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
- 2021-07-26 to 2026-08-28
- 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 | $8.83 | $8.83 | 68,526 |
| 2024-12-30 | $9.90 | $9.90 | 110,108 |
| 2024-12-27 | $9.54 | $9.54 | 131,440 |
| 2024-12-26 | $9.00 | $9.00 | 97,099 |
| 2024-12-24 | $8.29 | $8.29 | 34,780 |
| 2024-12-23 | $8.45 | $8.45 | 158,164 |
| 2024-12-20 | $9.19 | $9.19 | 67,554 |
| 2024-12-19 | $9.10 | $9.10 | 98,770 |
| 2024-12-18 | $9.94 | $9.94 | 100,943 |
| 2024-12-17 | $9.49 | $9.49 | 572,113 |
| 2024-12-16 | $10.98 | $10.98 | 165,070 |
| 2024-12-13 | $10.83 | $10.83 | 56,375 |
| 2024-12-12 | $10.20 | $10.20 | 147,847 |
| 2024-12-11 | $11.07 | $11.07 | 349,611 |
| 2024-12-10 | $9.24 | $9.24 | 103,565 |
| 2024-12-09 | $8.68 | $8.68 | 72,547 |
| 2024-12-06 | $8.41 | $8.41 | 43,532 |
| 2024-12-05 | $7.84 | $7.84 | 22,419 |
| 2024-12-04 | $7.70 | $7.70 | 61,034 |
| 2024-12-03 | $8.31 | $8.31 | 86,664 |
| 2024-12-02 | $7.94 | $7.94 | 40,749 |
| 2024-11-29 | $7.73 | $7.73 | 29,203 |
| 2024-11-27 | $7.70 | $7.70 | 37,194 |
| 2024-11-26 | $7.83 | $7.83 | 56,089 |
| 2024-11-25 | $7.26 | $7.26 | 20,006 |
| 2024-11-22 | $7.30 | $7.30 | 40,887 |
| 2024-11-21 | $7.17 | $7.17 | 39,240 |
| 2024-11-20 | $6.59 | $6.59 | 46,878 |
| 2024-11-19 | $6.78 | $6.78 | 28,473 |
| 2024-11-18 | $7.06 | $7.06 | 45,812 |
| 2024-11-15 | $6.97 | $6.97 | 27,940 |
| 2024-11-14 | $7.28 | $7.28 | 48,121 |
| 2024-11-13 | $7.62 | $7.62 | 67,027 |
| 2024-11-12 | $7.52 | $7.52 | 78,673 |
| 2024-11-11 | $8.14 | $8.14 | 215,052 |
| 2024-11-08 | $7.19 | $7.19 | 16,373 |
| 2024-11-07 | $7.31 | $7.31 | 29,942 |
| 2024-11-06 | $7.22 | $7.22 | 56,039 |
| 2024-11-05 | $7.46 | $7.46 | 15,469 |
| 2024-11-04 | $7.49 | $7.49 | 33,203 |
| 2024-11-01 | $7.27 | $7.27 | 42,724 |
| 2024-10-31 | $7.15 | $7.15 | 70,172 |
| 2024-10-30 | $7.37 | $7.37 | 22,799 |
| 2024-10-29 | $7.70 | $7.70 | 37,143 |
| 2024-10-28 | $7.82 | $7.82 | 59,772 |
| 2024-10-25 | $8.27 | $8.27 | 83,598 |
| 2024-10-24 | $8.37 | $8.37 | 77,133 |
| 2024-10-23 | $7.84 | $7.84 | 28,275 |
| 2024-10-22 | $7.98 | $7.98 | 40,004 |
| 2024-10-21 | $7.55 | $7.55 | 89,964 |
| 2024-10-18 | $7.61 | $7.61 | 126,983 |
| 2024-10-17 | $7.90 | $7.90 | 93,642 |
| 2024-10-16 | $8.00 | $8.00 | 376,511 |
| 2024-10-15 | $6.74 | $6.74 | 96,572 |
| 2024-10-14 | $6.92 | $6.92 | 109,216 |
| 2024-10-11 | $7.11 | $7.11 | 48,393 |
| 2024-10-10 | $6.54 | $6.54 | 19,008 |
| 2024-10-09 | $6.50 | $6.50 | 24,351 |
| 2024-10-08 | $6.67 | $6.67 | 96,253 |
| 2024-10-07 | $7.22 | $7.22 | 131,029 |
