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
- 2020-12-14 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 | $10.46 | $10.51 | 103,500 |
| 2024-12-30 | $10.53 | $10.58 | 310,500 |
| 2024-12-27 | $10.45 | $10.50 | 611,500 |
| 2024-12-26 | $10.90 | $10.96 | 128,500 |
| 2024-12-24 | $10.80 | $10.86 | 65,000 |
| 2024-12-23 | $10.68 | $10.73 | 239,000 |
| 2024-12-20 | $10.65 | $10.70 | 370,500 |
| 2024-12-19 | $10.37 | $10.42 | 403,000 |
| 2024-12-18 | $10.54 | $10.59 | 274,000 |
| 2024-12-17 | $10.72 | $10.77 | 204,000 |
| 2024-12-16 | $10.76 | $10.82 | 183,500 |
| 2024-12-13 | $10.30 | $10.35 | 254,500 |
| 2024-12-12 | $10.27 | $10.32 | 487,500 |
| 2024-12-11 | $10.68 | $10.73 | 491,000 |
| 2024-12-10 | $10.34 | $10.39 | 4,857,000 |
| 2024-12-09 | $10.93 | $10.98 | 5,404,000 |
| 2024-12-06 | $11.02 | $11.07 | 4,531,500 |
| 2024-12-05 | $11.24 | $11.30 | 3,627,000 |
| 2024-12-04 | $10.85 | $10.91 | 1,534,500 |
| 2024-12-03 | $10.77 | $10.83 | 431,000 |
| 2024-12-02 | $10.74 | $10.80 | 484,500 |
| 2024-11-29 | $10.82 | $10.87 | 151,500 |
| 2024-11-27 | $10.26 | $10.31 | 151,500 |
| 2024-11-26 | $10.12 | $10.17 | 189,500 |
| 2024-11-25 | $10.31 | $10.36 | 659,500 |
| 2024-11-22 | $10.07 | $10.12 | 279,000 |
| 2024-11-21 | $9.91 | $9.96 | 283,000 |
| 2024-11-20 | $9.69 | $9.74 | 753,500 |
| 2024-11-19 | $9.69 | $9.74 | 9,760,000 |
| 2024-11-18 | $9.71 | $9.76 | 14,747,500 |
| 2024-11-15 | $9.91 | $9.96 | 1,715,000 |
| 2024-11-14 | $9.71 | $9.76 | 2,209,500 |
| 2024-11-13 | $9.73 | $9.78 | 9,734,000 |
| 2024-11-12 | $9.21 | $9.26 | 15,822,000 |
| 2024-11-11 | $8.67 | $8.71 | 11,375,000 |
| 2024-11-08 | $8.54 | $8.58 | 5,134,500 |
| 2024-11-07 | $8.34 | $8.39 | 176,000 |
| 2024-11-06 | $8.22 | $8.26 | 271,500 |
| 2024-11-05 | $8.51 | $8.56 | 326,500 |
| 2024-11-04 | $8.39 | $8.44 | 116,000 |
| 2024-11-01 | $8.31 | $8.35 | 174,500 |
| 2024-10-31 | $8.17 | $8.21 | 217,500 |
| 2024-10-30 | $8.26 | $8.30 | 134,500 |
| 2024-10-29 | $8.22 | $8.26 | 122,000 |
| 2024-10-28 | $8.21 | $8.25 | 204,500 |
| 2024-10-25 | $8.26 | $8.30 | 313,500 |
| 2024-10-24 | $8.02 | $8.06 | 228,500 |
| 2024-10-23 | $7.78 | $7.82 | 234,000 |
| 2024-10-22 | $7.90 | $7.94 | 253,500 |
| 2024-10-21 | $7.91 | $7.95 | 107,500 |
| 2024-10-18 | $7.90 | $7.94 | 249,000 |
| 2024-10-17 | $7.90 | $7.94 | 229,500 |
| 2024-10-16 | $7.63 | $7.67 | 229,000 |
| 2024-10-15 | $7.53 | $7.57 | 369,000 |
| 2024-10-14 | $7.88 | $7.92 | 129,000 |
| 2024-10-11 | $7.86 | $7.90 | 112,500 |
| 2024-10-10 | $7.60 | $7.64 | 131,500 |
| 2024-10-09 | $7.78 | $7.82 | 123,500 |
| 2024-10-08 | $7.80 | $7.84 | 103,000 |
