84 | 28,100 |
| 2024-08-30 | $6.31 | $6.31 | 6,400 |
| 2024-08-29 | $6.55 | $6.55 | 11,700 |
| 2024-08-28 | $6.91 | $6.91 | 4,700 |
| 2024-08-27 | $7.02 | $7.02 | 13,700 |
| 2024-08-26 | $6.88 | $6.88 | 9,100 |
| 2024-08-23 | $6.88 | $6.88 | 15,700 |
| 2024-08-22 | $6.69 | $6.69 | 33,300 |
| 2024-08-21 | $6.95 | $6.95 | 17,700 |
| 2024-08-20 | $6.30 | $6.30 | 28,100 |
| 2024-08-19 | $6.58 | $6.58 | 34,500 |
| 2024-08-16 | $5.84 | $5.84 | 24,000 |
| 2024-08-15 | $5.21 | $5.21 | 18,800 |
| 2024-08-14 | $5.39 | $5.39 | 23,600 |
| 2024-08-13 | $5.21 | $5.21 | 80,000 |
| 2024-08-12 | $5.50 | $5.50 | 34,000 |
| 2024-08-09 | $6.07 | $6.07 | 18,200 |
| 2024-08-08 | $6.05 | $6.05 | 17,000 |
| 2024-08-07 | $6.00 | $6.00 | 39,700 |
| 2024-08-06 | $6.07 | $6.07 | 34,900 |
| 2024-08-05 | $6.08 | $6.08 | 39,900 |
| 2024-08-02 | $5.99 | $5.99 | 44,700 |
| 2024-08-01 | $6.38 | $6.38 | 36,100 |
| 2024-07-31 | $7.19 | $7.19 | 37,700 |
| 2024-07-30 | $7.60 | $7.60 | 27,200 |
| 2024-07-29 | $7.66 | $7.66 | 34,000 |
| 2024-07-26 | $7.83 | $7.83 | 46,300 |
| 2024-07-25 | $7.70 | $7.70 | 31,400 |
| 2024-07-24 | $7.45 | $7.45 | 35,700 |
| 2024-07-23 | $7.22 | $7.22 | 36,700 |
| 2024-07-22 | $7.43 | $7.43 | 27,500 |
| 2024-07-19 | $7.85 | $7.85 | 12,000 |
| 2024-07-18 | $7.79 | $7.79 | 36,000 |
| 2024-07-17 | $8.22 | $8.22 | 45,900 |
| 2024-07-16 | $8.53 | $8.53 | 34,300 |
| 2024-07-15 | $8.70 | $8.70 | 33,300 |
| 2024-07-12 | $8.63 | $8.63 | 59,900 |
| 2024-07-11 | $9.41 | $9.41 | 54,900 |
| 2024-07-10 | $9.25 | $9.25 | 52,900 |
| 2024-07-09 | $9.15 | $9.15 | 180,500 |
| 2024-07-08 | $9.40 | $9.40 | 98,800 |
| 2024-07-05 | $7.33 | $7.33 | 33,500 |
| 2024-07-03 | $6.91 | $6.91 | 24,800 |
| 2024-07-02 | $6.56 | $6.56 | 106,500 |
| 2024-07-01 | $5.40 | $5.40 | 51,800 |
| 2024-06-28 | $5.87 | $5.87 | 398,500 |
| 2024-06-27 | $6.97 | $6.97 | 36,100 |
| 2024-06-26 | $6.67 | $6.67 | 27,900 |
| 2024-06-25 | $7.42 | $7.42 | 32,500 |
| 2024-06-24 | $7.41 | $7.41 | 31,200 |
| 2024-06-21 | $6.96 | $6.96 | 31,500 |
| 2024-06-20 | $7.09 | $7.09 | 39,800 |
| 2024-06-18 | $6.72 | $6.72 | 46,800 |
| 2024-06-17 | $6.86 | $6.86 | 75,900 |
| 2024-06-14 | $8.12 | $8.12 | 54,700 |
| 2024-06-13 | $9.39 | $9.39 | 76,100 |
| 2024-06-12 | $8.70 | $8.70 | 22,700 |
| 2024-06-11 | $8.70 | $8.70 | 43,633 |
