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
- 2019-01-09 to 2026-08-28
- 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 | $10.00 | $10.00 | 753 |
| 2024-12-30 | $10.08 | $10.08 | 459 |
| 2024-12-27 | $10.01 | $10.01 | 392 |
| 2024-12-26 | $10.00 | $10.00 | 922 |
| 2024-12-24 | $10.04 | $10.04 | 0 |
| 2024-12-23 | $10.04 | $10.04 | 581 |
| 2024-12-20 | $10.09 | $10.09 | 6,483 |
| 2024-12-19 | $9.99 | $9.99 | 3,593 |
| 2024-12-18 | $9.95 | $9.95 | 7,266 |
| 2024-12-17 | $10.05 | $10.05 | 4,584 |
| 2024-12-16 | $10.09 | $10.09 | 0 |
| 2024-12-13 | $10.09 | $10.09 | 1,249 |
| 2024-12-12 | $10.07 | $10.07 | 1,444 |
| 2024-12-11 | $10.09 | $10.09 | 7,644 |
| 2024-12-10 | $10.05 | $10.05 | 18,230 |
| 2024-12-09 | $10.03 | $10.03 | 2,531 |
| 2024-12-06 | $9.95 | $9.95 | 11,309 |
| 2024-12-05 | $9.96 | $9.96 | 12,021 |
| 2024-12-04 | $10.00 | $10.00 | 2,338 |
| 2024-12-03 | $10.04 | $10.04 | 2,873 |
| 2024-12-02 | $10.04 | $10.04 | 5,033 |
| 2024-11-29 | $10.05 | $10.05 | 2,522 |
| 2024-11-27 | $10.01 | $10.01 | 2,623 |
| 2024-11-26 | $10.01 | $10.01 | 6,790 |
| 2024-11-25 | $10.00 | $10.00 | 12,619 |
| 2024-11-22 | $9.97 | $9.97 | 6,719 |
| 2024-11-21 | $10.00 | $10.00 | 7,984 |
| 2024-11-20 | $9.90 | $9.90 | 613 |
| 2024-11-19 | $9.90 | $9.90 | 588 |
| 2024-11-18 | $9.91 | $9.91 | 426 |
| 2024-11-15 | $10.00 | $10.00 | 7,155 |
| 2024-11-14 | $9.95 | $9.95 | 763 |
| 2024-11-13 | $10.00 | $10.00 | 8,352 |
| 2024-11-12 | $10.00 | $10.00 | 10,104 |
| 2024-11-11 | $10.05 | $10.05 | 6,005 |
| 2024-11-08 | $10.00 | $10.00 | 424 |
| 2024-11-07 | $9.96 | $9.96 | 3,115 |
| 2024-11-06 | $10.05 | $10.05 | 1,138 |
| 2024-11-05 | $9.97 | $9.97 | 3,608 |
| 2024-11-04 | $9.95 | $9.95 | 0 |
| 2024-11-01 | $9.95 | $9.95 | 8,977 |
| 2024-10-31 | $10.04 | $10.04 | 4,340 |
| 2024-10-30 | $10.00 | $10.00 | 4,051 |
| 2024-10-29 | $10.00 | $10.00 | 1,588 |
| 2024-10-28 | $10.12 | $10.12 | 0 |
| 2024-10-25 | $10.12 | $10.12 | 0 |
| 2024-10-24 | $10.12 | $10.12 | 1,623 |
| 2024-10-23 | $10.00 | $10.00 | 0 |
| 2024-10-22 | $10.00 | $10.00 | 7,036 |
| 2024-10-21 | $10.12 | $10.12 | 529 |
| 2024-10-18 | $10.09 | $10.09 | 9,851 |
| 2024-10-17 | $10.05 | $10.05 | 2,483 |
| 2024-10-16 | $10.10 | $10.10 | 4,238 |
| 2024-10-15 | $10.04 | $10.04 | 3,142 |
| 2024-10-14 | $10.04 | $10.04 | 1,099 |
| 2024-10-11 | $10.09 | $10.09 | 1,955 |
| 2024-10-10 | $10.00 | $10.00 | 3,374 |
| 2024-10-09 | $10.00 | $10.00 | 774 |
| 2024-10-08 | $10.08 | $10.08 | 0 |