| 2024-10-07 | $7.69 | $7.73 | 124,000 |
| 2024-10-04 | $7.78 | $7.82 | 196,000 |
| 2024-10-03 | $7.54 | $7.58 | 148,500 |
| 2024-10-02 | $7.47 | $7.51 | 237,500 |
| 2024-10-01 | $7.50 | $7.54 | 288,000 |
| 2024-09-30 | $7.36 | $7.39 | 740,000 |
| 2024-09-27 | $7.31 | $7.35 | 130,500 |
| 2024-09-26 | $7.49 | $7.53 | 245,000 |
| 2024-09-25 | $7.47 | $7.51 | 181,000 |
| 2024-09-24 | $7.37 | $7.41 | 349,500 |
| 2024-09-23 | $7.40 | $7.43 | 256,000 |
| 2024-09-20 | $7.23 | $7.27 | 363,000 |
| 2024-09-19 | $7.11 | $7.14 | 286,000 |
| 2024-09-18 | $6.92 | $6.96 | 508,000 |
| 2024-09-17 | $6.72 | $6.75 | 221,500 |
| 2024-09-16 | $6.51 | $6.55 | 425,000 |
| 2024-09-13 | $6.44 | $6.47 | 747,500 |
| 2024-09-12 | $5.92 | $5.95 | 318,500 |
| 2024-09-11 | $5.66 | $5.69 | 250,000 |
| 2024-09-10 | $5.52 | $5.55 | 175,000 |
| 2024-09-09 | $5.44 | $5.47 | 270,000 |
| 2024-09-06 | $5.28 | $5.31 | 1,302,500 |
| 2024-09-05 | $5.69 | $5.72 | 1,269,500 |
| 2024-09-04 | $5.68 | $5.71 | 281,000 |
| 2024-09-03 | $5.59 | $5.61 | 47,500 |
| 2024-08-30 | $5.78 | $5.81 | 129,000 |
| 2024-08-29 | $5.62 | $5.64 | 58,000 |
| 2024-08-28 | $5.61 | $5.64 | 118,000 |
| 2024-08-27 | $5.64 | $5.67 | 82,000 |
| 2024-08-26 | $5.68 | $5.71 | 23,500 |
| 2024-08-23 | $5.75 | $5.78 | 123,000 |
| 2024-08-22 | $5.52 | $5.55 | 32,500 |
| 2024-08-21 | $5.50 | $5.53 | 74,000 |
| 2024-08-20 | $5.46 | $5.48 | 56,500 |
| 2024-08-19 | $5.63 | $5.66 | 37,000 |
| 2024-08-16 | $5.54 | $5.57 | 39,500 |
| 2024-08-15 | $5.51 | $5.54 | 136,500 |
| 2024-08-14 | $5.47 | $5.49 | 42,000 |
| 2024-08-13 | $5.45 | $5.48 | 166,500 |
| 2024-08-12 | $5.29 | $5.31 | 186,500 |
| 2024-08-09 | $5.31 | $5.34 | 41,500 |
| 2024-08-08 | $5.33 | $5.36 | 321,000 |
| 2024-08-07 | $5.22 | $5.25 | 141,000 |
| 2024-08-06 | $5.33 | $5.36 | 219,000 |
| 2024-08-05 | $5.18 | $5.20 | 371,000 |
| 2024-08-02 | $5.28 | $5.31 | 144,000 |
| 2024-08-01 | $5.60 | $5.63 | 103,000 |
| 2024-07-31 | $5.79 | $5.82 | 428,500 |
| 2024-07-30 | $5.48 | $5.51 | 185,000 |
| 2024-07-29 | $5.46 | $5.48 | 79,500 |
| 2024-07-26 | $5.49 | $5.52 | 752,000 |
| 2024-07-25 | $5.38 | $5.41 | 246,000 |
| 2024-07-24 | $5.54 | $5.57 | 92,500 |
| 2024-07-23 | $5.68 | $5.71 | 73,500 |
| 2024-07-22 | $5.66 | $5.69 | 100,000 |
| 2024-07-19 | $5.53 | $5.56 | 68,000 |
| 2024-07-18 | $5.39 | $5.41 | 232,000 |
| 2024-07-17 | $5.55 | $5.58 | 385,000 |
| 2024-07-16 | $5.82 | $5.85 | 181,000 |
| 2024-07-15 | $5.70 | $5.73 | 197,500 |
| 2024-07-12 | $6.02 | $6.05 | 174,000 |
| 2024-07-11 | $6.02 | $6.05 | 130,000 |
| 2024-07-10 | $5.91 | $5.94 | 123,000 |
| 2024-07-09 | $5.76 | $5.79 | 148,000 |
