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
- 2022-04-19 to 2026-08-24
- 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 | $11.34 | $11.34 | 34,271 |
| 2024-12-30 | $10.78 | $10.78 | 60,571 |
| 2024-12-27 | $11.27 | $11.27 | 49,471 |
| 2024-12-26 | $11.55 | $11.55 | 47,657 |
| 2024-12-24 | $11.06 | $11.06 | 27,071 |
| 2024-12-23 | $11.13 | $11.13 | 80,129 |
| 2024-12-20 | $12.11 | $12.11 | 111,400 |
| 2024-12-19 | $12.67 | $12.67 | 37,786 |
| 2024-12-18 | $13.02 | $13.02 | 83,114 |
| 2024-12-17 | $14.00 | $14.00 | 49,086 |
| 2024-12-16 | $14.28 | $14.28 | 101,771 |
| 2024-12-13 | $13.65 | $13.65 | 79,686 |
| 2024-12-12 | $13.44 | $13.44 | 62,243 |
| 2024-12-11 | $12.88 | $12.88 | 45,343 |
| 2024-12-10 | $13.02 | $13.02 | 26,557 |
| 2024-12-09 | $13.30 | $13.30 | 54,843 |
| 2024-12-06 | $13.02 | $13.02 | 99,971 |
| 2024-12-05 | $12.53 | $12.53 | 178,071 |
| 2024-12-04 | $12.67 | $12.67 | 93,186 |
| 2024-12-03 | $11.83 | $11.83 | 86,686 |
| 2024-12-02 | $12.81 | $12.81 | 125,029 |
| 2024-11-29 | $13.93 | $13.93 | 63,786 |
| 2024-11-27 | $13.86 | $13.86 | 92,729 |
| 2024-11-26 | $13.58 | $13.58 | 57,943 |
| 2024-11-25 | $13.86 | $13.86 | 103,543 |
| 2024-11-22 | $13.93 | $13.93 | 89,100 |
| 2024-11-21 | $13.16 | $13.16 | 154,243 |
| 2024-11-20 | $13.86 | $13.86 | 165,786 |
| 2024-11-19 | $14.28 | $14.28 | 161,314 |
| 2024-11-18 | $13.51 | $13.51 | 212,743 |
| 2024-11-15 | $14.00 | $14.00 | 472,486 |
| 2024-11-14 | $17.01 | $17.01 | 661,243 |
| 2024-11-13 | $17.36 | $17.36 | 1,422,629 |
| 2024-11-12 | $17.57 | $17.57 | 1,609,343 |
| 2024-11-11 | $18.76 | $18.76 | 2,966,429 |
| 2024-11-08 | $12.18 | $12.18 | 29,900 |
| 2024-11-07 | $11.90 | $11.90 | 41,514 |
| 2024-11-06 | $11.90 | $11.90 | 111,029 |
| 2024-11-05 | $10.57 | $10.57 | 10,086 |
| 2024-11-04 | $10.29 | $10.29 | 6,214 |
| 2024-11-01 | $10.36 | $10.36 | 13,557 |
| 2024-10-31 | $10.36 | $10.36 | 9,800 |
| 2024-10-30 | $10.57 | $10.57 | 24,443 |
| 2024-10-29 | $10.92 | $10.92 | 78,129 |
| 2024-10-28 | $10.08 | $10.08 | 10,943 |
| 2024-10-25 | $10.01 | $10.01 | 14,571 |
| 2024-10-24 | $10.29 | $10.29 | 6,943 |
| 2024-10-23 | $10.22 | $10.22 | 5,271 |
| 2024-10-22 | $10.50 | $10.50 | 4,114 |
| 2024-10-21 | $10.64 | $10.64 | 4,457 |
| 2024-10-18 | $10.92 | $10.92 | 21,457 |
| 2024-10-17 | $10.43 | $10.43 | 17,200 |
| 2024-10-16 | $10.71 | $10.71 | 14,471 |
| 2024-10-15 | $10.50 | $10.50 | 9,114 |
| 2024-10-14 | $10.64 | $10.64 | 6,900 |
| 2024-10-11 | $10.50 | $10.50 | 1,557 |
| 2024-10-10 | $10.57 | $10.57 | 3,629 |
| 2024-10-09 | $10.64 | $10.64 | 6,686 |
| 2024-10-08 | $10.71 | $10.71 | 2,557 |
| 2024-10-07 | $10.64 | $10.64 | 2,729 |
