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
- 2022-05-13 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 | $13.40 | $13.40 | 1,591,740 |
| 2024-12-30 | $13.00 | $13.00 | 312,610 |
| 2024-12-27 | $11.10 | $11.10 | 31,970 |
| 2024-12-26 | $11.30 | $11.30 | 13,780 |
| 2024-12-24 | $11.50 | $11.50 | 13,490 |
| 2024-12-23 | $11.70 | $11.70 | 100,480 |
| 2024-12-20 | $10.30 | $10.30 | 17,760 |
| 2024-12-19 | $10.20 | $10.20 | 7,960 |
| 2024-12-18 | $10.30 | $10.30 | 8,610 |
| 2024-12-17 | $10.70 | $10.70 | 9,190 |
| 2024-12-16 | $11.00 | $11.00 | 19,480 |
| 2024-12-13 | $11.50 | $11.50 | 12,990 |
| 2024-12-12 | $11.90 | $11.90 | 4,720 |
| 2024-12-11 | $11.50 | $11.50 | 13,530 |
| 2024-12-10 | $11.80 | $11.80 | 27,010 |
| 2024-12-09 | $11.70 | $11.70 | 4,990 |
| 2024-12-06 | $11.70 | $11.70 | 10,580 |
| 2024-12-05 | $12.00 | $12.00 | 8,250 |
| 2024-12-04 | $12.10 | $12.10 | 23,460 |
| 2024-12-03 | $12.30 | $12.30 | 3,770 |
| 2024-12-02 | $12.70 | $12.70 | 12,450 |
| 2024-11-29 | $12.30 | $12.30 | 3,380 |
| 2024-11-27 | $12.70 | $12.70 | 21,020 |
| 2024-11-26 | $12.30 | $12.30 | 7,640 |
| 2024-11-25 | $12.80 | $12.80 | 128,980 |
| 2024-11-22 | $12.10 | $12.10 | 6,410 |
| 2024-11-21 | $11.90 | $11.90 | 6,780 |
| 2024-11-20 | $11.90 | $11.90 | 10,100 |
| 2024-11-19 | $12.10 | $12.10 | 9,870 |
| 2024-11-18 | $11.80 | $11.80 | 29,170 |
| 2024-11-15 | $12.70 | $12.70 | 31,020 |
| 2024-11-14 | $13.30 | $13.30 | 20,070 |
| 2024-11-13 | $13.70 | $13.70 | 5,040 |
| 2024-11-12 | $13.80 | $13.80 | 4,840 |
| 2024-11-11 | $13.90 | $13.90 | 8,760 |
| 2024-11-08 | $14.20 | $14.20 | 14,330 |
| 2024-11-07 | $13.60 | $13.60 | 6,080 |
| 2024-11-06 | $13.60 | $13.60 | 15,080 |
| 2024-11-05 | $13.30 | $13.30 | 4,780 |
| 2024-11-04 | $13.50 | $13.50 | 11,280 |
| 2024-11-01 | $13.00 | $13.00 | 5,840 |
| 2024-10-31 | $12.80 | $12.80 | 15,680 |
| 2024-10-30 | $12.90 | $12.90 | 20,300 |
| 2024-10-29 | $13.20 | $13.20 | 13,790 |
| 2024-10-28 | $13.40 | $13.40 | 29,690 |
| 2024-10-25 | $13.00 | $13.00 | 14,940 |
| 2024-10-24 | $13.70 | $13.70 | 12,440 |
| 2024-10-23 | $13.50 | $13.50 | 16,540 |
| 2024-10-22 | $13.50 | $13.50 | 16,680 |
| 2024-10-21 | $13.80 | $13.80 | 11,020 |
| 2024-10-18 | $14.50 | $14.50 | 21,780 |
| 2024-10-17 | $14.00 | $14.00 | 27,990 |
| 2024-10-16 | $13.80 | $13.80 | 66,990 |
| 2024-10-15 | $12.90 | $12.90 | 239,530 |
| 2024-10-14 | $13.70 | $13.70 | 10,820 |
| 2024-10-11 | $13.40 | $13.40 | 29,080 |
| 2024-10-10 | $14.00 | $14.00 | 9,070 |
| 2024-10-09 | $13.80 | $13.80 | 10,110 |
| 2024-10-08 | $14.30 | $14.30 | 8,080 |
| 2024-10-07 | $14.00 | $14.00 | 20,770 |
