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
- 2010-04-05 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 | $6.50 | $6.50 | 13,884 |
| 2024-12-30 | $6.50 | $6.50 | 14,600 |
| 2024-12-27 | $6.50 | $6.50 | 10,814 |
| 2024-12-26 | $6.00 | $6.00 | 6,096 |
| 2024-12-24 | $6.50 | $6.50 | 15,430 |
| 2024-12-23 | $6.50 | $6.50 | 20,336 |
| 2024-12-20 | $5.50 | $5.50 | 17,108 |
| 2024-12-19 | $5.50 | $5.50 | 17,574 |
| 2024-12-18 | $6.00 | $6.00 | 13,582 |
| 2024-12-17 | $6.50 | $6.50 | 9,922 |
| 2024-12-16 | $6.50 | $6.50 | 12,398 |
| 2024-12-13 | $6.50 | $6.50 | 7,262 |
| 2024-12-12 | $6.50 | $6.50 | 11,306 |
| 2024-12-11 | $6.50 | $6.50 | 7,334 |
| 2024-12-10 | $6.50 | $6.50 | 15,076 |
| 2024-12-09 | $7.00 | $7.00 | 10,004 |
| 2024-12-06 | $6.50 | $6.50 | 17,650 |
| 2024-12-05 | $7.00 | $7.00 | 12,122 |
| 2024-12-04 | $7.50 | $7.50 | 4,496 |
| 2024-12-03 | $7.50 | $7.50 | 11,000 |
| 2024-12-02 | $7.50 | $7.50 | 12,170 |
| 2024-11-29 | $8.00 | $8.00 | 6,180 |
| 2024-11-27 | $8.50 | $8.50 | 10,064 |
| 2024-11-26 | $8.00 | $8.00 | 6,494 |
| 2024-11-25 | $8.50 | $8.50 | 6,696 |
| 2024-11-22 | $8.50 | $8.50 | 11,202 |
| 2024-11-21 | $8.50 | $8.50 | 28,622 |
| 2024-11-20 | $7.50 | $7.50 | 8,540 |
| 2024-11-19 | $7.50 | $7.50 | 29,374 |
| 2024-11-18 | $7.00 | $7.00 | 7,172 |
| 2024-11-15 | $6.00 | $6.00 | 6,658 |
| 2024-11-14 | $6.00 | $6.00 | 9,016 |
| 2024-11-13 | $6.00 | $6.00 | 14,620 |
| 2024-11-12 | $7.00 | $7.00 | 33,482 |
| 2024-11-11 | $7.50 | $7.50 | 13,330 |
| 2024-11-08 | $9.00 | $9.00 | 5,050 |
| 2024-11-07 | $9.00 | $9.00 | 4,102 |
| 2024-11-06 | $9.00 | $9.00 | 17,398 |
| 2024-11-05 | $9.00 | $9.00 | 4,474 |
| 2024-11-04 | $10.00 | $10.00 | 4,100 |
| 2024-11-01 | $9.00 | $9.00 | 3,652 |
| 2024-10-31 | $9.00 | $9.00 | 15,412 |
| 2024-10-30 | $9.50 | $9.50 | 5,952 |
| 2024-10-29 | $9.00 | $9.00 | 14,640 |
| 2024-10-28 | $9.00 | $9.00 | 12,724 |
| 2024-10-25 | $9.50 | $9.50 | 6,170 |
| 2024-10-24 | $9.50 | $9.50 | 17,860 |
| 2024-10-23 | $9.50 | $9.50 | 41,610 |
| 2024-10-22 | $10.00 | $10.00 | 16,450 |
| 2024-10-21 | $8.00 | $8.00 | 29,240 |
| 2024-10-18 | $7.00 | $7.00 | 13,116 |
| 2024-10-17 | $6.00 | $6.00 | 11,070 |
| 2024-10-16 | $6.00 | $6.00 | 10,926 |
| 2024-10-15 | $6.00 | $6.00 | 3,262 |
| 2024-10-14 | $5.50 | $5.50 | 1,236 |
| 2024-10-11 | $6.00 | $6.00 | 2,382 |
| 2024-10-10 | $6.00 | $6.00 | 8,154 |
| 2024-10-09 | $6.00 | $6.00 | 4,246 |
| 2024-10-08 | $6.00 | $6.00 | 6,364 |
| 2024-10-07 | $6.00 | $6.00 | 13,756 |
| 2024-10-04 | $6.00 | $6.00 | 10,436 |
| 2024-10-03 | $6.50 | $6.50 | 5,010 |
| 2024-10-02 | $6.50 | $6.50 | 5,094 |