| 2024-10-07 | $10.08 | $10.08 | 893 |
| 2024-10-04 | $9.97 | $9.97 | 194 |
| 2024-10-03 | $10.05 | $10.05 | 0 |
| 2024-10-02 | $10.05 | $10.05 | 18,410 |
| 2024-10-01 | $10.00 | $10.00 | 334 |
| 2024-09-30 | $10.10 | $10.10 | 13,821 |
| 2024-09-27 | $10.14 | $10.14 | 12,224 |
| 2024-09-26 | $9.79 | $9.79 | 5,748 |
| 2024-09-25 | $9.33 | $9.33 | 13,976 |
| 2024-09-24 | $9.23 | $9.23 | 10,417 |
| 2024-09-23 | $9.12 | $9.12 | 13,155 |
| 2024-09-20 | $9.07 | $9.07 | 20,524 |
| 2024-09-19 | $9.02 | $9.02 | 8,049 |
| 2024-09-18 | $8.75 | $8.75 | 25,581 |
| 2024-09-17 | $8.90 | $8.90 | 3,725 |
| 2024-09-16 | $9.03 | $9.03 | 15,610 |
| 2024-09-13 | $8.94 | $8.94 | 15,917 |
| 2024-09-12 | $8.70 | $8.70 | 11,876 |
| 2024-09-11 | $8.70 | $8.70 | 0 |
| 2024-09-10 | $8.70 | $8.70 | 3,197 |
| 2024-09-09 | $8.80 | $8.80 | 10,897 |
| 2024-09-06 | $8.73 | $8.73 | 10,230 |
| 2024-09-05 | $8.83 | $8.83 | 5,394 |
| 2024-09-04 | $8.80 | $8.80 | 0 |
| 2024-09-03 | $8.80 | $8.80 | 350 |
| 2024-08-30 | $9.00 | $9.00 | 6,660 |
| 2024-08-29 | $9.00 | $9.00 | 10,295 |
| 2024-08-28 | $8.89 | $8.89 | 7,031 |
| 2024-08-27 | $8.91 | $8.91 | 6,976 |
| 2024-08-26 | $8.85 | $8.85 | 5,703 |
| 2024-08-23 | $8.78 | $8.78 | 1,790 |
| 2024-08-22 | $8.78 | $8.78 | 0 |
| 2024-08-21 | $8.78 | $8.78 | 0 |
| 2024-08-20 | $8.78 | $8.78 | 1,139 |
| 2024-08-19 | $8.79 | $8.79 | 2,257 |
| 2024-08-16 | $8.62 | $8.62 | 769 |
| 2024-08-15 | $8.89 | $8.89 | 7,089 |
| 2024-08-14 | $8.95 | $8.95 | 334 |
| 2024-08-13 | $8.91 | $8.91 | 603 |
| 2024-08-12 | $8.61 | $8.61 | 143 |
| 2024-08-09 | $8.88 | $8.88 | 0 |
| 2024-08-08 | $8.88 | $8.88 | 605 |
| 2024-08-07 | $8.60 | $8.60 | 7,049 |
| 2024-08-06 | $8.41 | $8.41 | 2,223 |
| 2024-08-05 | $8.24 | $8.24 | 7,944 |
| 2024-08-02 | $8.90 | $8.90 | 5,609 |
| 2024-08-01 | $9.00 | $9.00 | 0 |
| 2024-07-31 | $9.00 | $9.00 | 1,601 |
| 2024-07-30 | $8.90 | $8.90 | 2,762 |
| 2024-07-29 | $9.15 | $9.15 | 3,727 |
| 2024-07-26 | $9.15 | $9.15 | 1,304 |
| 2024-07-25 | $9.19 | $9.19 | 1,198 |
| 2024-07-24 | $8.91 | $8.91 | 2,085 |
| 2024-07-23 | $8.80 | $8.80 | 1,174 |
| 2024-07-22 | $8.79 | $8.79 | 6,394 |
| 2024-07-19 | $8.83 | $8.83 | 2,214 |
| 2024-07-18 | $8.76 | $8.76 | 1,678 |
| 2024-07-17 | $8.73 | $8.73 | 9,292 |
| 2024-07-16 | $8.73 | $8.73 | 2,772 |
| 2024-07-15 | $8.65 | $8.65 | 7,276 |
| 2024-07-12 | $8.78 | $8.78 | 607 |
| 2024-07-11 | $8.28 | $8.28 | 304 |
| 2024-07-10 | $8.50 | $8.50 | 6,052 |
| 2024-07-09 | $8.46 | $8.46 | 4,481 |