| 2024-06-10 | $10.74 | $10.74 | 17,623 |
| 2024-06-07 | $10.05 | $10.05 | 6,683 |
| 2024-06-06 | $10.68 | $10.68 | 9,177 |
| 2024-06-05 | $10.74 | $10.74 | 11,920 |
| 2024-06-04 | $9.69 | $9.69 | 6,810 |
| 2024-06-03 | $9.75 | $9.75 | 11,567 |
| 2024-05-31 | $9.45 | $9.45 | 10,673 |
| 2024-05-30 | $8.94 | $8.94 | 14,393 |
| 2024-05-29 | $9.00 | $9.00 | 11,693 |
| 2024-05-28 | $9.93 | $9.93 | 15,527 |
| 2024-05-24 | $10.50 | $10.50 | 8,880 |
| 2024-05-23 | $11.19 | $11.19 | 10,983 |
| 2024-05-22 | $12.54 | $12.54 | 37,060 |
| 2024-05-21 | $10.68 | $10.68 | 10,977 |
| 2024-05-20 | $11.43 | $11.43 | 20,517 |
| 2024-05-17 | $12.66 | $12.66 | 42,160 |
| 2024-05-16 | $9.90 | $9.90 | 13,840 |
| 2024-05-15 | $9.24 | $9.24 | 8,300 |
| 2024-05-14 | $9.90 | $9.90 | 15,520 |
| 2024-05-13 | $8.55 | $8.55 | 11,277 |
| 2024-05-10 | $8.70 | $8.70 | 7,897 |
| 2024-05-09 | $8.88 | $8.88 | 7,140 |
| 2024-05-08 | $9.06 | $9.06 | 5,817 |
| 2024-05-07 | $9.09 | $9.09 | 6,493 |
| 2024-05-06 | $9.03 | $9.03 | 14,850 |
| 2024-05-03 | $9.30 | $9.30 | 6,457 |
| 2024-05-02 | $9.03 | $9.03 | 13,767 |
| 2024-05-01 | $8.43 | $8.43 | 17,217 |
| 2024-04-30 | $8.43 | $8.43 | 19,890 |
| 2024-04-29 | $8.40 | $8.40 | 17,623 |
| 2024-04-26 | $8.10 | $8.10 | 11,177 |
| 2024-04-25 | $7.89 | $7.89 | 11,693 |
| 2024-04-24 | $8.19 | $8.19 | 5,917 |
| 2024-04-23 | $8.52 | $8.52 | 7,247 |
| 2024-04-22 | $8.13 | $8.13 | 13,387 |
| 2024-04-19 | $8.64 | $8.64 | 12,253 |
| 2024-04-18 | $8.37 | $8.37 | 7,040 |
| 2024-04-17 | $8.31 | $8.31 | 10,433 |
| 2024-04-16 | $8.79 | $8.79 | 9,350 |
| 2024-04-15 | $8.82 | $8.82 | 16,720 |
| 2024-04-12 | $9.39 | $9.39 | 11,237 |
| 2024-04-11 | $9.81 | $9.81 | 8,013 |
| 2024-04-10 | $9.78 | $9.78 | 12,233 |
| 2024-04-09 | $10.20 | $10.20 | 16,683 |
| 2024-04-08 | $8.94 | $8.94 | 29,043 |
| 2024-04-05 | $8.22 | $8.22 | 33,443 |
| 2024-04-04 | $7.56 | $7.56 | 36,893 |
| 2024-04-03 | $8.28 | $8.28 | 27,673 |
| 2024-04-02 | $8.28 | $8.28 | 30,897 |
| 2024-04-01 | $8.79 | $8.79 | 14,620 |
| 2024-03-28 | $9.06 | $9.06 | 19,060 |
| 2024-03-27 | $8.76 | $8.76 | 30,677 |
| 2024-03-26 | $9.63 | $9.63 | 15,327 |
| 2024-03-25 | $10.05 | $10.05 | 8,170 |
| 2024-03-22 | $10.26 | $10.26 | 16,300 |
| 2024-03-21 | $11.40 | $11.40 | 15,273 |