| 2024-10-04 | $10.50 | $10.50 | 11,286 |
| 2024-10-03 | $10.29 | $10.29 | 11,514 |
| 2024-10-02 | $10.50 | $10.50 | 8,443 |
| 2024-10-01 | $10.57 | $10.57 | 15,214 |
| 2024-09-30 | $11.06 | $11.06 | 6,157 |
| 2024-09-27 | $11.13 | $11.13 | 10,329 |
| 2024-09-26 | $11.41 | $11.41 | 13,671 |
| 2024-09-25 | $10.85 | $10.85 | 5,957 |
| 2024-09-24 | $10.92 | $10.92 | 12,271 |
| 2024-09-23 | $10.71 | $10.71 | 7,157 |
| 2024-09-20 | $11.13 | $11.13 | 11,614 |
| 2024-09-19 | $10.99 | $10.99 | 6,143 |
| 2024-09-18 | $10.71 | $10.71 | 4,071 |
| 2024-09-17 | $10.64 | $10.64 | 19,814 |
| 2024-09-16 | $11.27 | $11.27 | 9,357 |
| 2024-09-13 | $11.34 | $11.34 | 8,229 |
| 2024-09-12 | $11.06 | $11.06 | 7,043 |
| 2024-09-11 | $11.06 | $11.06 | 5,943 |
| 2024-09-10 | $10.92 | $10.92 | 8,900 |
| 2024-09-09 | $10.36 | $10.36 | 22,714 |
| 2024-09-06 | $10.99 | $10.99 | 11,614 |
| 2024-09-05 | $10.99 | $10.99 | 6,229 |
| 2024-09-04 | $11.06 | $11.06 | 3,529 |
| 2024-09-03 | $10.71 | $10.71 | 17,971 |
| 2024-08-30 | $11.69 | $11.69 | 7,729 |
| 2024-08-29 | $11.41 | $11.41 | 9,657 |
| 2024-08-28 | $11.48 | $11.48 | 3,343 |
| 2024-08-27 | $11.06 | $11.06 | 15,029 |
| 2024-08-26 | $12.18 | $12.18 | 5,529 |
| 2024-08-23 | $12.11 | $12.11 | 5,143 |
| 2024-08-22 | $11.97 | $11.97 | 4,286 |
| 2024-08-21 | $12.46 | $12.46 | 21,614 |
| 2024-08-20 | $12.46 | $12.46 | 21,600 |
| 2024-08-19 | $12.25 | $12.25 | 17,243 |
| 2024-08-16 | $11.69 | $11.69 | 14,043 |
| 2024-08-15 | $11.69 | $11.69 | 15,243 |
| 2024-08-14 | $10.92 | $10.92 | 11,643 |
| 2024-08-13 | $10.99 | $10.99 | 7,057 |
| 2024-08-12 | $11.55 | $11.55 | 18,086 |
| 2024-08-09 | $11.97 | $11.97 | 24,286 |
| 2024-08-08 | $10.78 | $10.78 | 12,271 |
| 2024-08-07 | $10.71 | $10.71 | 14,514 |
| 2024-08-06 | $10.92 | $10.92 | 13,114 |
| 2024-08-05 | $10.71 | $10.71 | 17,300 |
| 2024-08-02 | $10.57 | $10.57 | 19,643 |
| 2024-08-01 | $11.27 | $11.27 | 10,343 |
| 2024-07-31 | $11.83 | $11.83 | 14,686 |
| 2024-07-30 | $11.97 | $11.97 | 7,071 |
| 2024-07-29 | $12.32 | $12.32 | 13,157 |
| 2024-07-26 | $12.18 | $12.18 | 23,771 |
| 2024-07-25 | $12.15 | $12.15 | 31,029 |
| 2024-07-24 | $12.53 | $12.53 | 9,257 |
| 2024-07-23 | $12.67 | $12.67 | 23,400 |
| 2024-07-22 | $13.09 | $13.09 | 89,600 |
| 2024-07-19 | $11.97 | $11.97 | 16,000 |
| 2024-07-18 | $11.69 | $11.69 | 15,986 |
| 2024-07-17 | $11.41 | $11.41 | 32,771 |
| 2024-07-16 | $11.13 | $11.13 | 17,514 |
| 2024-07-15 | $11.06 | $11.06 | 36,157 |
| 2024-07-12 | $11.27 | $11.27 | 12,943 |
| 2024-07-11 | $11.20 | $11.20 | 8,229 |
| 2024-07-10 | $11.34 | $11.34 | 13,043 |
| 2024-07-09 | $11.27 | $11.27 | 7,957 |
| 2024-07-08 | $11.55 | $11.55 | 5,586 |