| 2024-10-04 | $7.64 | $7.64 | 89,143 |
| 2024-10-03 | $7.86 | $7.86 | 47,228 |
| 2024-10-02 | $7.79 | $7.79 | 89,340 |
| 2024-10-01 | $7.53 | $7.53 | 178,864 |
| 2024-09-30 | $7.06 | $7.06 | 315,053 |
| 2024-09-27 | $7.54 | $7.54 | 233,399 |
| 2024-09-26 | $6.38 | $6.38 | 191,552 |
| 2024-09-25 | $6.20 | $6.20 | 124,980 |
| 2024-09-24 | $6.30 | $6.30 | 106,240 |
| 2024-09-23 | $6.09 | $6.09 | 203,078 |
| 2024-09-20 | $5.76 | $5.76 | 95,084 |
| 2024-09-19 | $5.78 | $5.78 | 270,178 |
| 2024-09-18 | $6.18 | $6.18 | 1,114,494 |
| 2024-09-17 | $5.57 | $5.57 | 1,613,986 |
| 2024-09-16 | $4.34 | $4.34 | 12,392,351 |
| 2024-09-13 | $2.97 | $2.97 | 77,502 |
| 2024-09-12 | $3.42 | $3.42 | 118,035 |
| 2024-09-11 | $3.22 | $3.22 | 21,746 |
| 2024-09-10 | $3.00 | $3.00 | 15,517 |
| 2024-09-09 | $3.21 | $3.21 | 5,927 |
| 2024-09-06 | $3.05 | $3.05 | 17,268 |
| 2024-09-05 | $3.09 | $3.09 | 20,061 |
| 2024-09-04 | $3.25 | $3.25 | 22,251 |
| 2024-09-03 | $3.30 | $3.30 | 21,977 |
| 2024-08-30 | $3.68 | $3.68 | 12,524 |
| 2024-08-29 | $3.72 | $3.72 | 5,057 |
| 2024-08-28 | $3.79 | $3.79 | 8,723 |
| 2024-08-27 | $3.89 | $3.89 | 41,307 |
| 2024-08-26 | $3.74 | $3.74 | 35,436 |
| 2024-08-23 | $3.64 | $3.64 | 7,283 |
| 2024-08-22 | $3.70 | $3.70 | 5,502 |
| 2024-08-21 | $3.71 | $3.71 | 6,080 |
| 2024-08-20 | $3.71 | $3.71 | 11,376 |
| 2024-08-19 | $3.36 | $3.36 | 9,666 |
| 2024-08-16 | $3.39 | $3.39 | 4,127 |
| 2024-08-15 | $3.37 | $3.37 | 6,604 |
| 2024-08-14 | $3.18 | $3.18 | 56,072 |
| 2024-08-13 | $3.45 | $3.45 | 9,410 |
| 2024-08-12 | $3.30 | $3.30 | 22,386 |
| 2024-08-09 | $3.30 | $3.30 | 13,126 |
| 2024-08-08 | $3.53 | $3.53 | 7,570 |
| 2024-08-07 | $3.48 | $3.48 | 11,936 |
| 2024-08-06 | $3.39 | $3.39 | 16,191 |
| 2024-08-05 | $3.40 | $3.40 | 86,672 |
| 2024-08-02 | $3.78 | $3.78 | 13,649 |
| 2024-08-01 | $3.90 | $3.90 | 11,440 |
| 2024-07-31 | $3.81 | $3.81 | 16,335 |
| 2024-07-30 | $3.76 | $3.76 | 13,292 |
| 2024-07-29 | $3.85 | $3.85 | 19,654 |
| 2024-07-26 | $3.98 | $3.98 | 11,463 |
| 2024-07-25 | $4.02 | $4.02 | 9,870 |
| 2024-07-24 | $4.02 | $4.02 | 71,836 |
| 2024-07-23 | $4.05 | $4.05 | 22,168 |
| 2024-07-22 | $4.02 | $4.02 | 16,173 |
| 2024-07-19 | $4.04 | $4.04 | 31,500 |
| 2024-07-18 | $4.37 | $4.37 | 9,203 |
| 2024-07-17 | $4.30 | $4.30 | 27,405 |
| 2024-07-16 | $4.58 | $4.58 | 45,858 |
| 2024-07-15 | $4.48 | $4.48 | 32,832 |
| 2024-07-12 | $4.30 | $4.30 | 128,718 |
| 2024-07-11 | $4.08 | $4.08 | 15,722 |
| 2024-07-10 | $4.05 | $4.05 | 11,996 |
| 2024-07-09 | $4.00 | $4.00 | 9,076 |
| 2024-07-08 | $3.90 | $3.90 | 13,254 |