| 2024-07-08 | $5.80 | $5.83 | 62,500 |
| 2024-07-05 | $5.71 | $5.74 | 908,000 |
| 2024-07-03 | $5.60 | $5.63 | 85,000 |
| 2024-07-02 | $5.39 | $5.42 | 148,000 |
| 2024-07-01 | $5.18 | $5.21 | 54,500 |
| 2024-06-28 | $5.17 | $5.20 | 64,000 |
| 2024-06-27 | $5.28 | $5.31 | 77,500 |
| 2024-06-26 | $5.22 | $5.25 | 84,500 |
| 2024-06-25 | $5.22 | $5.25 | 131,000 |
| 2024-06-24 | $5.24 | $5.26 | 94,500 |
| 2024-06-21 | $5.05 | $5.07 | 82,000 |
| 2024-06-20 | $5.33 | $5.36 | 55,500 |
| 2024-06-18 | $5.09 | $5.11 | 114,000 |
| 2024-06-17 | $5.02 | $5.05 | 223,500 |
| 2024-06-14 | $4.96 | $4.99 | 95,000 |
| 2024-06-13 | $5.00 | $5.03 | 120,000 |
| 2024-06-12 | $5.19 | $5.21 | 88,500 |
| 2024-06-11 | $5.02 | $5.04 | 96,500 |
| 2024-06-10 | $5.04 | $5.07 | 94,500 |
| 2024-06-07 | $4.93 | $4.96 | 144,000 |
| 2024-06-06 | $5.03 | $5.05 | 192,000 |
| 2024-06-05 | $5.22 | $5.25 | 110,500 |
| 2024-06-04 | $5.22 | $5.25 | 212,500 |
| 2024-06-03 | $5.50 | $5.53 | 140,500 |
| 2024-05-31 | $5.42 | $5.45 | 504,000 |
| 2024-05-30 | $5.61 | $5.64 | 74,500 |
| 2024-05-29 | $5.58 | $5.60 | 195,500 |
| 2024-05-28 | $5.80 | $5.83 | 264,500 |
| 2024-05-24 | $5.54 | $5.57 | 533,000 |
| 2024-05-23 | $5.27 | $5.30 | 266,500 |
| 2024-05-22 | $5.15 | $5.17 | 166,000 |
| 2024-05-21 | $5.19 | $5.22 | 366,500 |
| 2024-05-20 | $5.26 | $5.28 | 232,500 |
| 2024-05-17 | $5.44 | $5.47 | 95,000 |
| 2024-05-16 | $5.48 | $5.51 | 1,020,000 |
| 2024-05-15 | $5.56 | $5.59 | 453,000 |
| 2024-05-14 | $5.21 | $5.23 | 441,000 |
| 2024-05-13 | $5.18 | $5.21 | 257,500 |
| 2024-05-10 | $5.21 | $5.23 | 296,500 |
| 2024-05-09 | $5.03 | $5.06 | 172,000 |
| 2024-05-08 | $4.84 | $4.86 | 396,000 |
| 2024-05-07 | $4.29 | $4.31 | 140,000 |
| 2024-05-06 | $4.31 | $4.34 | 138,000 |
| 2024-05-03 | $4.26 | $4.28 | 75,000 |
| 2024-05-02 | $4.15 | $4.17 | 52,000 |
| 2024-05-01 | $4.11 | $4.13 | 55,000 |
| 2024-04-30 | $4.11 | $4.13 | 136,000 |
| 2024-04-29 | $4.09 | $4.11 | 93,500 |
| 2024-04-26 | $4.03 | $4.05 | 258,000 |
| 2024-04-25 | $3.82 | $3.84 | 390,000 |
| 2024-04-24 | $3.80 | $3.82 | 71,500 |
| 2024-04-23 | $3.80 | $3.82 | 111,000 |
| 2024-04-22 | $3.80 | $3.82 | 153,500 |
| 2024-04-19 | $3.74 | $3.76 | 47,500 |
| 2024-04-18 | $3.80 | $3.82 | 98,500 |
| 2024-04-17 | $3.78 | $3.80 | 247,000 |
| 2024-04-16 | $3.69 | $3.71 | 181,500 |
| 2024-04-15 | $3.70 | $3.71 | 89,500 |
| 2024-04-12 | $3.72 | $3.74 | 113,500 |
| 2024-04-11 | $3.71 | $3.73 | 826,000 |
| 2024-04-10 | $3.83 | $3.85 | 100,500 |
| 2024-04-09 | $3.87 | $3.89 | 302,000 |
| 2024-04-08 | $3.96 | $3.98 | 233,000 |
| 2024-04-05 | $3.84 | $3.86 | 428,500 |