| 2024-10-04 | $14.00 | $14.00 | 9,940 |
| 2024-10-03 | $14.10 | $14.10 | 16,190 |
| 2024-10-02 | $14.60 | $14.60 | 16,230 |
| 2024-10-01 | $14.50 | $14.50 | 24,790 |
| 2024-09-30 | $14.50 | $14.50 | 33,250 |
| 2024-09-27 | $14.00 | $14.00 | 54,070 |
| 2024-09-26 | $15.30 | $15.30 | 27,410 |
| 2024-09-25 | $14.80 | $14.80 | 34,190 |
| 2024-09-24 | $15.50 | $15.50 | 19,280 |
| 2024-09-23 | $15.80 | $15.80 | 23,270 |
| 2024-09-20 | $15.25 | $15.25 | 32,010 |
| 2024-09-19 | $15.00 | $15.00 | 65,710 |
| 2024-09-18 | $16.50 | $16.50 | 38,490 |
| 2024-09-17 | $16.60 | $16.60 | 34,640 |
| 2024-09-16 | $16.60 | $16.60 | 22,840 |
| 2024-09-13 | $16.90 | $16.90 | 61,650 |
| 2024-09-12 | $16.90 | $16.90 | 64,260 |
| 2024-09-11 | $16.20 | $16.20 | 151,720 |
| 2024-09-10 | $16.65 | $16.65 | 1,224,540 |
| 2024-09-09 | $14.90 | $14.90 | 824,710 |
| 2024-09-06 | $14.10 | $14.10 | 18,010 |
| 2024-09-05 | $14.30 | $14.30 | 30,680 |
| 2024-09-04 | $15.20 | $15.20 | 25,570 |
| 2024-09-03 | $15.30 | $15.30 | 47,690 |
| 2024-08-30 | $17.20 | $17.20 | 57,900 |
| 2024-08-29 | $18.00 | $18.00 | 69,170 |
| 2024-08-28 | $16.80 | $16.80 | 55,330 |
| 2024-08-27 | $17.30 | $17.30 | 190,240 |
| 2024-08-26 | $16.40 | $16.40 | 39,010 |
| 2024-08-23 | $15.90 | $15.90 | 42,780 |
| 2024-08-22 | $15.50 | $15.50 | 102,610 |
| 2024-08-21 | $14.60 | $14.60 | 99,670 |
| 2024-08-20 | $13.80 | $13.80 | 1,097,390 |
| 2024-08-19 | $13.00 | $13.00 | 938,030 |
| 2024-08-16 | $13.00 | $13.00 | 36,140 |
| 2024-08-15 | $13.80 | $13.80 | 189,210 |
| 2024-08-14 | $12.40 | $12.40 | 96,020 |
| 2024-08-13 | $13.00 | $13.00 | 9,940 |
| 2024-08-12 | $13.10 | $13.10 | 9,270 |
| 2024-08-09 | $12.90 | $12.90 | 15,440 |
| 2024-08-08 | $12.50 | $12.50 | 25,710 |
| 2024-08-07 | $11.60 | $11.60 | 31,270 |
| 2024-08-06 | $13.20 | $13.20 | 23,330 |
| 2024-08-05 | $13.00 | $13.00 | 37,110 |
| 2024-08-02 | $14.80 | $14.80 | 173,140 |
| 2024-08-01 | $14.70 | $14.70 | 27,010 |
| 2024-07-31 | $15.10 | $15.10 | 41,500 |
| 2024-07-30 | $14.80 | $14.80 | 49,340 |
| 2024-07-29 | $14.90 | $14.90 | 46,300 |
| 2024-07-26 | $15.80 | $15.80 | 80,060 |
| 2024-07-25 | $15.80 | $15.80 | 451,130 |
| 2024-07-24 | $13.80 | $13.80 | 419,280 |
| 2024-07-23 | $15.00 | $15.00 | 59,780 |
| 2024-07-22 | $15.80 | $15.80 | 71,320 |
| 2024-07-19 | $15.60 | $15.60 | 166,000 |
| 2024-07-18 | $18.60 | $18.60 | 95,020 |
| 2024-07-17 | $18.60 | $18.60 | 96,410 |
| 2024-07-16 | $20.70 | $20.70 | 106,130 |
| 2024-07-15 | $20.40 | $20.40 | 847,420 |
| 2024-07-12 | $18.60 | $18.60 | 168,870 |
| 2024-07-11 | $16.80 | $16.80 | 972,230 |
| 2024-07-10 | $15.70 | $15.70 | 411,770 |