| 2024-03-20 | $10.35 | $10.35 | 16,893 |
| 2024-03-19 | $10.47 | $10.47 | 13,627 |
| 2024-03-18 | $11.13 | $11.13 | 13,140 |
| 2024-03-15 | $11.49 | $11.49 | 32,863 |
| 2024-03-14 | $9.81 | $9.81 | 15,623 |
| 2024-03-13 | $10.35 | $10.35 | 18,547 |
| 2024-03-12 | $10.02 | $10.02 | 29,057 |
| 2024-03-11 | $10.35 | $10.35 | 12,050 |
| 2024-03-08 | $10.65 | $10.65 | 17,007 |
| 2024-03-07 | $10.65 | $10.65 | 19,160 |
| 2024-03-06 | $10.32 | $10.32 | 25,053 |
| 2024-03-05 | $10.62 | $10.62 | 63,747 |
| 2024-03-04 | $10.80 | $10.80 | 49,050 |
| 2024-03-01 | $10.95 | $10.95 | 37,303 |
| 2024-02-29 | $12.72 | $12.72 | 25,417 |
| 2024-02-28 | $11.55 | $11.55 | 45,467 |
| 2024-02-27 | $16.20 | $16.20 | 110,183 |
| 2024-02-26 | $10.32 | $10.32 | 12,943 |
| 2024-02-23 | $10.50 | $10.50 | 7,423 |
| 2024-02-22 | $10.56 | $10.56 | 14,897 |
| 2024-02-21 | $10.68 | $10.68 | 12,070 |
| 2024-02-20 | $10.50 | $10.50 | 14,960 |
| 2024-02-16 | $11.19 | $11.19 | 10,883 |
| 2024-02-15 | $11.46 | $11.46 | 9,383 |
| 2024-02-14 | $11.28 | $11.28 | 10,587 |
| 2024-02-13 | $12.00 | $12.00 | 19,940 |
| 2024-02-12 | $12.00 | $12.00 | 11,893 |
| 2024-02-09 | $12.30 | $12.30 | 10,593 |
| 2024-02-08 | $12.00 | $12.00 | 11,417 |
| 2024-02-07 | $12.03 | $12.03 | 8,277 |
| 2024-02-06 | $12.15 | $12.15 | 10,543 |
| 2024-02-05 | $11.70 | $11.70 | 22,357 |
| 2024-02-02 | $12.06 | $12.06 | 10,920 |
| 2024-02-01 | $12.84 | $12.84 | 18,550 |
| 2024-01-31 | $12.06 | $12.06 | 13,787 |
| 2024-01-30 | $12.06 | $12.06 | 7,727 |
| 2024-01-29 | $13.32 | $13.32 | 10,943 |
| 2024-01-26 | $12.30 | $12.30 | 7,393 |
| 2024-01-25 | $12.12 | $12.12 | 14,253 |
| 2024-01-24 | $12.24 | $12.24 | 10,663 |
| 2024-01-23 | $13.23 | $13.23 | 7,720 |
| 2024-01-22 | $13.83 | $13.83 | 11,977 |
| 2024-01-19 | $13.95 | $13.95 | 9,670 |
| 2024-01-18 | $12.51 | $12.51 | 14,653 |
| 2024-01-17 | $12.75 | $12.75 | 14,470 |
| 2024-01-16 | $13.68 | $13.68 | 31,643 |
| 2024-01-12 | $16.86 | $16.86 | 27,633 |
| 2024-01-11 | $17.85 | $17.85 | 45,843 |
| 2024-01-10 | $18.87 | $18.87 | 155,320 |
| 2024-01-09 | $15.00 | $15.00 | 31,040 |
| 2024-01-08 | $12.87 | $12.87 | 11,683 |
| 2024-01-05 | $12.48 | $12.48 | 7,850 |
| 2024-01-04 | $12.33 | $12.33 | 8,657 |
| 2024-01-03 | $12.06 | $12.06 | 15,467 |
| 2024-01-02 | $12.06 | $12.06 | 32,963 |