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
- 2018-08-09 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 | $0.98 | $0.98 | 10,600 |
| 2024-12-30 | $1.10 | $1.10 | 2,100 |
| 2024-12-27 | $1.09 | $1.09 | 4,100 |
| 2024-12-26 | $1.10 | $1.10 | 3,600 |
| 2024-12-24 | $1.12 | $1.12 | 5,100 |
| 2024-12-23 | $1.31 | $1.31 | 15,500 |
| 2024-12-20 | $1.21 | $1.21 | 28,700 |
| 2024-12-19 | $1.01 | $1.01 | 50,900 |
| 2024-12-18 | $1.06 | $1.06 | 94,900 |
| 2024-12-17 | $1.41 | $1.41 | 759,000 |
| 2024-12-16 | $3.65 | $3.65 | 22,100 |
| 2024-12-13 | $3.69 | $3.69 | 36,600 |
| 2024-12-12 | $4.01 | $4.01 | 17,100 |
| 2024-12-11 | $4.05 | $4.05 | 27,500 |
| 2024-12-10 | $3.99 | $3.99 | 142,700 |
| 2024-12-09 | $3.79 | $3.79 | 36,400 |
| 2024-12-06 | $3.91 | $3.91 | 29,400 |
| 2024-12-05 | $3.48 | $3.48 | 63,900 |
| 2024-12-04 | $4.17 | $4.17 | 56,900 |
| 2024-12-03 | $4.59 | $4.59 | 167,100 |
| 2024-12-02 | $4.13 | $4.13 | 257,700 |
| 2024-11-29 | $3.78 | $3.78 | 20,800 |
| 2024-11-27 | $3.69 | $3.69 | 34,500 |
| 2024-11-26 | $3.69 | $3.69 | 102,000 |
| 2024-11-25 | $3.56 | $3.56 | 97,800 |
| 2024-11-22 | $3.62 | $3.62 | 25,700 |
| 2024-11-21 | $3.60 | $3.60 | 44,900 |
| 2024-11-20 | $3.71 | $3.71 | 29,900 |
| 2024-11-19 | $3.26 | $3.26 | 28,000 |
| 2024-11-18 | $3.11 | $3.11 | 92,000 |
| 2024-11-15 | $3.16 | $3.16 | 49,000 |
| 2024-11-14 | $3.65 | $3.65 | 87,900 |
| 2024-11-13 | $3.45 | $3.45 | 22,500 |
| 2024-11-12 | $3.33 | $3.33 | 57,100 |
| 2024-11-11 | $3.22 | $3.22 | 54,500 |
| 2024-11-08 | $3.10 | $3.10 | 53,800 |
| 2024-11-07 | $3.30 | $3.30 | 253,500 |
| 2024-11-06 | $3.28 | $3.28 | 43,600 |
| 2024-11-05 | $3.29 | $3.29 | 471,000 |
| 2024-11-04 | $3.24 | $3.24 | 54,300 |
| 2024-11-01 | $2.95 | $2.95 | 51,000 |
| 2024-10-31 | $2.79 | $2.79 | 454,200 |
| 2024-10-30 | $4.03 | $4.03 | 94,600 |
| 2024-10-29 | $3.79 | $3.79 | 166,100 |
| 2024-10-28 | $3.74 | $3.74 | 173,000 |
| 2024-10-25 | $3.38 | $3.38 | 227,500 |
| 2024-10-24 | $3.39 | $3.39 | 982,000 |
| 2024-10-23 | $2.73 | $2.73 | 12,400 |
| 2024-10-22 | $2.77 | $2.77 | 18,000 |
| 2024-10-21 | $2.69 | $2.69 | 19,400 |
| 2024-10-18 | $2.53 | $2.53 | 25,300 |
| 2024-10-17 | $2.52 | $2.52 | 47,800 |
| 2024-10-16 | $2.60 | $2.60 | 374,400 |
| 2024-10-15 | $2.42 | $2.42 | 144,100 |
| 2024-10-14 | $2.17 | $2.17 | 21,600 |
| 2024-10-11 | $2.03 | $2.03 | 84,600 |
| 2024-10-10 | $2.00 | $2.00 | 146,900 |
| 2024-10-09 | $1.80 | $1.80 | 135,200 |
| 2024-10-08 | $1.73 | $1.73 | 615,800 |
| 2024-10-07 | $2.40 | $2.40 | 14,900 |