| 2024-10-01 | $6.50 | $6.50 | 17,576 |
| 2024-09-30 | $6.00 | $6.00 | 8,538 |
| 2024-09-27 | $6.50 | $6.50 | 19,354 |
| 2024-09-26 | $6.00 | $6.00 | 10,570 |
| 2024-09-25 | $6.00 | $6.00 | 7,000 |
| 2024-09-24 | $6.00 | $6.00 | 9,644 |
| 2024-09-23 | $6.00 | $6.00 | 13,070 |
| 2024-09-20 | $6.00 | $6.00 | 7,728 |
| 2024-09-19 | $6.00 | $6.00 | 11,728 |
| 2024-09-18 | $6.50 | $6.50 | 4,738 |
| 2024-09-17 | $6.50 | $6.50 | 8,396 |
| 2024-09-16 | $6.50 | $6.50 | 17,370 |
| 2024-09-13 | $6.00 | $6.00 | 15,958 |
| 2024-09-12 | $6.00 | $6.00 | 12,914 |
| 2024-09-11 | $6.00 | $6.00 | 3,182 |
| 2024-09-10 | $6.00 | $6.00 | 26,290 |
| 2024-09-09 | $6.50 | $6.50 | 20,946 |
| 2024-09-06 | $7.00 | $7.00 | 108,076 |
| 2024-09-05 | $17.00 | $17.00 | 4,106 |
| 2024-09-04 | $18.00 | $18.00 | 6,258 |
| 2024-09-03 | $19.00 | $19.00 | 6,198 |
| 2024-08-30 | $19.50 | $19.50 | 6,030 |
| 2024-08-29 | $20.00 | $20.00 | 2,724 |
| 2024-08-28 | $20.00 | $20.00 | 4,754 |
| 2024-08-27 | $20.50 | $20.50 | 2,160 |
| 2024-08-26 | $19.50 | $19.50 | 5,982 |
| 2024-08-23 | $19.50 | $19.50 | 4,014 |
| 2024-08-22 | $18.50 | $18.50 | 7,724 |
| 2024-08-21 | $20.50 | $20.50 | 8,752 |
| 2024-08-20 | $21.00 | $21.00 | 4,532 |
| 2024-08-19 | $20.50 | $20.50 | 19,960 |
| 2024-08-16 | $21.50 | $21.50 | 23,560 |
| 2024-08-15 | $20.00 | $20.00 | 2,944 |
| 2024-08-14 | $19.00 | $19.00 | 6,540 |
| 2024-08-13 | $18.50 | $18.50 | 5,014 |
| 2024-08-12 | $17.00 | $17.00 | 8,842 |
| 2024-08-09 | $15.50 | $15.50 | 11,080 |
| 2024-08-08 | $16.00 | $16.00 | 8,906 |
| 2024-08-07 | $15.00 | $15.00 | 9,214 |
| 2024-08-06 | $14.50 | $14.50 | 13,352 |
| 2024-08-05 | $14.00 | $14.00 | 8,972 |
| 2024-08-02 | $14.50 | $14.50 | 15,492 |
| 2024-08-01 | $15.50 | $15.50 | 11,010 |
| 2024-07-31 | $16.00 | $16.00 | 9,912 |
| 2024-07-30 | $17.00 | $17.00 | 3,762 |
| 2024-07-29 | $17.00 | $17.00 | 9,562 |
| 2024-07-26 | $17.50 | $17.50 | 3,832 |
| 2024-07-25 | $17.50 | $17.50 | 15,378 |
| 2024-07-24 | $16.50 | $16.50 | 6,284 |
| 2024-07-23 | $16.50 | $16.50 | 9,036 |
| 2024-07-22 | $16.50 | $16.50 | 10,840 |
| 2024-07-19 | $15.50 | $15.50 | 15,754 |
| 2024-07-18 | $15.50 | $15.50 | 11,374 |
| 2024-07-17 | $17.00 | $17.00 | 22,078 |
| 2024-07-16 | $17.50 | $17.50 | 17,566 |
| 2024-07-15 | $17.50 | $17.50 | 23,904 |
| 2024-07-12 | $16.50 | $16.50 | 11,626 |
| 2024-07-11 | $17.00 | $17.00 | 28,254 |
| 2024-07-10 | $16.00 | $16.00 | 73,214 |
| 2024-07-09 | $16.00 | $16.00 | 16,706 |
| 2024-07-08 | $17.50 | $17.50 | 6,902 |
| 2024-07-05 | $18.00 | $18.00 | 12,470 |
| 2024-07-03 | $17.50 | $17.50 | 13,606 |