| 2024-07-09 | $15.50 | $15.50 | 46,160 |
| 2024-07-08 | $15.90 | $15.90 | 56,440 |
| 2024-07-05 | $16.00 | $16.00 | 57,300 |
| 2024-07-03 | $17.00 | $17.00 | 45,460 |
| 2024-07-02 | $17.40 | $17.40 | 136,360 |
| 2024-07-01 | $20.20 | $20.20 | 505,820 |
| 2024-06-28 | $23.10 | $23.10 | 7,161,020 |
| 2024-06-27 | $14.80 | $14.80 | 193,660 |
| 2024-06-26 | $14.50 | $14.50 | 30,990 |
| 2024-06-25 | $15.40 | $15.40 | 72,340 |
| 2024-06-24 | $17.00 | $17.00 | 81,600 |
| 2024-06-21 | $18.70 | $18.70 | 97,340 |
| 2024-06-20 | $17.80 | $17.80 | 201,450 |
| 2024-06-18 | $21.20 | $21.20 | 5,137,140 |
| 2024-06-17 | $11.50 | $11.50 | 770,830 |
| 2024-06-14 | $13.50 | $13.50 | 43,670 |
| 2024-06-13 | $14.30 | $14.30 | 55,740 |
| 2024-06-12 | $15.00 | $15.00 | 260,000 |
| 2024-06-11 | $14.00 | $14.00 | 69,170 |
| 2024-06-10 | $16.50 | $16.50 | 174,000 |
| 2024-06-07 | $15.60 | $15.60 | 269,790 |
| 2024-06-06 | $19.70 | $19.70 | 860,970 |
| 2024-06-05 | $37.20 | $37.20 | 8,957,550 |
| 2024-06-04 | $4.70 | $4.70 | 1,237,080 |
| 2024-06-03 | $4.68 | $4.68 | 6,750 |
| 2024-05-31 | $4.36 | $4.36 | 4,670 |
| 2024-05-30 | $4.84 | $4.84 | 8,130 |
| 2024-05-29 | $4.80 | $4.80 | 20,180 |
| 2024-05-28 | $4.88 | $4.88 | 17,680 |
| 2024-05-24 | $5.45 | $5.45 | 94,250 |
| 2024-05-23 | $5.45 | $5.45 | 1,323,310 |
| 2024-05-22 | $5.20 | $5.20 | 1,150 |
| 2024-05-21 | $5.30 | $5.30 | 4,870 |
| 2024-05-20 | $5.13 | $5.13 | 1,430 |
| 2024-05-17 | $5.21 | $5.21 | 2,590 |
| 2024-05-16 | $5.11 | $5.11 | 1,820 |
| 2024-05-15 | $5.46 | $5.46 | 6,390 |
| 2024-05-14 | $5.51 | $5.51 | 7,560 |
| 2024-05-13 | $5.40 | $5.40 | 11,920 |
| 2024-05-10 | $5.63 | $5.63 | 11,570 |
| 2024-05-09 | $5.70 | $5.70 | 9,940 |
| 2024-05-08 | $5.80 | $5.80 | 7,210 |
| 2024-05-07 | $5.96 | $5.96 | 3,920 |
| 2024-05-06 | $6.12 | $6.12 | 21,730 |
| 2024-05-03 | $6.29 | $6.29 | 21,530 |
| 2024-05-02 | $6.00 | $6.00 | 385,130 |
| 2024-05-01 | $7.90 | $7.90 | 140 |
| 2024-04-30 | $7.80 | $7.80 | 420 |
| 2024-04-29 | $7.50 | $7.50 | 460 |
| 2024-04-26 | $7.80 | $7.80 | 960 |
| 2024-04-25 | $7.50 | $7.50 | 190 |
| 2024-04-24 | $7.96 | $7.96 | 250 |
| 2024-04-23 | $7.75 | $7.75 | 240 |
| 2024-04-22 | $7.30 | $7.30 | 750 |
| 2024-04-19 | $8.04 | $8.04 | 1,840 |
| 2024-04-18 | $6.80 | $6.80 | 360 |
| 2024-04-17 | $6.71 | $6.71 | 2,330 |
| 2024-04-16 | $6.79 | $6.79 | 1,780 |
| 2024-04-15 | $7.26 | $7.26 | 4,210 |
| 2024-04-12 | $8.57 | $8.57 | 2,050 |
| 2024-04-11 | $8.90 | $8.90 | 1,440 |
| 2024-04-10 | $9.10 | $9.10 | 620 |
| 2024-04-09 | $9.20 | $9.20 | 710 |
| 2024-04-08 | $9.10 | $9.10 | 2,410 |
| 2024-04-05 | $10.00 | $10.00 | 990 |
