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
- 2021-03-29 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 | $10.75 | $10.75 | 30,956 |
| 2024-12-30 | $11.38 | $11.38 | 44,904 |
| 2024-12-27 | $10.88 | $10.88 | 21,660 |
| 2024-12-26 | $10.83 | $10.83 | 62,528 |
| 2024-12-24 | $9.75 | $9.75 | 26,740 |
| 2024-12-23 | $8.68 | $8.68 | 16,316 |
| 2024-12-20 | $8.70 | $8.70 | 29,772 |
| 2024-12-19 | $7.00 | $7.00 | 19,076 |
| 2024-12-18 | $7.75 | $7.75 | 8,952 |
| 2024-12-17 | $7.88 | $7.88 | 10,688 |
| 2024-12-16 | $8.40 | $8.40 | 19,084 |
| 2024-12-13 | $8.65 | $8.65 | 29,212 |
| 2024-12-12 | $8.63 | $8.63 | 9,548 |
| 2024-12-11 | $8.85 | $8.85 | 8,628 |
| 2024-12-10 | $8.98 | $8.98 | 17,988 |
| 2024-12-09 | $9.43 | $9.43 | 14,452 |
| 2024-12-06 | $9.35 | $9.35 | 12,824 |
| 2024-12-05 | $9.10 | $9.10 | 45,228 |
| 2024-12-04 | $8.65 | $8.65 | 29,352 |
| 2024-12-03 | $9.08 | $9.08 | 20,280 |
| 2024-12-02 | $9.15 | $9.15 | 161,836 |
| 2024-11-29 | $9.50 | $9.50 | 145,280 |
| 2024-11-27 | $9.88 | $9.88 | 8,772 |
| 2024-11-26 | $9.53 | $9.53 | 21,448 |
| 2024-11-25 | $10.65 | $10.65 | 18,396 |
| 2024-11-22 | $10.75 | $10.75 | 22,564 |
| 2024-11-21 | $12.78 | $12.78 | 38,036 |
| 2024-11-20 | $11.45 | $11.45 | 24,028 |
| 2024-11-19 | $10.25 | $10.25 | 19,188 |
| 2024-11-18 | $9.55 | $9.55 | 14,308 |
| 2024-11-15 | $8.58 | $8.58 | 42,224 |
| 2024-11-14 | $10.00 | $10.00 | 32,908 |
| 2024-11-13 | $13.08 | $13.08 | 30,144 |
| 2024-11-12 | $17.75 | $17.75 | 6,280 |
| 2024-11-11 | $18.10 | $18.10 | 3,264 |
| 2024-11-08 | $18.45 | $18.45 | 3,604 |
| 2024-11-07 | $17.60 | $17.60 | 12,784 |
| 2024-11-06 | $18.50 | $18.50 | 5,488 |
| 2024-11-05 | $17.63 | $17.63 | 3,820 |
| 2024-11-04 | $17.30 | $17.30 | 6,064 |
| 2024-11-01 | $17.73 | $17.73 | 4,164 |
| 2024-10-31 | $17.83 | $17.83 | 2,212 |
| 2024-10-30 | $18.25 | $18.25 | 2,256 |
| 2024-10-29 | $19.25 | $19.25 | 4,060 |
| 2024-10-28 | $18.85 | $18.85 | 3,404 |
| 2024-10-25 | $19.00 | $19.00 | 6,188 |
| 2024-10-24 | $18.00 | $18.00 | 2,176 |
| 2024-10-23 | $17.85 | $17.85 | 6,672 |
| 2024-10-22 | $18.55 | $18.55 | 5,588 |
| 2024-10-21 | $17.60 | $17.60 | 3,852 |
| 2024-10-18 | $17.63 | $17.63 | 7,108 |
| 2024-10-17 | $17.63 | $17.63 | 5,388 |
| 2024-10-16 | $19.20 | $19.20 | 5,228 |
| 2024-10-15 | $17.35 | $17.35 | 2,024 |
| 2024-10-14 | $17.03 | $17.03 | 2,832 |
| 2024-10-11 | $17.25 | $17.25 | 3,412 |
| 2024-10-10 | $17.63 | $17.63 | 8,524 |
| 2024-10-09 | $17.38 | $17.38 | 3,728 |
| 2024-10-08 | $17.73 | $17.73 | 4,116 |
| 2024-10-07 | $17.63 | $17.63 | 3,952 |
| 2024-10-04 | $17.63 | $17.63 | 11,700 |
