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
- 2019-09-24 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 | $8.98 | $8.98 | 0 |
| 2024-12-30 | $8.98 | $8.98 | 0 |
| 2024-12-27 | $8.98 | $8.98 | 460 |
| 2024-12-26 | $8.97 | $8.97 | 0 |
| 2024-12-24 | $8.97 | $8.97 | 61 |
| 2024-12-23 | $8.82 | $8.82 | 3,373 |
| 2024-12-20 | $8.80 | $8.80 | 110,185 |
| 2024-12-19 | $9.78 | $9.78 | 0 |
| 2024-12-18 | $9.78 | $9.78 | 153 |
| 2024-12-17 | $9.78 | $9.78 | 0 |
| 2024-12-16 | $9.78 | $9.78 | 0 |
| 2024-12-13 | $9.78 | $9.78 | 0 |
| 2024-12-12 | $9.78 | $9.78 | 13,248 |
| 2024-12-11 | $8.87 | $8.87 | 0 |
| 2024-12-10 | $8.87 | $8.87 | 0 |
| 2024-12-09 | $8.87 | $8.87 | 0 |
| 2024-12-06 | $8.87 | $8.87 | 0 |
| 2024-12-05 | $8.87 | $8.87 | 61 |
| 2024-12-04 | $8.64 | $8.64 | 1,533 |
| 2024-12-03 | $8.64 | $8.64 | 61 |
| 2024-12-02 | $8.56 | $8.56 | 153 |
| 2024-11-29 | $8.38 | $8.38 | 61 |
| 2024-11-27 | $7.99 | $7.99 | 0 |
| 2024-11-26 | $7.99 | $7.99 | 0 |
| 2024-11-25 | $7.99 | $7.99 | 0 |
| 2024-11-22 | $7.99 | $7.99 | 0 |
| 2024-11-21 | $7.99 | $7.99 | 0 |
| 2024-11-20 | $7.99 | $7.99 | 0 |
| 2024-11-19 | $7.99 | $7.99 | 0 |
| 2024-11-18 | $7.99 | $7.99 | 0 |
| 2024-11-15 | $7.99 | $7.99 | 0 |
| 2024-11-14 | $7.99 | $7.99 | 0 |
| 2024-11-13 | $7.99 | $7.99 | 0 |
| 2024-11-12 | $7.99 | $7.99 | 153 |
| 2024-11-11 | $8.32 | $8.32 | 613 |
| 2024-11-08 | $9.03 | $9.03 | 1,380 |
| 2024-11-07 | $9.08 | $9.08 | 1,227 |
| 2024-11-06 | $8.88 | $8.88 | 61 |
| 2024-11-05 | $9.39 | $9.39 | 31 |
| 2024-11-04 | $9.46 | $9.46 | 0 |
| 2024-11-01 | $9.46 | $9.46 | 153 |
| 2024-10-31 | $9.41 | $9.41 | 61 |
| 2024-10-30 | $9.26 | $9.26 | 0 |
| 2024-10-29 | $9.26 | $9.26 | 0 |
| 2024-10-28 | $9.26 | $9.26 | 5,213 |
| 2024-10-25 | $8.93 | $8.93 | 0 |
| 2024-10-24 | $8.93 | $8.93 | 61 |
| 2024-10-23 | $9.29 | $9.29 | 1,135 |
| 2024-10-22 | $8.93 | $8.93 | 0 |
| 2024-10-21 | $8.93 | $8.93 | 0 |
| 2024-10-18 | $8.93 | $8.93 | 5,980 |
| 2024-10-17 | $9.07 | $9.07 | 0 |
| 2024-10-16 | $9.07 | $9.07 | 92 |
| 2024-10-15 | $9.46 | $9.46 | 337 |
| 2024-10-14 | $9.16 | $9.16 | 0 |
| 2024-10-11 | $9.16 | $9.16 | 0 |
| 2024-10-10 | $9.16 | $9.16 | 981 |
| 2024-10-09 | $9.13 | $9.13 | 184 |
| 2024-10-08 | $9.15 | $9.15 | 31 |
| 2024-10-07 | $8.48 | $8.48 | 0 |
| 2024-10-04 | $8.48 | $8.48 | 0 |