| 2024-07-02 | $18.50 | $18.50 | 5,162 |
| 2024-07-01 | $20.00 | $20.00 | 12,224 |
| 2024-06-28 | $20.00 | $20.00 | 9,556 |
| 2024-06-27 | $18.00 | $18.00 | 38,274 |
| 2024-06-26 | $19.50 | $19.50 | 15,302 |
| 2024-06-25 | $21.00 | $21.00 | 10,572 |
| 2024-06-24 | $22.50 | $22.50 | 8,608 |
| 2024-06-21 | $23.00 | $23.00 | 10,532 |
| 2024-06-20 | $21.00 | $21.00 | 9,398 |
| 2024-06-18 | $23.00 | $23.00 | 13,588 |
| 2024-06-17 | $24.50 | $24.50 | 5,766 |
| 2024-06-14 | $25.50 | $25.50 | 3,692 |
| 2024-06-13 | $25.00 | $25.00 | 4,572 |
| 2024-06-12 | $26.00 | $26.00 | 3,714 |
| 2024-06-11 | $26.00 | $26.00 | 2,750 |
| 2024-06-10 | $27.50 | $27.50 | 6,556 |
| 2024-06-07 | $28.00 | $28.00 | 5,888 |
| 2024-06-06 | $28.00 | $28.00 | 2,848 |
| 2024-06-05 | $27.50 | $27.50 | 3,320 |
| 2024-06-04 | $28.00 | $28.00 | 3,636 |
| 2024-06-03 | $28.00 | $28.00 | 4,120 |
| 2024-05-31 | $28.50 | $28.50 | 3,844 |
| 2024-05-30 | $29.00 | $29.00 | 7,974 |
| 2024-05-29 | $28.00 | $28.00 | 11,008 |
| 2024-05-28 | $27.00 | $27.00 | 17,550 |
| 2024-05-24 | $25.50 | $25.50 | 15,026 |
| 2024-05-23 | $24.50 | $24.50 | 4,086 |
| 2024-05-22 | $24.50 | $24.50 | 3,054 |
| 2024-05-21 | $25.50 | $25.50 | 3,716 |
| 2024-05-20 | $27.00 | $27.00 | 6,452 |
| 2024-05-17 | $25.00 | $25.00 | 9,756 |
| 2024-05-16 | $26.00 | $26.00 | 4,454 |
| 2024-05-15 | $28.50 | $28.50 | 4,938 |
| 2024-05-14 | $27.00 | $27.00 | 9,466 |
| 2024-05-13 | $26.00 | $26.00 | 2,722 |
| 2024-05-10 | $26.00 | $26.00 | 7,548 |
| 2024-05-09 | $26.00 | $26.00 | 6,962 |
| 2024-05-08 | $25.50 | $25.50 | 3,504 |
| 2024-05-07 | $25.50 | $25.50 | 1,786 |
| 2024-05-06 | $25.50 | $25.50 | 3,816 |
| 2024-05-03 | $25.00 | $25.00 | 2,096 |
| 2024-05-02 | $25.50 | $25.50 | 2,768 |
| 2024-05-01 | $26.00 | $26.00 | 8,064 |
| 2024-04-30 | $25.00 | $25.00 | 10,214 |
| 2024-04-29 | $26.50 | $26.50 | 3,178 |
| 2024-04-26 | $27.00 | $27.00 | 12,636 |
| 2024-04-25 | $26.00 | $26.00 | 6,166 |
| 2024-04-24 | $27.00 | $27.00 | 5,076 |
| 2024-04-23 | $28.00 | $28.00 | 6,040 |
| 2024-04-22 | $28.00 | $28.00 | 7,088 |
| 2024-04-19 | $28.50 | $28.50 | 3,416 |
| 2024-04-18 | $28.50 | $28.50 | 5,448 |
| 2024-04-17 | $28.50 | $28.50 | 4,932 |
| 2024-04-16 | $29.00 | $29.00 | 5,190 |
| 2024-04-15 | $30.00 | $30.00 | 8,884 |
| 2024-04-12 | $30.50 | $30.50 | 12,766 |
| 2024-04-11 | $32.00 | $32.00 | 4,654 |
| 2024-04-10 | $31.00 | $31.00 | 7,604 |
| 2024-04-09 | $30.50 | $30.50 | 12,816 |
| 2024-04-08 | $29.50 | $29.50 | 37,558 |
| 2024-04-05 | $29.50 | $29.50 | 9,358 |
| 2024-04-04 | $28.50 | $28.50 | 8,454 |
| 2024-04-03 | $30.00 | $30.00 | 8,880 |
