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
- 2007-05-04 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 | $8.68 | $8.68 | 1,545 |
| 2024-12-30 | $8.25 | $8.25 | 412 |
| 2024-12-27 | $8.06 | $8.06 | 0 |
| 2024-12-26 | $8.06 | $8.06 | 0 |
| 2024-12-24 | $8.06 | $8.06 | 0 |
| 2024-12-23 | $8.06 | $8.06 | 3,193 |
| 2024-12-20 | $8.25 | $8.25 | 103 |
| 2024-12-19 | $8.01 | $8.01 | 0 |
| 2024-12-18 | $8.01 | $8.01 | 0 |
| 2024-12-17 | $8.01 | $8.01 | 0 |
| 2024-12-16 | $8.01 | $8.01 | 927 |
| 2024-12-13 | $8.01 | $8.01 | 0 |
| 2024-12-12 | $8.01 | $8.01 | 1,030 |
| 2024-12-11 | $8.16 | $8.16 | 0 |
| 2024-12-10 | $8.16 | $8.16 | 0 |
| 2024-12-09 | $8.16 | $8.16 | 0 |
| 2024-12-06 | $8.16 | $8.16 | 0 |
| 2024-12-05 | $8.16 | $8.16 | 0 |
| 2024-12-04 | $8.16 | $8.16 | 0 |
| 2024-12-03 | $8.16 | $8.16 | 0 |
| 2024-12-02 | $8.16 | $8.16 | 0 |
| 2024-11-29 | $8.16 | $8.16 | 0 |
| 2024-11-27 | $8.16 | $8.16 | 0 |
| 2024-11-26 | $8.16 | $8.16 | 103 |
| 2024-11-25 | $8.01 | $8.01 | 515 |
| 2024-11-22 | $8.06 | $8.06 | 2,060 |
| 2024-11-21 | $8.01 | $8.01 | 0 |
| 2024-11-20 | $8.01 | $8.01 | 0 |
| 2024-11-19 | $8.01 | $8.01 | 0 |
| 2024-11-18 | $8.01 | $8.01 | 103 |
| 2024-11-15 | $8.04 | $8.04 | 515 |
| 2024-11-14 | $8.01 | $8.01 | 0 |
| 2024-11-13 | $8.01 | $8.01 | 0 |
| 2024-11-12 | $8.01 | $8.01 | 0 |
| 2024-11-11 | $8.01 | $8.01 | 0 |
| 2024-11-08 | $8.01 | $8.01 | 309 |
| 2024-11-07 | $8.25 | $8.25 | 0 |
| 2024-11-06 | $8.25 | $8.25 | 7,519 |
| 2024-11-05 | $8.01 | $8.01 | 412 |
| 2024-11-04 | $8.19 | $8.19 | 0 |
| 2024-11-01 | $8.19 | $8.19 | 515 |
| 2024-10-31 | $8.25 | $8.25 | 8,034 |
| 2024-10-30 | $7.77 | $7.77 | 0 |
| 2024-10-29 | $7.77 | $7.77 | 0 |
| 2024-10-28 | $7.77 | $7.77 | 412 |
| 2024-10-25 | $7.63 | $7.63 | 0 |
| 2024-10-24 | $7.63 | $7.63 | 4,326 |
| 2024-10-23 | $7.69 | $7.69 | 103 |
| 2024-10-22 | $7.69 | $7.69 | 0 |
| 2024-10-21 | $7.69 | $7.69 | 2,575 |
| 2024-10-18 | $7.52 | $7.52 | 412 |
| 2024-10-17 | $7.64 | $7.64 | 8,755 |
| 2024-10-16 | $7.43 | $7.43 | 103 |
| 2024-10-15 | $7.77 | $7.77 | 0 |
| 2024-10-14 | $7.77 | $7.77 | 0 |
| 2024-10-11 | $7.77 | $7.77 | 0 |
| 2024-10-10 | $7.77 | $7.77 | 0 |
| 2024-10-09 | $7.77 | $7.77 | 0 |
| 2024-10-08 | $7.77 | $7.77 | 0 |
| 2024-10-07 | $7.77 | $7.77 | 0 |