| 2024-10-04 | $2.55 | $2.55 | 78,300 |
| 2024-10-03 | $2.82 | $2.82 | 96,700 |
| 2024-10-02 | $2.99 | $2.99 | 29,900 |
| 2024-10-01 | $3.25 | $3.25 | 107,400 |
| 2024-09-30 | $3.40 | $3.40 | 52,700 |
| 2024-09-27 | $3.36 | $3.36 | 21,200 |
| 2024-09-26 | $3.27 | $3.27 | 23,000 |
| 2024-09-25 | $3.38 | $3.38 | 82,500 |
| 2024-09-24 | $4.23 | $4.23 | 14,600 |
| 2024-09-23 | $4.49 | $4.49 | 16,000 |
| 2024-09-20 | $4.75 | $4.75 | 32,600 |
| 2024-09-19 | $4.55 | $4.55 | 60,300 |
| 2024-09-18 | $5.16 | $5.16 | 40,400 |
| 2024-09-17 | $6.00 | $6.00 | 18,000 |
| 2024-09-16 | $5.73 | $5.73 | 7,900 |
| 2024-09-13 | $5.61 | $5.61 | 7,800 |
| 2024-09-12 | $5.61 | $5.61 | 5,700 |
| 2024-09-11 | $5.67 | $5.67 | 7,300 |
| 2024-09-10 | $5.57 | $5.57 | 14,300 |
| 2024-09-09 | $5.32 | $5.32 | 5,300 |
| 2024-09-06 | $5.63 | $5.63 | 6,100 |
| 2024-09-05 | $5.42 | $5.42 | 5,800 |
| 2024-09-04 | $5.18 | $5.18 | 7,400 |
| 2024-09-03 | $5.49 | $5.49 | 13,600 |
| 2024-08-30 | $5.73 | $5.73 | 5,300 |
| 2024-08-29 | $5.53 | $5.53 | 11,500 |
| 2024-08-28 | $5.27 | $5.27 | 11,400 |
| 2024-08-27 | $5.25 | $5.25 | 71,700 |
| 2024-08-26 | $5.22 | $5.22 | 15,400 |
| 2024-08-23 | $5.38 | $5.38 | 11,500 |
| 2024-08-22 | $5.13 | $5.13 | 10,400 |
| 2024-08-21 | $5.19 | $5.19 | 21,400 |
| 2024-08-20 | $5.24 | $5.24 | 32,600 |
| 2024-08-19 | $5.13 | $5.13 | 61,600 |
| 2024-08-16 | $4.81 | $4.81 | 80,000 |
| 2024-08-15 | $4.92 | $4.92 | 80,600 |
| 2024-08-14 | $5.20 | $5.20 | 27,500 |
| 2024-08-13 | $4.73 | $4.73 | 13,900 |
| 2024-08-12 | $4.79 | $4.79 | 41,700 |
| 2024-08-09 | $4.58 | $4.58 | 20,200 |
| 2024-08-08 | $4.48 | $4.48 | 123,400 |
| 2024-08-07 | $4.80 | $4.80 | 126,700 |
| 2024-08-06 | $4.94 | $4.94 | 37,200 |
| 2024-08-05 | $4.90 | $4.90 | 107,900 |
| 2024-08-02 | $5.23 | $5.23 | 230,400 |
| 2024-08-01 | $4.86 | $4.86 | 648,600 |
| 2024-07-31 | $5.10 | $5.10 | 1,061,400 |
| 2024-07-30 | $8.06 | $8.06 | 224,200 |
| 2024-07-29 | $8.56 | $8.56 | 359,600 |
| 2024-07-26 | $6.72 | $6.72 | 63,600 |
| 2024-07-25 | $6.90 | $6.90 | 14,300 |
| 2024-07-24 | $6.92 | $6.92 | 120,500 |
| 2024-07-23 | $7.28 | $7.28 | 68,600 |
| 2024-07-22 | $7.69 | $7.69 | 70,800 |
| 2024-07-19 | $7.10 | $7.10 | 175,700 |
| 2024-07-18 | $7.73 | $7.73 | 212,600 |
| 2024-07-17 | $6.75 | $6.75 | 337,100 |
| 2024-07-16 | $6.00 | $6.00 | 37,500 |
| 2024-07-15 | $6.25 | $6.25 | 13,800 |
| 2024-07-12 | $6.58 | $6.58 | 11,100 |
| 2024-07-11 | $6.85 | $6.85 | 12,300 |
| 2024-07-10 | $6.72 | $6.72 | 3,800 |
| 2024-07-09 | $6.83 | $6.83 | 22,500 |
| 2024-07-08 | $6.75 | $6.75 | 20,600 |