| 2024-07-08 | $8.34 | $8.34 | 3,373 |
| 2024-07-05 | $8.16 | $8.16 | 6,405 |
| 2024-07-03 | $8.10 | $8.10 | 23,382 |
| 2024-07-02 | $7.86 | $7.86 | 9,073 |
| 2024-07-01 | $8.07 | $8.07 | 579 |
| 2024-06-28 | $8.18 | $8.18 | 7,966 |
| 2024-06-27 | $7.80 | $7.80 | 22,294 |
| 2024-06-26 | $7.79 | $7.79 | 9,315 |
| 2024-06-25 | $7.86 | $7.86 | 23,484 |
| 2024-06-24 | $7.75 | $7.75 | 22,122 |
| 2024-06-21 | $7.66 | $7.66 | 35,021 |
| 2024-06-20 | $7.56 | $7.56 | 8,834 |
| 2024-06-18 | $7.56 | $7.56 | 18,071 |
| 2024-06-17 | $7.83 | $7.83 | 9,236 |
| 2024-06-14 | $7.55 | $7.55 | 12,564 |
| 2024-06-13 | $7.75 | $7.75 | 3,729 |
| 2024-06-12 | $7.71 | $7.71 | 6,059 |
| 2024-06-11 | $7.60 | $7.60 | 8,563 |
| 2024-06-10 | $7.47 | $7.47 | 2,986 |
| 2024-06-07 | $7.39 | $7.39 | 0 |
| 2024-06-06 | $7.39 | $7.39 | 783 |
| 2024-06-05 | $7.38 | $7.38 | 6,887 |
| 2024-06-04 | $7.45 | $7.45 | 7,665 |
| 2024-06-03 | $7.48 | $7.48 | 631 |
| 2024-05-31 | $7.30 | $7.30 | 17,752 |
| 2024-05-30 | $7.30 | $7.30 | 10,934 |
| 2024-05-29 | $7.35 | $7.35 | 351 |
| 2024-05-28 | $7.30 | $7.30 | 302 |
| 2024-05-24 | $7.35 | $7.35 | 5,633 |
| 2024-05-23 | $7.36 | $7.36 | 1,922 |
| 2024-05-22 | $7.34 | $7.34 | 0 |
| 2024-05-21 | $7.34 | $7.34 | 3,835 |
| 2024-05-20 | $7.14 | $7.14 | 0 |
| 2024-05-17 | $7.14 | $7.14 | 1,293 |
| 2024-05-16 | $7.16 | $7.16 | 692 |
| 2024-05-15 | $7.16 | $7.16 | 11,856 |
| 2024-05-14 | $7.21 | $7.21 | 347 |
| 2024-05-13 | $7.27 | $7.27 | 934 |
| 2024-05-10 | $7.23 | $7.23 | 2,064 |
| 2024-05-09 | $7.11 | $7.11 | 0 |
| 2024-05-08 | $7.11 | $7.11 | 875 |
| 2024-05-07 | $7.11 | $7.11 | 1,872 |
| 2024-05-06 | $7.20 | $7.20 | 1,107 |
| 2024-05-03 | $7.11 | $7.11 | 2,214 |
| 2024-05-02 | $7.07 | $7.07 | 2,311 |
| 2024-05-01 | $7.19 | $7.19 | 1,559 |
| 2024-04-30 | $7.25 | $7.25 | 1,333 |
| 2024-04-29 | $7.05 | $7.05 | 0 |
| 2024-04-26 | $7.05 | $7.05 | 0 |
| 2024-04-25 | $7.05 | $7.05 | 4,004 |
| 2024-04-24 | $7.07 | $7.07 | 3,894 |
| 2024-04-23 | $7.09 | $7.08 | 188 |
| 2024-04-22 | $7.05 | $7.05 | 343 |
| 2024-04-19 | $7.00 | $7.00 | 0 |
| 2024-04-18 | $7.00 | $7.00 | 0 |
| 2024-04-17 | $7.00 | $7.00 | 0 |
| 2024-04-16 | $7.00 | $7.00 | 0 |
| 2024-04-15 | $7.00 | $7.00 | 0 |
| 2024-04-12 | $7.00 | $7.00 | 5,581 |
| 2024-04-11 | $6.94 | $6.94 | 2,536 |
| 2024-04-10 | $6.75 | $6.75 | 8,512 |
| 2024-04-09 | $6.80 | $6.80 | 1,160 |
| 2024-04-08 | $6.80 | $6.80 | 0 |
| 2024-04-05 | $6.80 | $6.80 | 4,204 |