| 2024-10-03 | $17.33 | $17.33 | 6,596 |
| 2024-10-02 | $17.25 | $17.25 | 22,836 |
| 2024-10-01 | $14.63 | $14.63 | 2,524 |
| 2024-09-30 | $15.33 | $15.33 | 2,268 |
| 2024-09-27 | $15.65 | $15.65 | 1,528 |
| 2024-09-26 | $16.08 | $16.08 | 1,516 |
| 2024-09-25 | $16.23 | $16.23 | 4,604 |
| 2024-09-24 | $16.25 | $16.25 | 4,000 |
| 2024-09-23 | $15.63 | $15.63 | 4,544 |
| 2024-09-20 | $15.58 | $15.58 | 10,712 |
| 2024-09-19 | $15.75 | $15.75 | 4,928 |
| 2024-09-18 | $16.03 | $16.03 | 3,920 |
| 2024-09-17 | $14.75 | $14.75 | 6,448 |
| 2024-09-16 | $14.23 | $14.23 | 5,704 |
| 2024-09-13 | $15.38 | $15.38 | 4,504 |
| 2024-09-12 | $15.75 | $15.75 | 2,800 |
| 2024-09-11 | $15.50 | $15.50 | 5,456 |
| 2024-09-10 | $16.28 | $16.28 | 4,708 |
| 2024-09-09 | $16.98 | $16.98 | 12,752 |
| 2024-09-06 | $14.88 | $14.88 | 97,308 |
| 2024-09-05 | $15.75 | $15.75 | 13,252 |
| 2024-09-04 | $15.58 | $15.58 | 3,232 |
| 2024-09-03 | $16.90 | $16.90 | 2,764 |
| 2024-08-30 | $16.48 | $16.48 | 4,856 |
| 2024-08-29 | $16.88 | $16.88 | 4,648 |
| 2024-08-28 | $15.75 | $15.75 | 29,148 |
| 2024-08-27 | $14.95 | $14.95 | 4,588 |
| 2024-08-26 | $17.00 | $17.00 | 3,432 |
| 2024-08-23 | $17.08 | $17.08 | 3,172 |
| 2024-08-22 | $16.00 | $16.00 | 2,672 |
| 2024-08-21 | $16.80 | $16.80 | 5,312 |
| 2024-08-20 | $17.42 | $17.42 | 5,156 |
| 2024-08-19 | $16.60 | $16.60 | 1,728 |
| 2024-08-16 | $16.50 | $16.50 | 4,768 |
| 2024-08-15 | $16.88 | $16.88 | 8,640 |
| 2024-08-14 | $17.35 | $17.35 | 8,192 |
| 2024-08-13 | $19.45 | $19.45 | 1,940 |
| 2024-08-12 | $19.88 | $19.88 | 4,048 |
| 2024-08-09 | $19.25 | $19.25 | 2,932 |
| 2024-08-08 | $19.53 | $19.53 | 8,592 |
| 2024-08-07 | $18.65 | $18.65 | 3,660 |
| 2024-08-06 | $17.98 | $17.98 | 8,612 |
| 2024-08-05 | $19.50 | $19.50 | 4,744 |
| 2024-08-02 | $21.08 | $21.08 | 4,180 |
| 2024-08-01 | $22.23 | $22.23 | 4,192 |
| 2024-07-31 | $21.50 | $21.50 | 1,492 |
| 2024-07-30 | $20.83 | $20.83 | 5,368 |
| 2024-07-29 | $21.70 | $21.70 | 4,540 |
| 2024-07-26 | $21.50 | $21.50 | 6,100 |
| 2024-07-25 | $21.67 | $21.67 | 5,936 |
| 2024-07-24 | $21.67 | $21.67 | 6,892 |
| 2024-07-23 | $21.73 | $21.73 | 7,712 |
| 2024-07-22 | $21.65 | $21.65 | 6,552 |
| 2024-07-19 | $21.38 | $21.38 | 8,064 |
| 2024-07-18 | $22.00 | $22.00 | 12,376 |
| 2024-07-17 | $23.40 | $23.40 | 12,284 |
| 2024-07-16 | $25.00 | $25.00 | 20,936 |
| 2024-07-15 | $25.00 | $25.00 | 7,292 |
| 2024-07-12 | $26.50 | $26.50 | 6,200 |
| 2024-07-11 | $26.00 | $26.00 | 10,188 |
| 2024-07-10 | $25.75 | $25.75 | 6,544 |
| 2024-07-09 | $26.25 | $26.25 | 8,316 |
| 2024-07-08 | $28.00 | $28.00 | 11,192 |