| 2024-07-05 | $6.64 | $6.64 | 17,400 |
| 2024-07-03 | $6.44 | $6.44 | 13,000 |
| 2024-07-02 | $6.68 | $6.68 | 49,800 |
| 2024-07-01 | $6.52 | $6.52 | 14,200 |
| 2024-06-28 | $6.49 | $6.49 | 7,200 |
| 2024-06-27 | $6.18 | $6.18 | 8,000 |
| 2024-06-26 | $6.00 | $6.00 | 16,700 |
| 2024-06-25 | $5.79 | $5.79 | 13,800 |
| 2024-06-24 | $6.07 | $6.07 | 16,700 |
| 2024-06-21 | $6.10 | $6.10 | 24,300 |
| 2024-06-20 | $6.32 | $6.32 | 5,200 |
| 2024-06-18 | $6.13 | $6.13 | 16,100 |
| 2024-06-17 | $6.51 | $6.51 | 7,500 |
| 2024-06-14 | $6.86 | $6.86 | 26,000 |
| 2024-06-13 | $7.20 | $7.20 | 5,700 |
| 2024-06-12 | $6.91 | $6.91 | 4,800 |
| 2024-06-11 | $7.22 | $7.22 | 5,000 |
| 2024-06-10 | $7.00 | $7.00 | 11,800 |
| 2024-06-07 | $7.43 | $7.43 | 35,300 |
| 2024-06-06 | $6.90 | $6.90 | 29,100 |
| 2024-06-05 | $6.41 | $6.41 | 23,200 |
| 2024-06-04 | $7.17 | $7.17 | 7,800 |
| 2024-06-03 | $7.11 | $7.11 | 101,100 |
| 2024-05-31 | $6.78 | $6.78 | 455,000 |
| 2024-05-30 | $5.20 | $5.20 | 2,200 |
| 2024-05-29 | $5.00 | $5.00 | 5,300 |
| 2024-05-28 | $5.01 | $5.01 | 9,500 |
| 2024-05-24 | $5.40 | $5.40 | 1,000 |
| 2024-05-23 | $5.15 | $5.15 | 8,300 |
| 2024-05-22 | $5.59 | $5.59 | 1,300 |
| 2024-05-21 | $5.40 | $5.40 | 3,200 |
| 2024-05-20 | $5.50 | $5.50 | 4,300 |
| 2024-05-17 | $5.54 | $5.54 | 3,400 |
| 2024-05-16 | $5.54 | $5.54 | 5,700 |
| 2024-05-15 | $5.63 | $5.63 | 4,400 |
| 2024-05-14 | $5.51 | $5.51 | 6,800 |
| 2024-05-13 | $5.56 | $5.56 | 12,300 |
| 2024-05-10 | $5.75 | $5.75 | 10,400 |
| 2024-05-09 | $5.41 | $5.41 | 3,200 |
| 2024-05-08 | $5.70 | $5.70 | 1,300 |
| 2024-05-07 | $6.16 | $6.16 | 700 |
| 2024-05-06 | $5.85 | $5.85 | 5,800 |
| 2024-05-03 | $6.05 | $6.05 | 2,700 |
| 2024-05-02 | $6.18 | $6.18 | 4,200 |
| 2024-05-01 | $6.00 | $6.00 | 10,100 |
| 2024-04-30 | $5.94 | $5.94 | 11,500 |
| 2024-04-29 | $5.85 | $5.85 | 2,900 |
| 2024-04-26 | $5.83 | $5.83 | 12,300 |
| 2024-04-25 | $5.93 | $5.93 | 8,500 |
| 2024-04-24 | $5.01 | $5.01 | 3,500 |
| 2024-04-23 | $4.96 | $4.96 | 7,400 |
| 2024-04-22 | $4.94 | $4.94 | 5,700 |
| 2024-04-19 | $4.86 | $4.86 | 7,900 |
| 2024-04-18 | $4.80 | $4.80 | 11,200 |
| 2024-04-17 | $4.84 | $4.84 | 5,900 |
| 2024-04-16 | $4.76 | $4.76 | 11,200 |
| 2024-04-15 | $5.03 | $5.03 | 35,800 |
| 2024-04-12 | $6.10 | $6.10 | 11,500 |
| 2024-04-11 | $6.80 | $6.80 | 8,300 |
| 2024-04-10 | $6.81 | $6.81 | 4,200 |
| 2024-04-09 | $7.18 | $7.18 | 8,500 |
| 2024-04-08 | $7.03 | $7.03 | 13,800 |
| 2024-04-05 | $6.81 | $6.81 | 11,300 |
| 2024-04-04 | $6.81 | $6.81 | 10,300 |