| 2024-10-03 | $8.48 | $8.48 | 399 |
| 2024-10-02 | $8.48 | $8.48 | 0 |
| 2024-10-01 | $8.48 | $8.48 | 1,503 |
| 2024-09-30 | $8.48 | $8.48 | 0 |
| 2024-09-27 | $8.48 | $8.48 | 2,699 |
| 2024-09-26 | $8.61 | $8.61 | 3,649 |
| 2024-09-25 | $8.09 | $8.09 | 5,980 |
| 2024-09-24 | $8.09 | $8.09 | 61 |
| 2024-09-23 | $7.50 | $7.50 | 0 |
| 2024-09-20 | $7.50 | $7.50 | 0 |
| 2024-09-19 | $7.50 | $7.50 | 0 |
| 2024-09-18 | $7.50 | $7.50 | 0 |
| 2024-09-17 | $7.50 | $7.50 | 0 |
| 2024-09-16 | $7.50 | $7.50 | 9,200 |
| 2024-09-13 | $7.60 | $7.60 | 153 |
| 2024-09-12 | $7.83 | $7.83 | 0 |
| 2024-09-11 | $7.83 | $7.83 | 0 |
| 2024-09-10 | $7.83 | $7.83 | 61 |
| 2024-09-09 | $7.76 | $7.76 | 20,424 |
| 2024-09-06 | $7.68 | $7.68 | 1,288 |
| 2024-09-05 | $7.86 | $7.86 | 0 |
| 2024-09-04 | $7.86 | $7.86 | 0 |
| 2024-09-03 | $7.86 | $7.86 | 0 |
| 2024-08-30 | $7.86 | $7.86 | 0 |
| 2024-08-29 | $7.86 | $7.86 | 245 |
| 2024-08-28 | $7.89 | $7.89 | 0 |
| 2024-08-27 | $7.89 | $7.89 | 0 |
| 2024-08-26 | $7.89 | $7.89 | 0 |
| 2024-08-23 | $7.89 | $7.89 | 0 |
| 2024-08-22 | $7.89 | $7.89 | 0 |
| 2024-08-21 | $7.89 | $7.89 | 0 |
| 2024-08-20 | $7.89 | $7.89 | 644 |
| 2024-08-19 | $7.73 | $7.73 | 1,319 |
| 2024-08-16 | $6.85 | $6.85 | 0 |
| 2024-08-15 | $6.85 | $6.85 | 307 |
| 2024-08-14 | $7.55 | $7.55 | 0 |
| 2024-08-13 | $7.55 | $7.55 | 0 |
| 2024-08-12 | $7.55 | $7.55 | 0 |
| 2024-08-09 | $7.55 | $7.55 | 55,139 |
| 2024-08-08 | $7.43 | $7.43 | 0 |
| 2024-08-07 | $7.43 | $7.43 | 0 |
| 2024-08-06 | $7.43 | $7.43 | 0 |
| 2024-08-05 | $7.43 | $7.43 | 0 |
| 2024-08-02 | $7.43 | $7.43 | 337 |
| 2024-08-01 | $7.24 | $7.24 | 0 |
| 2024-07-31 | $7.24 | $7.24 | 0 |
| 2024-07-30 | $7.24 | $7.24 | 0 |
| 2024-07-29 | $7.24 | $7.24 | 0 |
| 2024-07-26 | $7.24 | $7.24 | 0 |
| 2024-07-25 | $7.24 | $7.24 | 0 |
| 2024-07-24 | $7.24 | $7.24 | 0 |
| 2024-07-23 | $7.24 | $7.24 | 0 |
| 2024-07-22 | $7.24 | $7.24 | 0 |
| 2024-07-19 | $7.24 | $7.24 | 460 |
| 2024-07-18 | $7.63 | $7.63 | 1,319 |
| 2024-07-17 | $7.83 | $7.83 | 613 |
| 2024-07-16 | $7.40 | $7.40 | 31 |
| 2024-07-15 | $7.11 | $7.11 | 0 |
| 2024-07-12 | $7.11 | $7.11 | 0 |
| 2024-07-11 | $7.11 | $7.11 | 0 |
| 2024-07-10 | $7.11 | $7.11 | 0 |
| 2024-07-09 | $7.11 | $7.11 | 0 |
| 2024-07-08 | $7.11 | $7.11 | 0 |
| 2024-07-05 | $7.11 | $7.11 | 0 |
| 2024-07-03 | $7.11 | $7.11 | 0 |