| 2024-04-04 | $10.20 | $10.20 | 1,440 |
| 2024-04-03 | $9.70 | $9.70 | 5,970 |
| 2024-04-02 | $9.84 | $9.84 | 1,240 |
| 2024-04-01 | $10.30 | $10.30 | 1,000 |
| 2024-03-28 | $10.30 | $10.30 | 270 |
| 2024-03-27 | $10.31 | $10.31 | 480 |
| 2024-03-26 | $10.30 | $10.30 | 890 |
| 2024-03-25 | $10.30 | $10.30 | 760 |
| 2024-03-22 | $10.60 | $10.60 | 100 |
| 2024-03-21 | $10.35 | $10.35 | 590 |
| 2024-03-20 | $10.50 | $10.50 | 750 |
| 2024-03-19 | $10.00 | $10.00 | 200 |
| 2024-03-18 | $9.90 | $9.90 | 1,380 |
| 2024-03-15 | $10.30 | $10.30 | 580 |
| 2024-03-14 | $10.89 | $10.89 | 720 |
| 2024-03-13 | $10.40 | $10.40 | 1,870 |
| 2024-03-12 | $10.90 | $10.90 | 1,480 |
| 2024-03-11 | $11.40 | $11.40 | 900 |
| 2024-03-08 | $11.00 | $11.00 | 570 |
| 2024-03-07 | $10.70 | $10.70 | 480 |
| 2024-03-06 | $10.60 | $10.60 | 3,490 |
| 2024-03-05 | $10.80 | $10.80 | 880 |
| 2024-03-04 | $10.70 | $10.70 | 3,360 |
| 2024-03-01 | $11.00 | $11.00 | 1,650 |
| 2024-02-29 | $10.90 | $10.90 | 4,640 |
| 2024-02-28 | $11.50 | $11.50 | 1,310 |
| 2024-02-27 | $11.59 | $11.59 | 1,160 |
| 2024-02-26 | $11.80 | $11.80 | 1,420 |
| 2024-02-23 | $11.80 | $11.80 | 230 |
| 2024-02-22 | $11.00 | $11.00 | 330 |
| 2024-02-21 | $11.25 | $11.25 | 670 |
| 2024-02-20 | $11.20 | $11.20 | 350 |
| 2024-02-16 | $11.20 | $11.20 | 1,610 |
| 2024-02-15 | $11.17 | $11.17 | 2,810 |
| 2024-02-14 | $11.80 | $11.80 | 4,770 |
| 2024-02-13 | $11.40 | $11.40 | 130 |
| 2024-02-12 | $11.70 | $11.70 | 840 |
| 2024-02-09 | $11.90 | $11.90 | 1,180 |
| 2024-02-08 | $11.50 | $11.50 | 740 |
| 2024-02-07 | $11.30 | $11.30 | 800 |
| 2024-02-06 | $11.34 | $11.34 | 1,360 |
| 2024-02-05 | $11.70 | $11.70 | 380 |
| 2024-02-02 | $11.50 | $11.50 | 270 |
| 2024-02-01 | $11.30 | $11.30 | 4,530 |
| 2024-01-31 | $11.30 | $11.30 | 10,590 |
| 2024-01-30 | $11.30 | $11.30 | 4,680 |
| 2024-01-29 | $11.20 | $11.20 | 240 |
| 2024-01-26 | $11.20 | $11.20 | 1,420 |
| 2024-01-25 | $10.90 | $10.90 | 6,340 |
| 2024-01-24 | $12.10 | $12.10 | 1,110 |
| 2024-01-23 | $11.80 | $11.80 | 1,510 |
| 2024-01-22 | $11.70 | $11.70 | 7,080 |
| 2024-01-19 | $11.66 | $11.66 | 1,350 |
| 2024-01-18 | $11.40 | $11.40 | 1,300 |
| 2024-01-17 | $12.10 | $12.10 | 5,990 |
| 2024-01-16 | $12.50 | $12.50 | 85,580 |
| 2024-01-12 | $12.50 | $12.50 | 5,720 |
| 2024-01-11 | $11.90 | $11.90 | 1,930 |
| 2024-01-10 | $12.50 | $12.50 | 1,440 |
| 2024-01-09 | $12.50 | $12.50 | 3,150 |
| 2024-01-08 | $12.40 | $12.40 | 2,270 |
| 2024-01-05 | $12.30 | $12.30 | 26,980 |
| 2024-01-04 | $11.40 | $11.40 | 12,480 |
| 2024-01-03 | $11.00 | $11.00 | 3,840 |
| 2024-01-02 | $11.60 | $11.60 | 4,550 |