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
- 2008-01-02 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 | $7.09 | $12.93 | 173,700 |
| 2024-12-30 | $7.05 | $12.78 | 171,500 |
| 2024-12-27 | $7.01 | $12.71 | 192,800 |
| 2024-12-26 | $6.78 | $12.29 | 19,200 |
| 2024-12-24 | $6.93 | $12.56 | 51,500 |
| 2024-12-23 | $6.86 | $12.43 | 206,300 |
| 2024-12-20 | $6.68 | $12.11 | 229,500 |
| 2024-12-19 | $6.53 | $11.84 | 60,100 |
| 2024-12-18 | $6.57 | $11.91 | 118,100 |
| 2024-12-17 | $6.73 | $12.20 | 47,400 |
| 2024-12-16 | $6.88 | $12.47 | 247,000 |
| 2024-12-13 | $6.87 | $12.45 | 76,500 |
| 2024-12-12 | $6.93 | $12.56 | 57,100 |
| 2024-12-11 | $7.03 | $12.74 | 128,500 |
| 2024-12-10 | $6.92 | $12.54 | 111,300 |
| 2024-12-09 | $7.02 | $12.72 | 244,000 |
| 2024-12-06 | $6.99 | $12.67 | 474,600 |
| 2024-12-05 | $7.17 | $13.00 | 189,400 |
| 2024-12-04 | $7.14 | $12.94 | 209,600 |
| 2024-12-03 | $7.23 | $13.10 | 61,900 |
| 2024-12-02 | $7.21 | $13.07 | 115,700 |
| 2024-11-29 | $7.27 | $13.18 | 210,400 |
| 2024-11-27 | $7.28 | $13.12 | 38,000 |
| 2024-11-26 | $7.23 | $13.03 | 221,300 |
| 2024-11-25 | $7.47 | $13.46 | 106,300 |
| 2024-11-22 | $7.67 | $13.82 | 28,600 |
| 2024-11-21 | $7.52 | $13.55 | 75,500 |
| 2024-11-20 | $7.43 | $13.39 | 129,100 |
| 2024-11-19 | $7.42 | $13.37 | 114,300 |
| 2024-11-18 | $7.41 | $13.35 | 182,300 |
| 2024-11-15 | $7.24 | $13.04 | 107,800 |
| 2024-11-14 | $7.34 | $13.22 | 156,600 |
| 2024-11-13 | $7.20 | $12.97 | 78,200 |
| 2024-11-12 | $7.26 | $13.08 | 113,100 |
| 2024-11-11 | $7.38 | $13.30 | 169,700 |
| 2024-11-08 | $7.46 | $13.44 | 165,000 |
| 2024-11-07 | $7.63 | $13.75 | 71,900 |
| 2024-11-06 | $7.62 | $13.73 | 142,800 |
| 2024-11-05 | $7.51 | $13.53 | 23,500 |
| 2024-11-04 | $7.47 | $13.46 | 250,400 |
| 2024-11-01 | $7.28 | $13.12 | 37,500 |
| 2024-10-31 | $7.45 | $13.42 | 497,200 |
| 2024-10-30 | $7.56 | $13.54 | 36,200 |
| 2024-10-29 | $7.48 | $13.40 | 22,700 |
| 2024-10-28 | $7.50 | $13.43 | 27,300 |
| 2024-10-25 | $7.66 | $13.72 | 21,200 |
| 2024-10-24 | $7.60 | $13.61 | 41,900 |
| 2024-10-23 | $7.51 | $13.45 | 90,800 |
| 2024-10-22 | $7.60 | $13.61 | 151,500 |
| 2024-10-21 | $7.57 | $13.56 | 186,900 |
| 2024-10-18 | $7.48 | $13.40 | 70,500 |
| 2024-10-17 | $7.61 | $13.63 | 45,100 |
| 2024-10-16 | $7.60 | $13.61 | 64,500 |
| 2024-10-15 | $7.65 | $13.70 | 62,400 |
| 2024-10-14 | $7.93 | $14.20 | 8,100 |
| 2024-10-11 | $8.03 | $14.38 | 51,400 |
| 2024-10-10 | $8.00 | $14.33 | 62,200 |
| 2024-10-09 | $7.83 | $14.03 | 150,700 |
| 2024-10-08 | $7.87 | $14.10 | 439,000 |
| 2024-10-07 | $8.22 | $14.72 | 230,700 |
| 2024-10-04 | $8.04 | $14.40 | 206,900 |