| 2024-07-05 | $3.97 | $3.97 | 6,187 |
| 2024-07-03 | $4.05 | $4.05 | 3,714 |
| 2024-07-02 | $4.05 | $4.05 | 60,247 |
| 2024-07-01 | $3.94 | $3.94 | 10,580 |
| 2024-06-28 | $3.92 | $3.92 | 3,845 |
| 2024-06-27 | $3.91 | $3.91 | 18,881 |
| 2024-06-26 | $3.98 | $3.98 | 33,863 |
| 2024-06-25 | $3.92 | $3.92 | 21,954 |
| 2024-06-24 | $3.89 | $3.89 | 20,376 |
| 2024-06-21 | $3.66 | $3.66 | 16,816 |
| 2024-06-20 | $3.77 | $3.77 | 15,921 |
| 2024-06-18 | $4.08 | $4.08 | 12,110 |
| 2024-06-17 | $4.03 | $4.03 | 18,183 |
| 2024-06-14 | $4.05 | $4.05 | 7,909 |
| 2024-06-13 | $4.02 | $4.02 | 5,354 |
| 2024-06-12 | $4.20 | $4.20 | 24,869 |
| 2024-06-11 | $4.18 | $4.18 | 16,721 |
| 2024-06-10 | $3.58 | $3.58 | 60,183 |
| 2024-06-07 | $3.76 | $3.76 | 58,396 |
| 2024-06-06 | $3.96 | $3.96 | 65,375 |
| 2024-06-05 | $4.26 | $4.26 | 31,907 |
| 2024-06-04 | $4.39 | $4.39 | 43,011 |
| 2024-06-03 | $4.37 | $4.37 | 24,709 |
| 2024-05-31 | $4.32 | $4.32 | 19,232 |
| 2024-05-30 | $4.39 | $4.39 | 41,257 |
| 2024-05-29 | $4.70 | $4.70 | 26,963 |
| 2024-05-28 | $4.88 | $4.88 | 31,656 |
| 2024-05-24 | $4.97 | $4.97 | 7,205 |
| 2024-05-23 | $4.97 | $4.97 | 40,015 |
| 2024-05-22 | $5.11 | $5.11 | 44,830 |
| 2024-05-21 | $5.15 | $5.15 | 25,438 |
| 2024-05-20 | $5.14 | $5.14 | 111,551 |
| 2024-05-17 | $4.99 | $4.99 | 130,400 |
| 2024-05-16 | $4.68 | $4.68 | 14,551 |
| 2024-05-15 | $4.72 | $4.72 | 21,036 |
| 2024-05-14 | $4.65 | $4.65 | 32,312 |
| 2024-05-13 | $4.46 | $4.46 | 32,396 |
| 2024-05-10 | $4.27 | $4.27 | 11,111 |
| 2024-05-09 | $4.02 | $4.02 | 12,984 |
| 2024-05-08 | $4.10 | $4.10 | 6,019 |
| 2024-05-07 | $4.20 | $4.20 | 10,450 |
| 2024-05-06 | $4.29 | $4.29 | 28,048 |
| 2024-05-03 | $3.97 | $3.97 | 39,900 |
| 2024-05-02 | $3.96 | $3.96 | 14,824 |
| 2024-05-01 | $4.02 | $4.02 | 16,802 |
| 2024-04-30 | $4.27 | $4.27 | 14,850 |
| 2024-04-29 | $4.41 | $4.41 | 5,020 |
| 2024-04-26 | $4.10 | $4.10 | 4,019 |
| 2024-04-25 | $4.32 | $4.32 | 23,491 |
| 2024-04-24 | $4.01 | $4.01 | 8,563 |
| 2024-04-23 | $3.92 | $3.92 | 6,971 |
| 2024-04-22 | $3.70 | $3.70 | 16,549 |
| 2024-04-19 | $3.57 | $3.57 | 44,137 |
| 2024-04-18 | $4.08 | $4.08 | 14,176 |
| 2024-04-17 | $4.08 | $4.08 | 23,030 |
| 2024-04-16 | $3.67 | $3.67 | 28,807 |
| 2024-04-15 | $3.67 | $3.67 | 61,107 |
| 2024-04-12 | $3.72 | $3.72 | 23,939 |
| 2024-04-11 | $3.90 | $3.90 | 72,845 |
| 2024-04-10 | $4.08 | $4.08 | 80,547 |
| 2024-04-09 | $4.59 | $4.59 | 13,209 |
| 2024-04-08 | $4.50 | $4.50 | 26,330 |
| 2024-04-05 | $4.75 | $4.75 | 26,516 |
| 2024-04-04 | $4.60 | $4.60 | 97,051 |