| 2024-07-02 | $7.11 | $7.11 | 613 |
| 2024-07-01 | $7.24 | $7.24 | 0 |
| 2024-06-28 | $7.24 | $7.24 | 31 |
| 2024-06-27 | $7.17 | $7.17 | 1,349 |
| 2024-06-26 | $7.27 | $7.27 | 3,833 |
| 2024-06-25 | $7.17 | $7.17 | 6,471 |
| 2024-06-24 | $7.09 | $7.09 | 0 |
| 2024-06-21 | $7.09 | $7.09 | 0 |
| 2024-06-20 | $7.09 | $7.09 | 0 |
| 2024-06-18 | $7.09 | $7.09 | 0 |
| 2024-06-17 | $7.09 | $7.09 | 0 |
| 2024-06-14 | $7.09 | $7.09 | 429 |
| 2024-06-13 | $7.40 | $7.40 | 7,973 |
| 2024-06-12 | $7.83 | $7.83 | 276 |
| 2024-06-11 | $7.79 | $7.79 | 0 |
| 2024-06-10 | $7.79 | $7.79 | 0 |
| 2024-06-07 | $7.79 | $7.79 | 0 |
| 2024-06-06 | $7.79 | $7.79 | 307 |
| 2024-06-05 | $8.05 | $8.05 | 1,809 |
| 2024-06-04 | $8.05 | $8.05 | 184 |
| 2024-06-03 | $8.28 | $8.28 | 0 |
| 2024-05-31 | $8.28 | $8.28 | 0 |
| 2024-05-30 | $8.28 | $8.28 | 0 |
| 2024-05-29 | $8.28 | $8.28 | 0 |
| 2024-05-28 | $8.28 | $8.28 | 153 |
| 2024-05-24 | $9.00 | $9.00 | 0 |
| 2024-05-23 | $9.00 | $9.00 | 0 |
| 2024-05-22 | $9.00 | $9.00 | 0 |
| 2024-05-21 | $9.00 | $9.00 | 215 |
| 2024-05-20 | $9.13 | $9.13 | 0 |
| 2024-05-17 | $9.13 | $9.13 | 0 |
| 2024-05-16 | $9.13 | $9.13 | 0 |
| 2024-05-15 | $9.13 | $9.13 | 0 |
| 2024-05-14 | $9.13 | $9.13 | 3,251 |
| 2024-05-13 | $8.97 | $8.97 | 153 |
| 2024-05-10 | $8.80 | $8.80 | 1,564 |
| 2024-05-09 | $8.05 | $8.05 | 0 |
| 2024-05-08 | $8.05 | $8.05 | 0 |
| 2024-05-07 | $8.05 | $8.05 | 0 |
| 2024-05-06 | $8.05 | $8.05 | 31 |
| 2024-05-03 | $8.12 | $8.12 | 337 |
| 2024-05-02 | $8.15 | $8.15 | 0 |
| 2024-05-01 | $8.15 | $8.15 | 1,779 |
| 2024-04-30 | $8.15 | $8.15 | 123 |
| 2024-04-29 | $8.15 | $8.15 | 429 |
| 2024-04-26 | $8.15 | $8.15 | 6,900 |
| 2024-04-25 | $8.35 | $8.35 | 123 |
| 2024-04-24 | $8.76 | $8.76 | 0 |
| 2024-04-23 | $8.76 | $8.76 | 92 |
| 2024-04-22 | $8.22 | $8.22 | 15,947 |
| 2024-04-19 | $7.60 | $7.60 | 307 |
| 2024-04-18 | $7.60 | $7.60 | 27,447 |
| 2024-04-17 | $7.27 | $7.27 | 1,227 |
| 2024-04-16 | $7.50 | $7.50 | 0 |
| 2024-04-15 | $7.50 | $7.50 | 276 |
| 2024-04-12 | $7.70 | $7.70 | 4,968 |
| 2024-04-11 | $7.53 | $7.53 | 0 |
| 2024-04-10 | $7.53 | $7.53 | 2,821 |
| 2024-04-09 | $7.87 | $7.87 | 0 |
| 2024-04-08 | $7.87 | $7.87 | 61 |
| 2024-04-05 | $7.83 | $7.83 | 184 |
| 2024-04-04 | $8.14 | $8.14 | 1,319 |
| 2024-04-03 | $7.66 | $7.66 | 1,196 |
| 2024-04-02 | $7.42 | $7.42 | 1,656 |