| 2024-07-05 | $29.00 | $29.00 | 9,920 |
| 2024-07-03 | $31.50 | $31.50 | 22,184 |
| 2024-07-02 | $31.50 | $31.50 | 37,832 |
| 2024-07-01 | $28.00 | $28.00 | 76,064 |
| 2024-06-28 | $24.95 | $24.95 | 117,424 |
| 2024-06-27 | $32.50 | $32.50 | 20,860 |
| 2024-06-26 | $39.00 | $39.00 | 24,268 |
| 2024-06-25 | $46.75 | $46.75 | 35,296 |
| 2024-06-24 | $47.50 | $47.50 | 35,896 |
| 2024-06-21 | $57.00 | $57.00 | 127,948 |
| 2024-06-20 | $65.00 | $65.00 | 2,539,556 |
| 2024-06-18 | $26.50 | $26.50 | 3,160 |
| 2024-06-17 | $28.00 | $28.00 | 1,616 |
| 2024-06-14 | $30.75 | $30.75 | 1,900 |
| 2024-06-13 | $34.75 | $34.75 | 2,396 |
| 2024-06-12 | $34.75 | $34.75 | 2,684 |
| 2024-06-11 | $31.00 | $31.00 | 3,852 |
| 2024-06-10 | $29.75 | $29.75 | 2,632 |
| 2024-06-07 | $31.50 | $31.50 | 2,056 |
| 2024-06-06 | $35.25 | $35.25 | 2,884 |
| 2024-06-05 | $36.00 | $36.00 | 2,528 |
| 2024-06-04 | $37.75 | $37.75 | 1,508 |
| 2024-06-03 | $35.75 | $35.75 | 2,752 |
| 2024-05-31 | $37.75 | $37.75 | 888 |
| 2024-05-30 | $37.75 | $37.75 | 5,076 |
| 2024-05-29 | $40.00 | $40.00 | 712 |
| 2024-05-28 | $39.75 | $39.75 | 2,040 |
| 2024-05-24 | $40.75 | $40.75 | 2,088 |
| 2024-05-23 | $38.50 | $38.50 | 4,652 |
| 2024-05-22 | $40.75 | $40.75 | 3,648 |
| 2024-05-21 | $42.25 | $42.25 | 2,312 |
| 2024-05-20 | $42.25 | $42.25 | 4,116 |
| 2024-05-17 | $44.25 | $44.25 | 3,548 |
| 2024-05-16 | $46.50 | $46.50 | 1,628 |
| 2024-05-15 | $48.00 | $48.00 | 5,128 |
| 2024-05-14 | $52.75 | $52.75 | 6,980 |
| 2024-05-13 | $48.50 | $48.50 | 1,644 |
| 2024-05-10 | $49.00 | $49.00 | 2,916 |
| 2024-05-09 | $53.25 | $53.25 | 1,056 |
| 2024-05-08 | $53.00 | $53.00 | 3,376 |
| 2024-05-07 | $51.50 | $51.50 | 1,000 |
| 2024-05-06 | $53.75 | $53.75 | 792 |
| 2024-05-03 | $57.50 | $57.50 | 1,568 |
| 2024-05-02 | $55.00 | $55.00 | 1,500 |
| 2024-05-01 | $58.75 | $58.75 | 8,424 |
| 2024-04-30 | $50.25 | $50.25 | 1,284 |
| 2024-04-29 | $50.25 | $50.25 | 3,520 |
| 2024-04-26 | $48.00 | $48.00 | 1,744 |
| 2024-04-25 | $46.25 | $46.25 | 1,324 |
| 2024-04-24 | $45.75 | $45.75 | 1,296 |
| 2024-04-23 | $45.00 | $45.00 | 1,916 |
| 2024-04-22 | $47.75 | $47.75 | 2,952 |
| 2024-04-19 | $49.75 | $49.75 | 4,268 |
| 2024-04-18 | $51.00 | $51.00 | 4,968 |
| 2024-04-17 | $54.25 | $54.25 | 3,632 |
| 2024-04-16 | $59.00 | $59.00 | 2,844 |
| 2024-04-15 | $59.75 | $59.75 | 8,248 |
| 2024-04-12 | $58.50 | $58.50 | 2,888 |
| 2024-04-11 | $59.25 | $59.25 | 4,980 |
| 2024-04-10 | $55.75 | $55.75 | 4,484 |
| 2024-04-09 | $57.50 | $57.50 | 6,116 |
| 2024-04-08 | $58.25 | $58.25 | 20,668 |
| 2024-04-05 | $60.75 | $60.75 | 54,360 |