| 2024-04-02 | $28.50 | $28.50 | 2,514 |
| 2024-04-01 | $28.00 | $28.00 | 3,708 |
| 2024-03-28 | $27.00 | $27.00 | 2,586 |
| 2024-03-27 | $25.50 | $25.50 | 7,712 |
| 2024-03-26 | $26.50 | $26.50 | 3,544 |
| 2024-03-25 | $26.00 | $26.00 | 5,848 |
| 2024-03-22 | $26.50 | $26.50 | 2,278 |
| 2024-03-21 | $26.50 | $26.50 | 2,218 |
| 2024-03-20 | $26.50 | $26.50 | 5,558 |
| 2024-03-19 | $27.00 | $27.00 | 7,324 |
| 2024-03-18 | $27.00 | $27.00 | 12,774 |
| 2024-03-15 | $28.00 | $28.00 | 6,288 |
| 2024-03-14 | $27.50 | $27.50 | 5,668 |
| 2024-03-13 | $27.00 | $27.00 | 4,692 |
| 2024-03-12 | $26.00 | $26.00 | 8,644 |
| 2024-03-11 | $25.50 | $25.50 | 9,462 |
| 2024-03-08 | $25.00 | $25.00 | 3,870 |
| 2024-03-07 | $24.00 | $24.00 | 3,054 |
| 2024-03-06 | $22.50 | $22.50 | 4,860 |
| 2024-03-05 | $23.00 | $23.00 | 1,806 |
| 2024-03-04 | $23.00 | $23.00 | 5,198 |
| 2024-03-01 | $22.00 | $22.00 | 720 |
| 2024-02-29 | $21.00 | $21.00 | 1,078 |
| 2024-02-28 | $21.00 | $21.00 | 1,116 |
| 2024-02-27 | $21.00 | $21.00 | 2,136 |
| 2024-02-26 | $20.50 | $20.50 | 2,850 |
| 2024-02-23 | $20.50 | $20.50 | 2,406 |
| 2024-02-22 | $20.50 | $20.50 | 3,276 |
| 2024-02-21 | $20.00 | $20.00 | 7,980 |
| 2024-02-20 | $20.50 | $20.50 | 5,298 |
| 2024-02-16 | $20.50 | $20.50 | 3,032 |
| 2024-02-15 | $21.00 | $21.00 | 3,390 |
| 2024-02-14 | $19.00 | $19.00 | 5,916 |
| 2024-02-13 | $20.00 | $20.00 | 4,094 |
| 2024-02-12 | $21.00 | $21.00 | 2,544 |
| 2024-02-09 | $21.00 | $21.00 | 4,034 |
| 2024-02-08 | $20.00 | $20.00 | 4,124 |
| 2024-02-07 | $21.00 | $21.00 | 6,850 |
| 2024-02-06 | $22.50 | $22.50 | 934 |
| 2024-02-05 | $22.00 | $22.00 | 2,302 |
| 2024-02-02 | $23.00 | $23.00 | 1,428 |
| 2024-02-01 | $23.50 | $23.50 | 4,176 |
| 2024-01-31 | $24.50 | $24.50 | 15,218 |
| 2024-01-30 | $26.00 | $26.00 | 17,620 |
| 2024-01-29 | $25.00 | $25.00 | 26,480 |
| 2024-01-26 | $20.00 | $20.00 | 7,406 |
| 2024-01-25 | $18.00 | $18.00 | 6,924 |
| 2024-01-24 | $16.50 | $16.50 | 4,226 |
| 2024-01-23 | $17.00 | $17.00 | 8,510 |
| 2024-01-22 | $18.00 | $18.00 | 4,088 |
| 2024-01-19 | $19.00 | $19.00 | 1,308 |
| 2024-01-18 | $19.00 | $19.00 | 2,656 |
| 2024-01-17 | $19.00 | $19.00 | 3,108 |
| 2024-01-16 | $19.00 | $19.00 | 2,234 |
| 2024-01-12 | $18.50 | $18.50 | 2,186 |
| 2024-01-11 | $19.00 | $19.00 | 3,252 |
| 2024-01-10 | $19.50 | $19.50 | 4,078 |
| 2024-01-09 | $19.50 | $19.50 | 1,464 |
| 2024-01-08 | $19.50 | $19.50 | 2,758 |
| 2024-01-05 | $20.00 | $20.00 | 968 |
| 2024-01-04 | $20.00 | $20.00 | 2,478 |
| 2024-01-03 | $19.50 | $19.50 | 5,064 |
| 2024-01-02 | $20.50 | $20.50 | 16,034 |