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
- 2020-06-19 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 | $14.60 | $14.60 | 11,165 |
| 2024-12-30 | $15.78 | $15.78 | 36,170 |
| 2024-12-27 | $16.60 | $16.60 | 40,635 |
| 2024-12-26 | $13.60 | $13.60 | 5,645 |
| 2024-12-24 | $13.10 | $13.10 | 2,620 |
| 2024-12-23 | $12.88 | $12.88 | 3,030 |
| 2024-12-20 | $12.70 | $12.70 | 4,895 |
| 2024-12-19 | $13.58 | $13.58 | 6,260 |
| 2024-12-18 | $12.42 | $12.42 | 10,620 |
| 2024-12-17 | $12.66 | $12.66 | 14,425 |
| 2024-12-16 | $14.58 | $14.58 | 10,740 |
| 2024-12-13 | $15.92 | $15.92 | 6,685 |
| 2024-12-12 | $15.50 | $15.50 | 10,120 |
| 2024-12-11 | $16.02 | $16.02 | 6,010 |
| 2024-12-10 | $16.30 | $16.30 | 6,250 |
| 2024-12-09 | $16.80 | $16.80 | 9,375 |
| 2024-12-06 | $16.02 | $16.02 | 6,920 |
| 2024-12-05 | $15.90 | $15.90 | 13,045 |
| 2024-12-04 | $17.06 | $17.06 | 23,515 |
| 2024-12-03 | $16.76 | $16.76 | 20,810 |
| 2024-12-02 | $15.58 | $15.58 | 46,935 |
| 2024-11-29 | $17.06 | $17.06 | 73,890 |
| 2024-11-27 | $18.20 | $18.20 | 266,860 |
| 2024-11-26 | $32.00 | $32.00 | 5,725,565 |
| 2024-11-25 | $12.60 | $12.60 | 10,510 |
| 2024-11-22 | $11.80 | $11.80 | 6,340 |
| 2024-11-21 | $10.42 | $10.42 | 5,445 |
| 2024-11-20 | $10.40 | $10.40 | 3,370 |
| 2024-11-19 | $10.84 | $10.84 | 4,910 |
| 2024-11-18 | $11.02 | $11.02 | 6,200 |
| 2024-11-15 | $11.60 | $11.60 | 10,470 |
| 2024-11-14 | $12.44 | $12.44 | 4,340 |
| 2024-11-13 | $12.92 | $12.92 | 8,860 |
| 2024-11-12 | $13.60 | $13.60 | 5,735 |
| 2024-11-11 | $13.80 | $13.80 | 11,105 |
| 2024-11-08 | $14.04 | $14.04 | 13,510 |
| 2024-11-07 | $13.74 | $13.74 | 21,150 |
| 2024-11-06 | $12.40 | $12.40 | 19,845 |
| 2024-11-05 | $13.90 | $13.90 | 9,335 |
| 2024-11-04 | $15.20 | $15.20 | 19,570 |
| 2024-11-01 | $15.20 | $15.20 | 40,565 |
| 2024-10-31 | $19.80 | $19.80 | 429,560 |
| 2024-10-30 | $14.96 | $14.96 | 29,670 |
| 2024-10-29 | $15.76 | $15.76 | 45,885 |
| 2024-10-28 | $18.36 | $18.36 | 22,055 |
| 2024-10-25 | $19.00 | $19.00 | 49,950 |
| 2024-10-24 | $21.40 | $21.40 | 66,830 |
| 2024-10-23 | $24.60 | $24.60 | 90,180 |
| 2024-10-22 | $24.60 | $24.60 | 179,175 |
| 2024-10-21 | $33.40 | $33.40 | 612,625 |
| 2024-10-18 | $35.40 | $35.40 | 1,796,260 |
| 2024-10-17 | $46.00 | $46.00 | 13,978,115 |
| 2024-10-16 | $7.12 | $7.12 | 161,035 |
| 2024-10-15 | $7.52 | $7.52 | 22,930 |
| 2024-10-14 | $8.00 | $8.00 | 12,325 |
| 2024-10-11 | $7.96 | $7.96 | 7,525 |
| 2024-10-10 | $7.72 | $7.72 | 6,380 |
| 2024-10-09 | $7.60 | $7.60 | 9,570 |
| 2024-10-08 | $8.08 | $8.08 | 5,820 |