| 2024-10-04 | $7.77 | $7.77 | 0 |
| 2024-10-03 | $7.77 | $7.77 | 0 |
| 2024-10-02 | $7.77 | $7.77 | 0 |
| 2024-10-01 | $7.77 | $7.77 | 0 |
| 2024-09-30 | $7.77 | $7.77 | 0 |
| 2024-09-27 | $7.77 | $7.77 | 14,935 |
| 2024-09-26 | $7.48 | $7.48 | 0 |
| 2024-09-25 | $7.48 | $7.48 | 0 |
| 2024-09-24 | $7.48 | $7.48 | 5,356 |
| 2024-09-23 | $7.52 | $7.52 | 0 |
| 2024-09-20 | $7.52 | $7.52 | 0 |
| 2024-09-19 | $7.52 | $7.52 | 206 |
| 2024-09-18 | $7.52 | $7.52 | 0 |
| 2024-09-17 | $7.52 | $7.52 | 0 |
| 2024-09-16 | $7.52 | $7.52 | 515 |
| 2024-09-13 | $7.52 | $7.52 | 0 |
| 2024-09-12 | $7.52 | $7.52 | 0 |
| 2024-09-11 | $7.52 | $7.52 | 309 |
| 2024-09-10 | $7.57 | $7.57 | 0 |
| 2024-09-09 | $7.57 | $7.57 | 0 |
| 2024-09-06 | $7.57 | $7.57 | 0 |
| 2024-09-05 | $7.57 | $7.57 | 206 |
| 2024-09-04 | $7.57 | $7.57 | 0 |
| 2024-09-03 | $7.57 | $7.57 | 0 |
| 2024-08-30 | $7.57 | $7.57 | 0 |
| 2024-08-29 | $7.57 | $7.57 | 0 |
| 2024-08-28 | $7.57 | $7.57 | 412 |
| 2024-08-27 | $7.62 | $7.62 | 0 |
| 2024-08-26 | $7.62 | $7.62 | 0 |
| 2024-08-23 | $7.62 | $7.62 | 0 |
| 2024-08-22 | $7.62 | $7.62 | 0 |
| 2024-08-21 | $7.62 | $7.62 | 0 |
| 2024-08-20 | $7.62 | $7.62 | 0 |
| 2024-08-19 | $7.62 | $7.62 | 0 |
| 2024-08-16 | $7.62 | $7.62 | 0 |
| 2024-08-15 | $7.62 | $7.62 | 0 |
| 2024-08-14 | $7.62 | $7.62 | 0 |
| 2024-08-13 | $7.62 | $7.62 | 927 |
| 2024-08-12 | $7.57 | $7.57 | 0 |
| 2024-08-09 | $7.57 | $7.57 | 0 |
| 2024-08-08 | $7.57 | $7.57 | 0 |
| 2024-08-07 | $7.57 | $7.57 | 0 |
| 2024-08-06 | $7.57 | $7.57 | 0 |
| 2024-08-05 | $7.57 | $7.57 | 0 |
| 2024-08-02 | $7.57 | $7.57 | 0 |
| 2024-08-01 | $7.57 | $7.57 | 0 |
| 2024-07-31 | $7.57 | $7.57 | 515 |
| 2024-07-30 | $7.62 | $7.62 | 0 |
| 2024-07-29 | $7.62 | $7.62 | 0 |
| 2024-07-26 | $7.62 | $7.62 | 0 |
| 2024-07-25 | $7.62 | $7.62 | 0 |
| 2024-07-24 | $7.62 | $7.62 | 0 |
| 2024-07-23 | $7.62 | $7.62 | 0 |
| 2024-07-22 | $7.62 | $7.62 | 412 |
| 2024-07-19 | $7.57 | $7.57 | 0 |
| 2024-07-18 | $7.57 | $7.57 | 0 |
| 2024-07-17 | $7.57 | $7.57 | 0 |
| 2024-07-16 | $7.57 | $7.57 | 103 |
| 2024-07-15 | $7.57 | $7.57 | 0 |
| 2024-07-12 | $7.57 | $7.57 | 0 |
| 2024-07-11 | $7.57 | $7.57 | 0 |
| 2024-07-10 | $7.57 | $7.57 | 0 |
| 2024-07-09 | $7.57 | $7.57 | 0 |
| 2024-07-08 | $7.57 | $7.57 | 2,060 |
| 2024-07-05 | $7.52 | $7.52 | 0 |