| 2024-04-04 | $77.00 | $77.00 | 2,369,464 |
| 2024-04-03 | $43.25 | $43.25 | 640 |
| 2024-04-02 | $48.00 | $48.00 | 680 |
| 2024-04-01 | $42.50 | $42.50 | 776 |
| 2024-03-28 | $43.75 | $43.75 | 444 |
| 2024-03-27 | $44.00 | $44.00 | 812 |
| 2024-03-26 | $46.75 | $46.75 | 772 |
| 2024-03-25 | $42.00 | $42.00 | 1,960 |
| 2024-03-22 | $46.25 | $46.25 | 1,516 |
| 2024-03-21 | $50.25 | $50.25 | 3,208 |
| 2024-03-20 | $52.50 | $52.50 | 1,024 |
| 2024-03-19 | $55.25 | $55.25 | 2,756 |
| 2024-03-18 | $65.75 | $65.75 | 1,240 |
| 2024-03-15 | $66.50 | $66.50 | 1,340 |
| 2024-03-14 | $68.25 | $68.25 | 1,448 |
| 2024-03-13 | $70.25 | $70.25 | 1,176 |
| 2024-03-12 | $66.25 | $66.25 | 552 |
| 2024-03-11 | $65.25 | $65.25 | 1,148 |
| 2024-03-08 | $68.00 | $68.00 | 624 |
| 2024-03-07 | $67.50 | $67.50 | 1,332 |
| 2024-03-06 | $70.25 | $70.25 | 692 |
| 2024-03-05 | $70.00 | $70.00 | 2,064 |
| 2024-03-04 | $74.50 | $74.50 | 2,560 |
| 2024-03-01 | $81.25 | $81.25 | 904 |
| 2024-02-29 | $80.25 | $80.25 | 1,860 |
| 2024-02-28 | $76.75 | $76.75 | 4,632 |
| 2024-02-27 | $74.25 | $74.25 | 896 |
| 2024-02-26 | $70.25 | $70.25 | 440 |
| 2024-02-23 | $71.25 | $71.25 | 1,408 |
| 2024-02-22 | $68.75 | $68.75 | 1,580 |
| 2024-02-21 | $75.00 | $75.00 | 4,944 |
| 2024-02-20 | $75.50 | $75.50 | 1,032 |
| 2024-02-16 | $70.25 | $70.25 | 1,088 |
| 2024-02-15 | $72.00 | $72.00 | 840 |
| 2024-02-14 | $73.25 | $73.25 | 3,504 |
| 2024-02-13 | $77.25 | $77.25 | 704 |
| 2024-02-12 | $76.25 | $76.25 | 2,580 |
| 2024-02-09 | $69.00 | $69.00 | 2,436 |
| 2024-02-08 | $74.00 | $74.00 | 156 |
| 2024-02-07 | $74.75 | $74.75 | 460 |
| 2024-02-06 | $76.25 | $76.25 | 700 |
| 2024-02-05 | $71.25 | $71.25 | 2,284 |
| 2024-02-02 | $73.50 | $73.50 | 608 |
| 2024-02-01 | $74.00 | $74.00 | 1,516 |
| 2024-01-31 | $74.75 | $74.75 | 580 |
| 2024-01-30 | $76.00 | $76.00 | 1,016 |
| 2024-01-29 | $78.25 | $78.25 | 612 |
| 2024-01-26 | $80.75 | $80.75 | 1,704 |
| 2024-01-25 | $76.50 | $76.50 | 592 |
| 2024-01-24 | $79.25 | $79.25 | 1,312 |
| 2024-01-23 | $77.00 | $77.00 | 748 |
| 2024-01-22 | $74.75 | $74.75 | 728 |
| 2024-01-19 | $77.25 | $77.25 | 608 |
| 2024-01-18 | $79.25 | $79.25 | 592 |
| 2024-01-17 | $84.00 | $84.00 | 716 |
| 2024-01-16 | $87.25 | $87.25 | 568 |
| 2024-01-12 | $92.50 | $92.50 | 644 |
| 2024-01-11 | $84.25 | $84.25 | 276 |
| 2024-01-10 | $85.25 | $85.25 | 280 |
| 2024-01-09 | $85.25 | $85.25 | 228 |
| 2024-01-08 | $87.75 | $87.75 | 436 |
| 2024-01-05 | $85.75 | $85.75 | 2,248 |
| 2024-01-04 | $84.50 | $84.50 | 1,172 |
| 2024-01-03 | $83.50 | $83.50 | 1,312 |
| 2024-01-02 | $88.25 | $88.25 | 1,192 |