| 2024-10-07 | $8.16 | $8.16 | 8,095 |
| 2024-10-04 | $8.28 | $8.28 | 4,355 |
| 2024-10-03 | $8.36 | $8.36 | 5,730 |
| 2024-10-02 | $8.34 | $8.34 | 17,270 |
| 2024-10-01 | $8.94 | $8.94 | 12,310 |
| 2024-09-30 | $9.82 | $9.82 | 14,725 |
| 2024-09-27 | $10.30 | $10.30 | 22,490 |
| 2024-09-26 | $10.48 | $10.48 | 34,500 |
| 2024-09-25 | $10.74 | $10.74 | 91,940 |
| 2024-09-24 | $10.80 | $10.80 | 775,985 |
| 2024-09-23 | $11.20 | $11.20 | 26,540 |
| 2024-09-20 | $12.24 | $12.24 | 75,845 |
| 2024-09-19 | $13.84 | $13.84 | 701,120 |
| 2024-09-18 | $20.60 | $20.60 | 17,485 |
| 2024-09-17 | $18.30 | $18.30 | 9,035 |
| 2024-09-16 | $18.02 | $18.02 | 15,225 |
| 2024-09-13 | $19.80 | $19.80 | 13,605 |
| 2024-09-12 | $21.40 | $21.40 | 6,380 |
| 2024-09-11 | $22.00 | $22.00 | 16,995 |
| 2024-09-10 | $23.60 | $23.60 | 4,100 |
| 2024-09-09 | $23.00 | $23.00 | 3,590 |
| 2024-09-06 | $23.80 | $23.80 | 4,595 |
| 2024-09-05 | $24.40 | $24.40 | 10,650 |
| 2024-09-04 | $26.00 | $26.00 | 3,720 |
| 2024-09-03 | $25.40 | $25.40 | 8,435 |
| 2024-08-30 | $27.60 | $27.60 | 6,375 |
| 2024-08-29 | $26.40 | $26.40 | 6,895 |
| 2024-08-28 | $24.80 | $24.80 | 7,890 |
| 2024-08-27 | $26.40 | $26.40 | 10,700 |
| 2024-08-26 | $31.80 | $31.80 | 3,620 |
| 2024-08-23 | $31.80 | $31.80 | 3,580 |
| 2024-08-22 | $32.60 | $32.60 | 7,110 |
| 2024-08-21 | $36.40 | $36.40 | 2,695 |
| 2024-08-20 | $37.60 | $37.60 | 5,360 |
| 2024-08-19 | $40.80 | $40.80 | 9,570 |
| 2024-08-16 | $38.40 | $38.40 | 4,320 |
| 2024-08-15 | $39.40 | $39.40 | 5,025 |
| 2024-08-14 | $39.20 | $39.20 | 7,080 |
| 2024-08-13 | $40.60 | $40.60 | 5,300 |
| 2024-08-12 | $44.80 | $44.80 | 8,720 |
| 2024-08-09 | $46.40 | $46.40 | 10,855 |
| 2024-08-08 | $49.60 | $49.60 | 21,490 |
| 2024-08-07 | $56.60 | $56.60 | 64,970 |
| 2024-08-06 | $58.00 | $58.00 | 16,705 |
| 2024-08-05 | $63.80 | $63.80 | 21,190 |
| 2024-08-02 | $73.60 | $73.60 | 43,980 |
| 2024-08-01 | $105.80 | $105.80 | 53,020 |
| 2024-07-31 | $119.60 | $119.60 | 1,830,670 |
| 2024-07-30 | $74.00 | $74.00 | 156,635 |
| 2024-07-29 | $72.00 | $72.00 | 137,490 |
| 2024-07-26 | $75.20 | $75.20 | 411,450 |
| 2024-07-25 | $60.40 | $60.40 | 161,985 |
| 2024-07-24 | $67.00 | $67.00 | 6,791,995 |
| 2024-07-23 | $20.60 | $20.60 | 163,025 |
| 2024-07-22 | $20.34 | $20.34 | 3,780 |
| 2024-07-19 | $22.78 | $22.78 | 1,220 |
| 2024-07-18 | $22.60 | $22.60 | 5,130 |
| 2024-07-17 | $27.20 | $27.20 | 745 |
| 2024-07-16 | $31.40 | $31.40 | 115 |
| 2024-07-15 | $31.06 | $31.06 | 30 |
| 2024-07-12 | $30.40 | $30.40 | 340 |
| 2024-07-11 | $28.20 | $28.20 | 105 |