| 2024-10-03 | $7.96 | $14.26 | 554,700 |
| 2024-10-02 | $7.80 | $13.97 | 113,100 |
| 2024-10-01 | $7.75 | $13.88 | 340,400 |
| 2024-09-30 | $7.44 | $13.33 | 101,900 |
| 2024-09-27 | $7.37 | $13.20 | 125,100 |
| 2024-09-26 | $7.36 | $13.10 | 635,100 |
| 2024-09-25 | $7.68 | $13.67 | 219,900 |
| 2024-09-24 | $7.85 | $13.98 | 155,700 |
| 2024-09-23 | $7.73 | $13.76 | 22,600 |
| 2024-09-20 | $7.71 | $13.73 | 146,900 |
| 2024-09-19 | $7.72 | $13.74 | 348,900 |
| 2024-09-18 | $7.58 | $13.49 | 57,500 |
| 2024-09-17 | $7.59 | $13.51 | 167,400 |
| 2024-09-16 | $7.44 | $13.25 | 165,500 |
| 2024-09-13 | $7.34 | $13.07 | 71,600 |
| 2024-09-12 | $7.31 | $13.01 | 143,300 |
| 2024-09-11 | $7.20 | $12.82 | 209,500 |
| 2024-09-10 | $7.09 | $12.62 | 352,200 |
| 2024-09-09 | $7.17 | $12.76 | 246,400 |
| 2024-09-06 | $7.12 | $12.68 | 273,900 |
| 2024-09-05 | $7.25 | $12.91 | 60,800 |
| 2024-09-04 | $7.37 | $13.12 | 455,800 |
| 2024-09-03 | $7.34 | $13.07 | 248,300 |
| 2024-08-30 | $7.62 | $13.57 | 47,100 |
| 2024-08-29 | $7.80 | $13.81 | 104,600 |
| 2024-08-28 | $7.69 | $13.61 | 141,100 |
| 2024-08-27 | $7.73 | $13.68 | 201,500 |
| 2024-08-26 | $7.80 | $13.81 | 41,800 |
| 2024-08-23 | $7.65 | $13.54 | 72,800 |
| 2024-08-22 | $7.50 | $13.28 | 105,800 |
| 2024-08-21 | $7.49 | $13.26 | 27,000 |
| 2024-08-20 | $7.45 | $13.19 | 93,600 |
| 2024-08-19 | $7.55 | $13.36 | 176,300 |
| 2024-08-16 | $7.65 | $13.54 | 52,400 |
| 2024-08-15 | $7.62 | $13.49 | 271,600 |
| 2024-08-14 | $7.55 | $13.36 | 175,100 |
| 2024-08-13 | $7.51 | $13.29 | 130,800 |
| 2024-08-12 | $7.48 | $13.24 | 346,200 |
| 2024-08-09 | $7.26 | $12.85 | 28,800 |
| 2024-08-08 | $7.21 | $12.76 | 146,200 |
| 2024-08-07 | $7.19 | $12.73 | 52,200 |
| 2024-08-06 | $7.19 | $12.73 | 110,200 |
| 2024-08-05 | $7.08 | $12.53 | 16,100 |
| 2024-08-02 | $7.12 | $12.60 | 493,900 |
| 2024-08-01 | $7.41 | $13.12 | 281,900 |
| 2024-07-31 | $7.70 | $13.63 | 149,400 |
| 2024-07-30 | $7.56 | $13.30 | 83,300 |
| 2024-07-29 | $7.55 | $13.29 | 275,700 |
| 2024-07-26 | $7.57 | $13.32 | 101,700 |
| 2024-07-25 | $7.46 | $13.13 | 96,900 |
| 2024-07-24 | $7.21 | $12.69 | 193,400 |
| 2024-07-23 | $7.24 | $12.74 | 59,600 |
| 2024-07-22 | $7.43 | $13.07 | 2,217,500 |
| 2024-07-19 | $7.43 | $13.07 | 124,600 |
| 2024-07-18 | $7.44 | $13.09 | 142,300 |
| 2024-07-17 | $7.48 | $13.16 | 45,500 |
| 2024-07-16 | $7.53 | $13.25 | 94,000 |
| 2024-07-15 | $7.54 | $13.27 | 207,800 |
| 2024-07-12 | $7.53 | $13.25 | 130,600 |
| 2024-07-11 | $7.52 | $13.23 | 338,900 |
| 2024-07-10 | $7.43 | $13.07 | 296,700 |
| 2024-07-09 | $7.33 | $12.90 | 95,900 |
| 2024-07-08 | $7.45 | $13.11 | 384,400 |