| 2024-07-03 | $7.52 | $7.52 | 0 |
| 2024-07-02 | $7.52 | $7.52 | 0 |
| 2024-07-01 | $7.52 | $7.52 | 0 |
| 2024-06-28 | $7.52 | $7.52 | 0 |
| 2024-06-27 | $7.52 | $7.52 | 0 |
| 2024-06-26 | $7.52 | $7.52 | 0 |
| 2024-06-25 | $7.52 | $7.52 | 0 |
| 2024-06-24 | $7.52 | $7.52 | 0 |
| 2024-06-21 | $7.52 | $7.52 | 0 |
| 2024-06-20 | $7.52 | $7.52 | 0 |
| 2024-06-18 | $7.52 | $7.52 | 0 |
| 2024-06-17 | $7.52 | $7.52 | 0 |
| 2024-06-14 | $7.52 | $7.52 | 8,446 |
| 2024-06-13 | $7.52 | $7.52 | 927 |
| 2024-06-12 | $7.24 | $7.24 | 0 |
| 2024-06-11 | $7.24 | $7.24 | 0 |
| 2024-06-10 | $7.24 | $7.24 | 0 |
| 2024-06-07 | $7.24 | $7.24 | 0 |
| 2024-06-06 | $7.24 | $7.24 | 0 |
| 2024-06-05 | $7.24 | $7.24 | 0 |
| 2024-06-04 | $7.24 | $7.24 | 0 |
| 2024-06-03 | $7.24 | $7.24 | 2,987 |
| 2024-05-31 | $7.24 | $7.24 | 0 |
| 2024-05-30 | $7.24 | $7.24 | 0 |
| 2024-05-29 | $7.24 | $7.24 | 0 |
| 2024-05-28 | $7.24 | $7.24 | 0 |
| 2024-05-24 | $7.24 | $7.24 | 0 |
| 2024-05-23 | $7.24 | $7.24 | 0 |
| 2024-05-22 | $7.24 | $7.24 | 0 |
| 2024-05-21 | $7.24 | $7.24 | 0 |
| 2024-05-20 | $7.24 | $7.24 | 0 |
| 2024-05-17 | $7.24 | $7.24 | 0 |
| 2024-05-16 | $7.24 | $7.24 | 103 |
| 2024-05-15 | $7.69 | $7.69 | 0 |
| 2024-05-14 | $7.69 | $7.69 | 0 |
| 2024-05-13 | $7.69 | $7.69 | 9,991 |
| 2024-05-10 | $7.33 | $7.33 | 206 |
| 2024-05-09 | $7.28 | $7.28 | 1,442 |
| 2024-05-08 | $7.15 | $7.15 | 0 |
| 2024-05-07 | $7.15 | $7.15 | 0 |
| 2024-05-06 | $7.15 | $7.15 | 618 |
| 2024-05-03 | $7.16 | $7.16 | 0 |
| 2024-05-02 | $7.16 | $7.16 | 0 |
| 2024-05-01 | $7.16 | $7.16 | 0 |
| 2024-04-30 | $7.16 | $7.16 | 0 |
| 2024-04-29 | $7.16 | $7.16 | 0 |
| 2024-04-26 | $7.16 | $7.16 | 412 |
| 2024-04-25 | $7.19 | $7.19 | 206 |
| 2024-04-24 | $7.28 | $7.28 | 0 |
| 2024-04-23 | $7.28 | $7.28 | 0 |
| 2024-04-22 | $7.28 | $7.28 | 0 |
| 2024-04-19 | $7.28 | $7.28 | 3,399 |
| 2024-04-18 | $7.29 | $7.29 | 2,060 |
| 2024-04-17 | $7.29 | $7.29 | 0 |
| 2024-04-16 | $7.29 | $7.29 | 0 |
| 2024-04-15 | $7.29 | $7.29 | 1,339 |
| 2024-04-12 | $7.43 | $7.43 | 0 |
| 2024-04-11 | $7.43 | $7.43 | 0 |
| 2024-04-10 | $7.43 | $7.43 | 0 |
| 2024-04-09 | $7.43 | $7.43 | 0 |
| 2024-04-08 | $7.43 | $7.43 | 0 |
| 2024-04-05 | $7.43 | $7.43 | 0 |
| 2024-04-04 | $7.43 | $7.43 | 103 |
| 2024-04-03 | $7.52 | $7.52 | 721 |