| 2024-07-10 | $28.50 | $28.50 | 800 |
| 2024-07-09 | $28.40 | $28.40 | 580 |
| 2024-07-08 | $30.00 | $30.00 | 355 |
| 2024-07-05 | $28.20 | $28.20 | 515 |
| 2024-07-03 | $32.20 | $32.20 | 35 |
| 2024-07-02 | $32.00 | $32.00 | 80 |
| 2024-07-01 | $32.10 | $32.10 | 375 |
| 2024-06-28 | $32.00 | $32.00 | 205 |
| 2024-06-27 | $31.60 | $31.60 | 90 |
| 2024-06-26 | $31.60 | $31.60 | 385 |
| 2024-06-25 | $31.16 | $31.16 | 245 |
| 2024-06-24 | $32.00 | $32.00 | 255 |
| 2024-06-21 | $32.60 | $32.60 | 840 |
| 2024-06-20 | $32.00 | $32.00 | 135 |
| 2024-06-18 | $31.00 | $31.00 | 340 |
| 2024-06-17 | $32.80 | $32.80 | 1,795 |
| 2024-06-14 | $32.00 | $32.00 | 775 |
| 2024-06-13 | $32.00 | $32.00 | 495 |
| 2024-06-12 | $33.00 | $33.00 | 440 |
| 2024-06-11 | $33.20 | $33.20 | 1,235 |
| 2024-06-10 | $31.00 | $31.00 | 160 |
| 2024-06-07 | $33.80 | $33.80 | 200 |
| 2024-06-06 | $32.60 | $32.60 | 650 |
| 2024-06-05 | $34.30 | $34.30 | 1,320 |
| 2024-06-04 | $35.92 | $35.92 | 14,495 |
| 2024-06-03 | $34.00 | $34.00 | 700 |
| 2024-05-31 | $33.00 | $33.00 | 315 |
| 2024-05-30 | $33.66 | $33.66 | 165 |
| 2024-05-29 | $34.80 | $34.80 | 745 |
| 2024-05-28 | $37.00 | $37.00 | 650 |
| 2024-05-24 | $37.00 | $37.00 | 180 |
| 2024-05-23 | $37.00 | $37.00 | 665 |
| 2024-05-22 | $39.20 | $39.20 | 1,520 |
| 2024-05-21 | $37.80 | $37.80 | 715 |
| 2024-05-20 | $39.30 | $39.30 | 7,000 |
| 2024-05-17 | $45.00 | $45.00 | 2,030 |
| 2024-05-16 | $44.60 | $44.60 | 2,190 |
| 2024-05-15 | $44.60 | $44.60 | 2,355 |
| 2024-05-14 | $42.60 | $42.60 | 2,550 |
| 2024-05-13 | $42.20 | $42.20 | 3,540 |
| 2024-05-10 | $48.80 | $48.80 | 7,070 |
| 2024-05-09 | $47.40 | $47.40 | 15,010 |
| 2024-05-08 | $43.80 | $43.80 | 45,270 |
| 2024-05-07 | $41.40 | $41.40 | 1,333,610 |
| 2024-05-06 | $26.60 | $26.60 | 1,110 |
| 2024-05-03 | $29.30 | $29.30 | 1,230 |
| 2024-05-02 | $30.80 | $30.80 | 980 |
| 2024-05-01 | $29.60 | $29.60 | 1,490 |
| 2024-04-30 | $26.40 | $26.40 | 2,145 |
| 2024-04-29 | $27.00 | $27.00 | 12,215 |
| 2024-04-26 | $32.60 | $32.60 | 197,070 |
| 2024-04-25 | $24.40 | $24.40 | 3,720 |
| 2024-04-24 | $23.40 | $23.40 | 1,450 |
| 2024-04-23 | $27.20 | $27.20 | 355 |
| 2024-04-22 | $24.80 | $24.80 | 350 |
| 2024-04-19 | $25.22 | $25.22 | 585 |
| 2024-04-18 | $25.72 | $25.72 | 390 |
| 2024-04-17 | $29.80 | $29.80 | 1,295 |
| 2024-04-16 | $32.20 | $32.20 | 3,100 |
| 2024-04-15 | $25.46 | $25.46 | 725 |
| 2024-04-12 | $24.20 | $24.20 | 210 |
| 2024-04-11 | $24.60 | $24.60 | 75 |
| 2024-04-10 | $25.00 | $25.00 | 60 |
| 2024-04-09 | $26.40 | $26.40 | 110 |
| 2024-04-08 | $26.00 | $26.00 | 135 |