| 2024-07-05 | $7.44 | $13.09 | 52,100 |
| 2024-07-03 | $7.50 | $13.20 | 102,700 |
| 2024-07-02 | $7.44 | $13.09 | 652,000 |
| 2024-07-01 | $7.30 | $12.85 | 26,500 |
| 2024-06-28 | $7.31 | $12.86 | 20,100 |
| 2024-06-27 | $7.38 | $12.91 | 49,500 |
| 2024-06-26 | $7.32 | $12.80 | 60,400 |
| 2024-06-25 | $7.36 | $12.87 | 18,000 |
| 2024-06-24 | $7.51 | $13.14 | 18,700 |
| 2024-06-21 | $7.18 | $12.56 | 40,600 |
| 2024-06-20 | $7.29 | $12.75 | 119,700 |
| 2024-06-18 | $7.34 | $12.84 | 175,100 |
| 2024-06-17 | $7.09 | $12.40 | 289,500 |
| 2024-06-14 | $7.07 | $12.37 | 226,800 |
| 2024-06-13 | $7.10 | $12.42 | 166,800 |
| 2024-06-12 | $7.28 | $12.73 | 192,200 |
| 2024-06-11 | $7.38 | $12.91 | 84,500 |
| 2024-06-10 | $7.54 | $13.19 | 33,800 |
| 2024-06-07 | $7.35 | $12.86 | 77,100 |
| 2024-06-06 | $7.47 | $13.07 | 115,300 |
| 2024-06-05 | $7.32 | $12.80 | 812,000 |
| 2024-06-04 | $7.20 | $12.59 | 64,400 |
| 2024-06-03 | $7.43 | $13.00 | 509,800 |
| 2024-05-31 | $7.81 | $13.66 | 66,000 |
| 2024-05-30 | $7.69 | $13.37 | 59,400 |
| 2024-05-29 | $7.69 | $13.37 | 172,800 |
| 2024-05-28 | $7.85 | $13.65 | 85,400 |
| 2024-05-24 | $7.57 | $13.17 | 141,400 |
| 2024-05-23 | $7.47 | $12.99 | 218,700 |
| 2024-05-22 | $7.58 | $13.18 | 293,000 |
| 2024-05-21 | $7.63 | $13.27 | 25,100 |
| 2024-05-20 | $7.69 | $13.37 | 26,600 |
| 2024-05-17 | $7.69 | $13.37 | 7,000 |
| 2024-05-16 | $7.62 | $13.25 | 26,400 |
| 2024-05-15 | $7.61 | $13.24 | 38,000 |
| 2024-05-14 | $7.43 | $12.92 | 15,300 |
| 2024-05-13 | $7.48 | $13.01 | 38,000 |
| 2024-05-10 | $7.43 | $12.92 | 68,200 |
| 2024-05-09 | $7.55 | $13.13 | 186,100 |
| 2024-05-08 | $7.42 | $12.90 | 611,400 |
| 2024-05-07 | $7.45 | $12.96 | 41,000 |
| 2024-05-06 | $7.44 | $12.94 | 47,100 |
| 2024-05-03 | $7.27 | $12.64 | 46,600 |
| 2024-05-02 | $7.32 | $12.73 | 67,600 |
| 2024-05-01 | $7.26 | $12.63 | 54,600 |
| 2024-04-30 | $7.58 | $13.18 | 204,300 |
| 2024-04-29 | $7.77 | $13.51 | 78,000 |
| 2024-04-26 | $7.88 | $13.63 | 33,300 |
| 2024-04-25 | $7.96 | $13.77 | 278,000 |
| 2024-04-24 | $7.84 | $13.56 | 13,600 |
| 2024-04-23 | $7.79 | $13.47 | 33,500 |
| 2024-04-22 | $7.58 | $13.11 | 17,100 |
| 2024-04-19 | $7.59 | $13.13 | 13,600 |
| 2024-04-18 | $7.48 | $12.94 | 77,800 |
| 2024-04-17 | $7.53 | $13.02 | 10,800 |
| 2024-04-16 | $7.59 | $13.13 | 92,400 |
| 2024-04-15 | $7.58 | $13.11 | 23,900 |
| 2024-04-12 | $7.72 | $13.35 | 42,400 |
| 2024-04-11 | $7.65 | $13.23 | 16,300 |
| 2024-04-10 | $7.72 | $13.35 | 26,500 |
| 2024-04-09 | $7.69 | $13.30 | 19,200 |
| 2024-04-08 | $7.71 | $13.33 | 35,800 |
| 2024-04-05 | $7.76 | $13.42 | 55,400 |
| 2024-04-04 | $7.77 | $13.44 | 59,600 |