| 2024-04-01 | $6.98 | $6.98 | 767 |
| 2024-03-28 | $7.01 | $7.01 | 276 |
| 2024-03-27 | $6.33 | $6.33 | 184 |
| 2024-03-26 | $5.74 | $5.74 | 0 |
| 2024-03-25 | $5.74 | $5.74 | 0 |
| 2024-03-22 | $5.74 | $5.74 | 0 |
| 2024-03-21 | $5.74 | $5.74 | 1,748 |
| 2024-03-20 | $5.38 | $5.38 | 460 |
| 2024-03-19 | $5.38 | $5.38 | 0 |
| 2024-03-18 | $5.38 | $5.38 | 61 |
| 2024-03-15 | $4.83 | $4.83 | 47,901 |
| 2024-03-14 | $4.99 | $4.99 | 4,999 |
| 2024-03-13 | $5.32 | $5.32 | 4,600 |
| 2024-03-12 | $5.36 | $5.36 | 307 |
| 2024-03-11 | $5.12 | $5.12 | 1,533 |
| 2024-03-08 | $5.15 | $5.15 | 8,556 |
| 2024-03-07 | $5.38 | $5.38 | 18,737 |
| 2024-03-06 | $5.74 | $5.74 | 0 |
| 2024-03-05 | $5.74 | $5.74 | 0 |
| 2024-03-04 | $5.74 | $5.74 | 1,073 |
| 2024-03-01 | $6.36 | $6.36 | 307 |
| 2024-02-29 | $5.51 | $5.51 | 368 |
| 2024-02-28 | $5.35 | $5.35 | 2,300 |
| 2024-02-27 | $5.54 | $5.54 | 153 |
| 2024-02-26 | $5.35 | $5.35 | 215 |
| 2024-02-23 | $5.48 | $5.48 | 0 |
| 2024-02-22 | $5.48 | $5.48 | 2,300 |
| 2024-02-21 | $5.32 | $5.32 | 429 |
| 2024-02-20 | $5.25 | $5.25 | 583 |
| 2024-02-16 | $5.58 | $5.58 | 1,043 |
| 2024-02-15 | $5.41 | $5.41 | 6,225 |
| 2024-02-14 | $6.71 | $6.71 | 0 |
| 2024-02-13 | $6.71 | $6.71 | 0 |
| 2024-02-12 | $6.71 | $6.71 | 92 |
| 2024-02-09 | $6.29 | $6.29 | 8,556 |
| 2024-02-08 | $6.20 | $6.20 | 19,933 |
| 2024-02-07 | $6.12 | $6.12 | 429 |
| 2024-02-06 | $6.13 | $6.13 | 4,631 |
| 2024-02-05 | $6.10 | $6.10 | 3,281 |
| 2024-02-02 | $6.33 | $6.33 | 276 |
| 2024-02-01 | $6.49 | $6.49 | 276 |
| 2024-01-31 | $6.29 | $6.29 | 767 |
| 2024-01-30 | $6.42 | $6.42 | 399 |
| 2024-01-29 | $6.65 | $6.65 | 92 |
| 2024-01-26 | $6.16 | $6.16 | 31 |
| 2024-01-25 | $6.16 | $6.16 | 0 |
| 2024-01-24 | $6.16 | $6.16 | 0 |
| 2024-01-23 | $6.16 | $6.16 | 0 |
| 2024-01-22 | $6.16 | $6.16 | 705 |
| 2024-01-19 | $6.10 | $6.10 | 34,347 |
| 2024-01-18 | $6.46 | $6.46 | 3,373 |
| 2024-01-17 | $6.95 | $6.95 | 3,373 |
| 2024-01-16 | $7.01 | $7.01 | 1,871 |
| 2024-01-12 | $8.05 | $8.05 | 0 |
| 2024-01-11 | $8.05 | $8.05 | 31 |
| 2024-01-10 | $8.28 | $8.28 | 92 |
| 2024-01-09 | $8.30 | $8.30 | 31 |
| 2024-01-08 | $8.38 | $8.38 | 307 |
| 2024-01-05 | $8.28 | $8.28 | 613 |
| 2024-01-04 | $8.23 | $8.23 | 42,688 |
| 2024-01-03 | $8.59 | $8.59 | 31 |
| 2024-01-02 | $8.76 | $8.76 | 92 |