| 2024-04-03 | $6.75 | $6.75 | 4,200 |
| 2024-04-02 | $6.69 | $6.69 | 16,500 |
| 2024-04-01 | $6.94 | $6.94 | 10,900 |
| 2024-03-28 | $7.41 | $7.41 | 18,400 |
| 2024-03-27 | $7.45 | $7.45 | 24,900 |
| 2024-03-26 | $7.55 | $7.55 | 2,700 |
| 2024-03-25 | $7.76 | $7.76 | 2,300 |
| 2024-03-22 | $7.87 | $7.87 | 5,900 |
| 2024-03-21 | $8.21 | $8.21 | 4,300 |
| 2024-03-20 | $8.30 | $8.30 | 8,200 |
| 2024-03-19 | $8.28 | $8.28 | 7,600 |
| 2024-03-18 | $8.20 | $8.20 | 3,000 |
| 2024-03-15 | $8.05 | $8.05 | 13,600 |
| 2024-03-14 | $8.39 | $8.39 | 5,600 |
| 2024-03-13 | $8.56 | $8.56 | 2,500 |
| 2024-03-12 | $8.14 | $8.14 | 25,000 |
| 2024-03-11 | $8.55 | $8.55 | 4,300 |
| 2024-03-08 | $8.65 | $8.65 | 18,700 |
| 2024-03-07 | $8.29 | $8.29 | 24,400 |
| 2024-03-06 | $7.96 | $7.96 | 9,900 |
| 2024-03-05 | $8.20 | $8.20 | 12,000 |
| 2024-03-04 | $7.60 | $7.60 | 27,700 |
| 2024-03-01 | $8.75 | $8.75 | 6,400 |
| 2024-02-29 | $8.80 | $8.80 | 6,700 |
| 2024-02-28 | $8.76 | $8.76 | 13,000 |
| 2024-02-27 | $8.51 | $8.51 | 11,100 |
| 2024-02-26 | $8.40 | $8.40 | 20,800 |
| 2024-02-23 | $7.57 | $7.57 | 25,300 |
| 2024-02-22 | $7.95 | $7.95 | 24,000 |
| 2024-02-21 | $8.85 | $8.85 | 39,200 |
| 2024-02-20 | $8.39 | $8.39 | 51,100 |
| 2024-02-16 | $10.36 | $10.36 | 29,071 |
| 2024-02-15 | $12.32 | $12.32 | 50,807 |
| 2024-02-14 | $11.90 | $11.90 | 20,279 |
| 2024-02-13 | $11.20 | $11.20 | 27,957 |
| 2024-02-12 | $10.50 | $10.50 | 16,614 |
| 2024-02-09 | $9.66 | $9.66 | 18,586 |
| 2024-02-08 | $8.96 | $8.96 | 9,457 |
| 2024-02-07 | $8.54 | $8.54 | 52,050 |
| 2024-02-06 | $8.26 | $8.26 | 786 |
| 2024-02-05 | $8.26 | $8.26 | 1,436 |
| 2024-02-02 | $8.40 | $8.40 | 2,579 |
| 2024-02-01 | $8.40 | $8.40 | 2,564 |
| 2024-01-31 | $8.82 | $8.82 | 1,121 |
| 2024-01-30 | $8.82 | $8.82 | 800 |
| 2024-01-29 | $9.10 | $9.10 | 2,914 |
| 2024-01-26 | $9.10 | $9.10 | 4,621 |
| 2024-01-25 | $8.26 | $8.26 | 3,114 |
| 2024-01-24 | $7.98 | $7.98 | 636 |
| 2024-01-23 | $7.70 | $7.70 | 1,114 |
| 2024-01-22 | $7.84 | $7.84 | 1,171 |
| 2024-01-19 | $7.70 | $7.70 | 1,029 |
| 2024-01-18 | $7.70 | $7.70 | 1,307 |
| 2024-01-17 | $7.70 | $7.70 | 4,914 |
| 2024-01-16 | $8.12 | $8.12 | 4,607 |
| 2024-01-12 | $8.12 | $8.12 | 3,386 |
| 2024-01-11 | $7.98 | $7.98 | 8,329 |
| 2024-01-10 | $8.96 | $8.96 | 3,879 |
| 2024-01-09 | $9.24 | $9.24 | 2,993 |
| 2024-01-08 | $9.66 | $9.66 | 3,821 |
| 2024-01-05 | $10.08 | $10.08 | 2,114 |
| 2024-01-04 | $10.08 | $10.08 | 3,121 |
| 2024-01-03 | $9.52 | $9.52 | 6,864 |
| 2024-01-02 | $10.50 | $10.50 | 13,821 |