| 2024-04-03 | $5.20 | $5.20 | 70,495 |
| 2024-04-02 | $5.83 | $5.83 | 14,662 |
| 2024-04-01 | $5.92 | $5.92 | 19,586 |
| 2024-03-28 | $5.84 | $5.84 | 15,698 |
| 2024-03-27 | $5.84 | $5.84 | 53,252 |
| 2024-03-26 | $6.28 | $6.28 | 20,797 |
| 2024-03-25 | $5.88 | $5.88 | 8,429 |
| 2024-03-22 | $5.80 | $5.80 | 6,330 |
| 2024-03-21 | $5.86 | $5.86 | 18,182 |
| 2024-03-20 | $5.84 | $5.84 | 7,593 |
| 2024-03-19 | $5.63 | $5.63 | 9,633 |
| 2024-03-18 | $5.62 | $5.62 | 10,899 |
| 2024-03-15 | $5.61 | $5.61 | 8,630 |
| 2024-03-14 | $5.65 | $5.65 | 21,195 |
| 2024-03-13 | $6.01 | $6.01 | 17,321 |
| 2024-03-12 | $6.09 | $6.09 | 31,118 |
| 2024-03-11 | $6.29 | $6.29 | 26,460 |
| 2024-03-08 | $6.60 | $6.60 | 23,492 |
| 2024-03-07 | $6.55 | $6.55 | 45,293 |
| 2024-03-06 | $6.43 | $6.43 | 61,953 |
| 2024-03-05 | $6.58 | $6.58 | 41,019 |
| 2024-03-04 | $6.73 | $6.73 | 48,290 |
| 2024-03-01 | $6.75 | $6.75 | 227,139 |
| 2024-02-29 | $7.83 | $7.83 | 34,638 |
| 2024-02-28 | $7.78 | $7.78 | 44,153 |
| 2024-02-27 | $7.33 | $7.33 | 17,913 |
| 2024-02-26 | $7.26 | $7.26 | 39,567 |
| 2024-02-23 | $6.45 | $6.45 | 27,023 |
| 2024-02-22 | $6.45 | $6.45 | 43,101 |
| 2024-02-21 | $7.28 | $7.28 | 24,974 |
| 2024-02-20 | $7.93 | $7.93 | 62,508 |
| 2024-02-16 | $8.32 | $8.32 | 63,101 |
| 2024-02-15 | $7.42 | $7.42 | 89,500 |
| 2024-02-14 | $7.02 | $7.02 | 35,380 |
| 2024-02-13 | $6.90 | $6.90 | 24,736 |
| 2024-02-12 | $7.30 | $7.30 | 180,209 |
| 2024-02-09 | $6.45 | $6.45 | 24,400 |
| 2024-02-08 | $6.12 | $6.12 | 32,777 |
| 2024-02-07 | $6.03 | $6.03 | 26,366 |
| 2024-02-06 | $6.16 | $6.16 | 27,726 |
| 2024-02-05 | $6.00 | $6.00 | 48,545 |
| 2024-02-02 | $6.27 | $6.27 | 25,438 |
| 2024-02-01 | $5.94 | $5.94 | 31,254 |
| 2024-01-31 | $5.75 | $5.75 | 60,040 |
| 2024-01-30 | $5.60 | $5.60 | 20,514 |
| 2024-01-29 | $5.81 | $5.81 | 22,196 |
| 2024-01-26 | $5.45 | $5.45 | 27,173 |
| 2024-01-25 | $5.35 | $5.35 | 32,048 |
| 2024-01-24 | $5.48 | $5.48 | 40,676 |
| 2024-01-23 | $5.61 | $5.61 | 34,151 |
| 2024-01-22 | $5.11 | $5.11 | 54,191 |
| 2024-01-19 | $5.17 | $5.17 | 32,426 |
| 2024-01-18 | $5.01 | $5.01 | 42,439 |
| 2024-01-17 | $4.79 | $4.79 | 59,371 |
| 2024-01-16 | $5.26 | $5.26 | 39,727 |
| 2024-01-12 | $5.62 | $5.62 | 78,671 |
| 2024-01-11 | $5.76 | $5.76 | 219,548 |
| 2024-01-10 | $4.69 | $4.69 | 17,915 |
| 2024-01-09 | $4.71 | $4.71 | 51,756 |
| 2024-01-08 | $4.74 | $4.74 | 11,760 |
| 2024-01-05 | $4.55 | $4.55 | 14,957 |
| 2024-01-04 | $4.46 | $4.46 | 59,083 |
| 2024-01-03 | $4.65 | $4.65 | 36,135 |
| 2024-01-02 | $4.96 | $4.96 | 37,634 |