| 2024-04-04 | $3.84 | $3.86 | 629,500 |
| 2024-04-03 | $3.79 | $3.81 | 587,500 |
| 2024-04-02 | $3.75 | $3.77 | 886,000 |
| 2024-04-01 | $3.64 | $3.66 | 60,500 |
| 2024-03-28 | $3.67 | $3.68 | 123,500 |
| 2024-03-27 | $3.55 | $3.56 | 276,500 |
| 2024-03-26 | $3.53 | $3.54 | 93,500 |
| 2024-03-25 | $3.57 | $3.59 | 283,000 |
| 2024-03-22 | $3.56 | $3.58 | 112,500 |
| 2024-03-21 | $3.43 | $3.44 | 236,000 |
| 2024-03-20 | $3.28 | $3.29 | 37,000 |
| 2024-03-19 | $3.21 | $3.22 | 55,500 |
| 2024-03-18 | $3.21 | $3.23 | 63,000 |
| 2024-03-15 | $3.13 | $3.14 | 68,500 |
| 2024-03-14 | $3.13 | $3.14 | 60,500 |
| 2024-03-13 | $3.05 | $3.06 | 44,000 |
| 2024-03-12 | $3.10 | $3.11 | 41,000 |
| 2024-03-11 | $3.10 | $3.11 | 135,500 |
| 2024-03-08 | $3.08 | $3.09 | 57,500 |
| 2024-03-07 | $3.12 | $3.14 | 101,000 |
| 2024-03-06 | $3.02 | $3.04 | 25,000 |
| 2024-03-05 | $2.97 | $2.98 | 66,000 |
| 2024-03-04 | $3.04 | $3.05 | 256,500 |
| 2024-03-01 | $3.10 | $3.11 | 135,000 |
| 2024-02-29 | $3.06 | $3.08 | 99,000 |
| 2024-02-28 | $3.01 | $3.03 | 64,000 |
| 2024-02-27 | $3.03 | $3.05 | 36,500 |
| 2024-02-26 | $3.02 | $3.03 | 61,500 |
| 2024-02-23 | $2.97 | $2.98 | 74,000 |
| 2024-02-22 | $3.01 | $3.02 | 61,000 |
| 2024-02-21 | $2.99 | $3.01 | 64,000 |
| 2024-02-20 | $2.90 | $2.92 | 102,500 |
| 2024-02-16 | $2.97 | $2.98 | 45,000 |
| 2024-02-15 | $2.99 | $3.01 | 75,500 |
| 2024-02-14 | $3.02 | $3.04 | 74,000 |
| 2024-02-13 | $3.01 | $3.03 | 43,000 |
| 2024-02-12 | $3.10 | $3.12 | 90,000 |
| 2024-02-09 | $2.98 | $2.99 | 108,500 |
| 2024-02-08 | $3.00 | $3.01 | 58,500 |
| 2024-02-07 | $3.12 | $3.14 | 299,000 |
| 2024-02-06 | $3.06 | $3.08 | 214,500 |
| 2024-02-05 | $2.97 | $2.99 | 112,500 |
| 2024-02-02 | $3.00 | $3.02 | 44,000 |
| 2024-02-01 | $3.04 | $3.06 | 48,500 |
| 2024-01-31 | $2.99 | $3.00 | 76,000 |
| 2024-01-30 | $3.01 | $3.03 | 67,000 |
| 2024-01-29 | $2.99 | $3.01 | 72,000 |
| 2024-01-26 | $2.97 | $2.98 | 99,500 |
| 2024-01-25 | $2.92 | $2.94 | 75,500 |
| 2024-01-24 | $2.91 | $2.93 | 250,000 |
| 2024-01-23 | $2.78 | $2.80 | 318,000 |
| 2024-01-22 | $2.60 | $2.61 | 90,000 |
| 2024-01-19 | $2.59 | $2.60 | 405,000 |
| 2024-01-18 | $2.55 | $2.56 | 188,000 |
| 2024-01-17 | $2.47 | $2.48 | 114,500 |
| 2024-01-16 | $2.53 | $2.55 | 105,000 |
| 2024-01-12 | $2.73 | $2.74 | 75,500 |
| 2024-01-11 | $2.64 | $2.65 | 83,500 |
| 2024-01-10 | $2.68 | $2.69 | 33,500 |
| 2024-01-09 | $2.63 | $2.64 | 31,500 |
| 2024-01-08 | $2.64 | $2.66 | 50,500 |
| 2024-01-05 | $2.52 | $2.53 | 62,500 |
| 2024-01-04 | $2.47 | $2.48 | 50,000 |
| 2024-01-03 | $2.44 | $2.45 | 137,500 |
| 2024-01-02 | $2.59 | $2.61 | 84,000 |