| 2024-07-05 | $11.76 | $11.76 | 13,529 |
| 2024-07-03 | $11.97 | $11.97 | 7,886 |
| 2024-07-02 | $11.34 | $11.34 | 16,314 |
| 2024-07-01 | $12.46 | $12.46 | 9,071 |
| 2024-06-28 | $12.60 | $12.60 | 9,286 |
| 2024-06-27 | $12.67 | $12.67 | 4,729 |
| 2024-06-26 | $12.60 | $12.60 | 25,657 |
| 2024-06-25 | $12.18 | $12.18 | 14,714 |
| 2024-06-24 | $11.41 | $11.41 | 23,900 |
| 2024-06-21 | $10.15 | $10.15 | 67,957 |
| 2024-06-20 | $12.95 | $12.95 | 6,086 |
| 2024-06-18 | $12.95 | $12.95 | 10,814 |
| 2024-06-17 | $12.95 | $12.95 | 8,414 |
| 2024-06-14 | $12.95 | $12.95 | 5,971 |
| 2024-06-13 | $13.44 | $13.44 | 8,386 |
| 2024-06-12 | $13.72 | $13.72 | 6,143 |
| 2024-06-11 | $13.86 | $13.86 | 5,486 |
| 2024-06-10 | $13.44 | $13.44 | 7,800 |
| 2024-06-07 | $13.58 | $13.58 | 4,057 |
| 2024-06-06 | $13.65 | $13.65 | 8,329 |
| 2024-06-05 | $13.72 | $13.72 | 9,557 |
| 2024-06-04 | $13.30 | $13.30 | 14,200 |
| 2024-06-03 | $12.74 | $12.74 | 20,186 |
| 2024-05-31 | $13.93 | $13.93 | 4,214 |
| 2024-05-30 | $13.93 | $13.93 | 22,443 |
| 2024-05-29 | $13.93 | $13.93 | 5,729 |
| 2024-05-28 | $13.93 | $13.93 | 10,971 |
| 2024-05-24 | $14.28 | $14.28 | 20,671 |
| 2024-05-23 | $12.95 | $12.95 | 16,729 |
| 2024-05-22 | $13.30 | $13.30 | 4,829 |
| 2024-05-21 | $13.16 | $13.16 | 13,014 |
| 2024-05-20 | $13.23 | $13.23 | 21,286 |
| 2024-05-17 | $13.30 | $13.30 | 11,771 |
| 2024-05-16 | $13.30 | $13.30 | 9,343 |
| 2024-05-15 | $13.23 | $13.23 | 12,286 |
| 2024-05-14 | $13.02 | $13.02 | 12,957 |
| 2024-05-13 | $13.86 | $13.86 | 22,629 |
| 2024-05-10 | $13.02 | $13.02 | 10,200 |
| 2024-05-09 | $12.81 | $12.81 | 7,271 |
| 2024-05-08 | $13.23 | $13.23 | 9,300 |
| 2024-05-07 | $12.11 | $12.11 | 25,929 |
| 2024-05-06 | $13.23 | $13.23 | 17,157 |
| 2024-05-03 | $13.86 | $13.86 | 24,600 |
| 2024-05-02 | $13.93 | $13.93 | 8,329 |
| 2024-05-01 | $13.65 | $13.65 | 17,857 |
| 2024-04-30 | $13.72 | $13.72 | 26,171 |
| 2024-04-29 | $12.67 | $12.67 | 27,829 |
| 2024-04-26 | $12.60 | $12.60 | 8,286 |
| 2024-04-25 | $12.60 | $12.60 | 12,314 |
| 2024-04-24 | $13.51 | $13.51 | 14,843 |
| 2024-04-23 | $13.30 | $13.30 | 16,729 |
| 2024-04-22 | $14.00 | $14.00 | 45,014 |
| 2024-04-19 | $14.42 | $14.42 | 64,786 |
| 2024-04-18 | $13.30 | $13.30 | 36,586 |
| 2024-04-17 | $11.69 | $11.69 | 18,714 |
| 2024-04-16 | $11.27 | $11.27 | 38,571 |
| 2024-04-15 | $10.01 | $10.01 | 34,571 |
| 2024-04-12 | $11.13 | $11.13 | 69,843 |
| 2024-04-11 | $12.11 | $12.11 | 11,229 |
| 2024-04-10 | $11.90 | $11.90 | 20,143 |
| 2024-04-09 | $12.46 | $12.46 | 9,714 |
| 2024-04-08 | $12.74 | $12.74 | 15,814 |
| 2024-04-05 | $12.25 | $12.25 | 12,129 |
| 2024-04-04 | $12.46 | $12.46 | 37,671 |
| 2024-04-03 | $11.97 | $11.97 | 19,586 |