| 2024-04-02 | $7.77 | $7.77 | 0 |
| 2024-04-01 | $7.77 | $7.77 | 0 |
| 2024-03-28 | $7.77 | $7.77 | 0 |
| 2024-03-27 | $7.77 | $7.77 | 0 |
| 2024-03-26 | $7.77 | $7.77 | 0 |
| 2024-03-25 | $7.77 | $7.77 | 0 |
| 2024-03-22 | $7.77 | $7.77 | 0 |
| 2024-03-21 | $7.77 | $7.77 | 0 |
| 2024-03-20 | $7.77 | $7.77 | 11,536 |
| 2024-03-19 | $7.77 | $7.77 | 4,326 |
| 2024-03-18 | $7.14 | $7.14 | 103 |
| 2024-03-15 | $7.14 | $7.14 | 206 |
| 2024-03-14 | $7.14 | $7.14 | 0 |
| 2024-03-13 | $7.14 | $7.14 | 2,575 |
| 2024-03-12 | $7.28 | $7.28 | 0 |
| 2024-03-11 | $7.28 | $7.28 | 0 |
| 2024-03-08 | $7.28 | $7.28 | 0 |
| 2024-03-07 | $7.28 | $7.28 | 1,957 |
| 2024-03-06 | $7.14 | $7.14 | 515 |
| 2024-03-05 | $7.23 | $7.23 | 103 |
| 2024-03-04 | $7.23 | $7.23 | 103 |
| 2024-03-01 | $7.23 | $7.23 | 12,772 |
| 2024-02-29 | $7.09 | $7.09 | 1,339 |
| 2024-02-28 | $7.05 | $7.05 | 0 |
| 2024-02-27 | $7.05 | $7.05 | 0 |
| 2024-02-26 | $7.05 | $7.05 | 4,841 |
| 2024-02-23 | $7.09 | $7.09 | 0 |
| 2024-02-22 | $7.09 | $7.09 | 618 |
| 2024-02-21 | $7.28 | $7.28 | 0 |
| 2024-02-20 | $7.28 | $7.28 | 0 |
| 2024-02-16 | $7.28 | $7.28 | 0 |
| 2024-02-15 | $7.28 | $7.28 | 206 |
| 2024-02-14 | $7.05 | $7.05 | 0 |
| 2024-02-13 | $7.05 | $7.05 | 0 |
| 2024-02-12 | $7.05 | $7.05 | 0 |
| 2024-02-09 | $7.05 | $7.05 | 0 |
| 2024-02-08 | $7.05 | $7.05 | 0 |
| 2024-02-07 | $7.05 | $7.05 | 0 |
| 2024-02-06 | $7.05 | $7.05 | 0 |
| 2024-02-05 | $7.05 | $7.05 | 0 |
| 2024-02-02 | $7.05 | $7.05 | 0 |
| 2024-02-01 | $7.05 | $7.05 | 0 |
| 2024-01-31 | $7.05 | $7.05 | 0 |
| 2024-01-30 | $7.05 | $7.05 | 12,463 |
| 2024-01-29 | $7.18 | $7.18 | 309 |
| 2024-01-26 | $7.28 | $7.28 | 0 |
| 2024-01-25 | $7.28 | $7.28 | 0 |
| 2024-01-24 | $7.28 | $7.28 | 0 |
| 2024-01-23 | $7.28 | $7.28 | 0 |
| 2024-01-22 | $7.28 | $7.28 | 206 |
| 2024-01-19 | $7.22 | $7.22 | 0 |
| 2024-01-18 | $7.22 | $7.22 | 0 |
| 2024-01-17 | $7.22 | $7.22 | 4,635 |
| 2024-01-16 | $7.28 | $7.28 | 0 |
| 2024-01-12 | $7.28 | $7.28 | 721 |
| 2024-01-11 | $8.01 | $8.01 | 0 |
| 2024-01-10 | $8.01 | $8.01 | 0 |
| 2024-01-09 | $8.01 | $8.01 | 0 |
| 2024-01-08 | $8.01 | $8.01 | 0 |
| 2024-01-05 | $8.01 | $8.01 | 0 |
| 2024-01-04 | $8.01 | $8.01 | 0 |
| 2024-01-03 | $8.01 | $8.01 | 0 |
| 2024-01-02 | $8.01 | $8.01 | 0 |