| 2024-04-03 | $7.87 | $13.61 | 62,600 |
| 2024-04-02 | $7.77 | $13.44 | 27,100 |
| 2024-04-01 | $7.65 | $13.23 | 33,500 |
| 2024-03-28 | $7.58 | $13.11 | 22,000 |
| 2024-03-27 | $7.45 | $12.88 | 258,100 |
| 2024-03-26 | $7.51 | $12.91 | 82,700 |
| 2024-03-25 | $7.61 | $13.08 | 257,200 |
| 2024-03-22 | $7.42 | $12.76 | 80,800 |
| 2024-03-21 | $7.56 | $13.00 | 75,100 |
| 2024-03-20 | $7.50 | $12.89 | 49,100 |
| 2024-03-19 | $7.50 | $12.89 | 64,900 |
| 2024-03-18 | $7.41 | $12.74 | 30,200 |
| 2024-03-15 | $7.33 | $12.60 | 7,400 |
| 2024-03-14 | $7.22 | $12.41 | 17,100 |
| 2024-03-13 | $7.12 | $12.24 | 64,500 |
| 2024-03-12 | $7.03 | $12.09 | 63,800 |
| 2024-03-11 | $7.07 | $12.15 | 56,100 |
| 2024-03-08 | $7.11 | $12.22 | 404,000 |
| 2024-03-07 | $7.19 | $12.36 | 40,700 |
| 2024-03-06 | $7.14 | $12.27 | 88,400 |
| 2024-03-05 | $7.07 | $12.15 | 158,300 |
| 2024-03-04 | $7.10 | $12.21 | 75,400 |
| 2024-03-01 | $7.09 | $12.19 | 74,400 |
| 2024-02-29 | $6.96 | $11.97 | 54,200 |
| 2024-02-28 | $6.91 | $11.88 | 115,900 |
| 2024-02-27 | $6.99 | $11.94 | 34,300 |
| 2024-02-26 | $6.96 | $11.89 | 129,700 |
| 2024-02-23 | $6.97 | $11.91 | 187,400 |
| 2024-02-22 | $7.12 | $12.16 | 510,100 |
| 2024-02-21 | $6.83 | $11.67 | 81,900 |
| 2024-02-20 | $6.62 | $11.31 | 84,600 |
| 2024-02-16 | $6.54 | $11.17 | 550,600 |
| 2024-02-15 | $6.52 | $11.14 | 70,800 |
| 2024-02-14 | $6.21 | $10.61 | 915,600 |
| 2024-02-13 | $6.33 | $10.81 | 16,200 |
| 2024-02-12 | $6.45 | $11.02 | 23,400 |
| 2024-02-09 | $6.28 | $10.73 | 28,700 |
| 2024-02-08 | $6.27 | $10.71 | 45,300 |
| 2024-02-07 | $6.14 | $10.49 | 52,600 |
| 2024-02-06 | $6.18 | $10.56 | 53,700 |
| 2024-02-05 | $6.13 | $10.47 | 127,800 |
| 2024-02-02 | $6.17 | $10.54 | 73,400 |
| 2024-02-01 | $6.36 | $10.86 | 74,200 |
| 2024-01-31 | $6.47 | $11.05 | 28,500 |
| 2024-01-30 | $6.59 | $11.26 | 48,800 |
| 2024-01-29 | $6.57 | $11.15 | 82,100 |
| 2024-01-26 | $6.67 | $11.31 | 61,900 |
| 2024-01-25 | $6.64 | $11.26 | 75,400 |
| 2024-01-24 | $6.46 | $10.96 | 38,800 |
| 2024-01-23 | $6.36 | $10.79 | 39,800 |
| 2024-01-22 | $6.34 | $10.75 | 49,300 |
| 2024-01-19 | $6.31 | $10.70 | 190,000 |
| 2024-01-18 | $6.27 | $10.64 | 67,300 |
| 2024-01-17 | $6.32 | $10.72 | 123,700 |
| 2024-01-16 | $6.45 | $10.94 | 85,000 |
| 2024-01-12 | $6.60 | $11.20 | 71,400 |
| 2024-01-11 | $6.60 | $11.20 | 41,400 |
| 2024-01-10 | $6.58 | $11.16 | 52,100 |
| 2024-01-09 | $6.58 | $11.16 | 39,900 |
| 2024-01-08 | $6.71 | $11.38 | 149,200 |
| 2024-01-05 | $6.66 | $11.30 | 25,800 |
| 2024-01-04 | $6.67 | $11.31 | 120,500 |
| 2024-01-03 | $6.76 | $11.47 | 132,200 |
| 2024-01-02 | $6.72 | $11.40 | 128,100 |