| 2024-04-02 | $11.62 | $11.62 | 62,529 |
| 2024-04-01 | $11.97 | $11.97 | 83,257 |
| 2024-03-28 | $13.27 | $13.27 | 32,286 |
| 2024-03-27 | $13.37 | $13.37 | 99,729 |
| 2024-03-26 | $15.26 | $15.26 | 32,843 |
| 2024-03-25 | $15.54 | $15.54 | 132,757 |
| 2024-03-22 | $18.76 | $18.76 | 17,729 |
| 2024-03-21 | $18.83 | $18.83 | 40,143 |
| 2024-03-20 | $17.71 | $17.71 | 18,429 |
| 2024-03-19 | $16.80 | $16.80 | 12,157 |
| 2024-03-18 | $16.87 | $16.87 | 30,757 |
| 2024-03-15 | $18.55 | $18.55 | 39,300 |
| 2024-03-14 | $17.85 | $17.85 | 34,229 |
| 2024-03-13 | $18.90 | $18.90 | 76,929 |
| 2024-03-12 | $17.36 | $17.36 | 7,900 |
| 2024-03-11 | $17.43 | $17.43 | 29,129 |
| 2024-03-08 | $16.80 | $16.80 | 24,371 |
| 2024-03-07 | $16.66 | $16.66 | 16,857 |
| 2024-03-06 | $16.73 | $16.73 | 31,814 |
| 2024-03-05 | $17.57 | $17.57 | 21,443 |
| 2024-03-04 | $17.50 | $17.50 | 23,957 |
| 2024-03-01 | $16.66 | $16.66 | 15,371 |
| 2024-02-29 | $16.80 | $16.80 | 29,729 |
| 2024-02-28 | $17.43 | $17.43 | 66,243 |
| 2024-02-27 | $18.20 | $18.20 | 34,600 |
| 2024-02-26 | $17.36 | $17.36 | 40,214 |
| 2024-02-23 | $16.52 | $16.52 | 27,429 |
| 2024-02-22 | $15.89 | $15.89 | 12,743 |
| 2024-02-21 | $15.82 | $15.82 | 9,671 |
| 2024-02-20 | $15.96 | $15.96 | 17,971 |
| 2024-02-16 | $16.94 | $16.94 | 18,829 |
| 2024-02-15 | $16.10 | $16.10 | 112,586 |
| 2024-02-14 | $18.48 | $18.48 | 60,700 |
| 2024-02-13 | $17.01 | $17.01 | 38,986 |
| 2024-02-12 | $18.20 | $18.20 | 81,171 |
| 2024-02-09 | $16.03 | $16.03 | 66,071 |
| 2024-02-08 | $15.05 | $15.05 | 30,371 |
| 2024-02-07 | $14.63 | $14.63 | 40,986 |
| 2024-02-06 | $14.28 | $14.28 | 24,214 |
| 2024-02-05 | $14.14 | $14.14 | 30,171 |
| 2024-02-02 | $14.84 | $14.84 | 21,400 |
| 2024-02-01 | $14.77 | $14.77 | 15,300 |
| 2024-01-31 | $15.26 | $15.26 | 17,757 |
| 2024-01-30 | $15.47 | $15.47 | 25,257 |
| 2024-01-29 | $16.73 | $16.73 | 44,143 |
| 2024-01-26 | $15.96 | $15.96 | 22,643 |
| 2024-01-25 | $15.33 | $15.33 | 17,943 |
| 2024-01-24 | $14.77 | $14.77 | 41,600 |
| 2024-01-23 | $16.10 | $16.10 | 27,743 |
| 2024-01-22 | $16.10 | $16.10 | 26,129 |
| 2024-01-19 | $15.75 | $15.75 | 34,971 |
| 2024-01-18 | $16.10 | $16.10 | 50,957 |
| 2024-01-17 | $15.75 | $15.75 | 85,643 |
| 2024-01-16 | $14.63 | $14.63 | 69,114 |
| 2024-01-12 | $15.40 | $15.40 | 230,243 |
| 2024-01-11 | $18.48 | $18.48 | 838,671 |
| 2024-01-10 | $18.48 | $18.48 | 61,143 |
| 2024-01-09 | $18.34 | $18.34 | 29,814 |
| 2024-01-08 | $19.74 | $19.74 | 42,043 |
| 2024-01-05 | $18.90 | $18.90 | 33,257 |
| 2024-01-04 | $18.13 | $18.13 | 66,100 |
| 2024-01-03 | $18.66 | $18.66 | 75,486 |
| 2024-01-02 | $21.77 | $21.77 | 119,414 |