| 2024-04-04 | $6.80 | $6.80 | 28,137 |
| 2024-04-03 | $6.73 | $6.73 | 1,916 |
| 2024-04-02 | $6.76 | $6.76 | 3,309 |
| 2024-04-01 | $6.79 | $6.79 | 12,013 |
| 2024-03-28 | $6.82 | $6.82 | 1,667 |
| 2024-03-27 | $6.76 | $6.76 | 835 |
| 2024-03-26 | $6.81 | $6.81 | 5,359 |
| 2024-03-25 | $6.86 | $6.86 | 764 |
| 2024-03-22 | $6.93 | $6.93 | 10,022 |
| 2024-03-21 | $6.89 | $6.89 | 7,822 |
| 2024-03-20 | $6.86 | $6.86 | 1,329 |
| 2024-03-19 | $6.77 | $6.77 | 8,864 |
| 2024-03-18 | $6.76 | $6.76 | 2,894 |
| 2024-03-15 | $7.02 | $7.02 | 5,058 |
| 2024-03-14 | $6.76 | $6.76 | 9,000 |
| 2024-03-13 | $6.86 | $6.86 | 7,274 |
| 2024-03-12 | $6.86 | $6.86 | 7,407 |
| 2024-03-11 | $6.90 | $6.90 | 4,553 |
| 2024-03-08 | $6.91 | $6.91 | 7,272 |
| 2024-03-07 | $7.05 | $7.05 | 5,135 |
| 2024-03-06 | $7.26 | $7.26 | 0 |
| 2024-03-05 | $7.26 | $7.26 | 129 |
| 2024-03-04 | $7.00 | $7.00 | 10,149 |
| 2024-03-01 | $7.24 | $7.24 | 1,171 |
| 2024-02-29 | $7.24 | $7.24 | 13,260 |
| 2024-02-28 | $7.34 | $7.34 | 1,400 |
| 2024-02-27 | $7.36 | $7.36 | 3,178 |
| 2024-02-26 | $7.40 | $7.40 | 1,199 |
| 2024-02-23 | $7.50 | $7.50 | 14,522 |
| 2024-02-22 | $7.52 | $7.52 | 0 |
| 2024-02-21 | $7.52 | $7.52 | 0 |
| 2024-02-20 | $7.52 | $7.52 | 1,195 |
| 2024-02-16 | $7.80 | $7.80 | 0 |
| 2024-02-15 | $7.80 | $7.80 | 2,232 |
| 2024-02-14 | $7.77 | $7.77 | 375 |
| 2024-02-13 | $7.79 | $7.79 | 931 |
| 2024-02-12 | $7.80 | $7.80 | 1,505 |
| 2024-02-09 | $7.77 | $7.77 | 543 |
| 2024-02-08 | $7.60 | $7.60 | 370 |
| 2024-02-07 | $7.79 | $7.79 | 349 |
| 2024-02-06 | $7.90 | $7.90 | 1,382 |
| 2024-02-05 | $7.61 | $7.61 | 5,233 |
| 2024-02-02 | $8.17 | $8.17 | 3,507 |
| 2024-02-01 | $8.10 | $8.10 | 765 |
| 2024-01-31 | $8.11 | $8.11 | 38,057 |
| 2024-01-30 | $8.29 | $8.29 | 2,335 |
| 2024-01-29 | $8.10 | $8.10 | 2,749 |
| 2024-01-26 | $8.25 | $8.25 | 965 |
| 2024-01-25 | $8.10 | $8.10 | 283 |
| 2024-01-24 | $8.03 | $8.03 | 938 |
| 2024-01-23 | $8.00 | $8.00 | 1,539 |
| 2024-01-22 | $7.90 | $7.90 | 446 |
| 2024-01-19 | $8.19 | $8.19 | 8,465 |
| 2024-01-18 | $7.46 | $7.46 | 312 |
| 2024-01-17 | $7.44 | $7.44 | 1,561 |
| 2024-01-16 | $7.10 | $7.10 | 0 |
| 2024-01-12 | $7.10 | $7.10 | 26,226 |
| 2024-01-11 | $7.04 | $7.04 | 2,705 |
| 2024-01-10 | $7.05 | $7.05 | 0 |
| 2024-01-09 | $7.05 | $7.05 | 6,531 |
| 2024-01-08 | $7.00 | $7.00 | 2,214 |
| 2024-01-05 | $7.06 | $7.06 | 14,339 |
| 2024-01-04 | $7.16 | $7.16 | 0 |
| 2024-01-03 | $7.16 | $7.16 | 1,343 |
| 2024-01-02 | $7.00 | $7.00 | 701 |