| 2024-04-05 | $26.20 | $26.20 | 470 |
| 2024-04-04 | $25.20 | $25.20 | 60 |
| 2024-04-03 | $27.60 | $27.60 | 240 |
| 2024-04-02 | $27.64 | $27.64 | 350 |
| 2024-04-01 | $27.46 | $27.46 | 440 |
| 2024-03-28 | $26.40 | $26.40 | 180 |
| 2024-03-27 | $26.16 | $26.16 | 15 |
| 2024-03-26 | $26.16 | $26.16 | 115 |
| 2024-03-25 | $25.60 | $25.60 | 125 |
| 2024-03-22 | $28.60 | $28.60 | 65 |
| 2024-03-21 | $28.80 | $28.80 | 230 |
| 2024-03-20 | $29.20 | $29.20 | 135 |
| 2024-03-19 | $28.20 | $28.20 | 50 |
| 2024-03-18 | $29.76 | $29.76 | 35 |
| 2024-03-15 | $27.20 | $27.20 | 80 |
| 2024-03-14 | $29.20 | $29.20 | 1,050 |
| 2024-03-13 | $28.14 | $28.14 | 390 |
| 2024-03-12 | $30.20 | $30.20 | 990 |
| 2024-03-11 | $28.60 | $28.60 | 970 |
| 2024-03-08 | $27.40 | $27.40 | 135 |
| 2024-03-07 | $27.24 | $27.24 | 1,255 |
| 2024-03-06 | $29.00 | $29.00 | 940 |
| 2024-03-05 | $30.00 | $30.00 | 125 |
| 2024-03-04 | $31.00 | $31.00 | 710 |
| 2024-03-01 | $34.40 | $34.40 | 560 |
| 2024-02-29 | $31.60 | $31.60 | 1,315 |
| 2024-02-28 | $34.00 | $34.00 | 120 |
| 2024-02-27 | $33.80 | $33.80 | 205 |
| 2024-02-26 | $33.80 | $33.80 | 765 |
| 2024-02-23 | $36.40 | $36.40 | 65 |
| 2024-02-22 | $38.60 | $38.60 | 150 |
| 2024-02-21 | $37.20 | $37.20 | 465 |
| 2024-02-20 | $39.80 | $39.80 | 1,705 |
| 2024-02-16 | $41.00 | $41.00 | 250 |
| 2024-02-15 | $40.40 | $40.40 | 230 |
| 2024-02-14 | $38.00 | $38.00 | 380 |
| 2024-02-13 | $34.00 | $34.00 | 525 |
| 2024-02-12 | $36.60 | $36.60 | 205 |
| 2024-02-09 | $35.00 | $35.00 | 385 |
| 2024-02-08 | $33.20 | $33.20 | 2,345 |
| 2024-02-07 | $34.20 | $34.20 | 1,185 |
| 2024-02-06 | $34.60 | $34.60 | 5,195 |
| 2024-02-05 | $36.00 | $36.00 | 225 |
| 2024-02-02 | $35.60 | $35.60 | 1,025 |
| 2024-02-01 | $33.20 | $33.20 | 235 |
| 2024-01-31 | $36.40 | $36.40 | 505 |
| 2024-01-30 | $33.00 | $33.00 | 1,035 |
| 2024-01-29 | $34.20 | $34.20 | 530 |
| 2024-01-26 | $38.60 | $38.60 | 455 |
| 2024-01-25 | $37.60 | $37.60 | 195 |
| 2024-01-24 | $39.20 | $39.20 | 485 |
| 2024-01-23 | $39.80 | $39.80 | 5,780 |
| 2024-01-22 | $36.00 | $36.00 | 850 |
| 2024-01-19 | $42.20 | $42.20 | 2,170 |
| 2024-01-18 | $49.20 | $49.20 | 170 |
| 2024-01-17 | $49.60 | $49.60 | 605 |
| 2024-01-16 | $53.86 | $53.86 | 425 |
| 2024-01-12 | $52.40 | $52.40 | 485 |
| 2024-01-11 | $51.40 | $51.40 | 2,765 |
| 2024-01-10 | $54.20 | $54.20 | 1,020 |
| 2024-01-09 | $53.00 | $53.00 | 2,065 |
| 2024-01-08 | $57.00 | $57.00 | 2,770 |
| 2024-01-05 | $58.00 | $58.00 | 1,630 |
| 2024-01-04 | $60.20 | $60.20 | 20,085 |
| 2024-01-03 | $51.40 | $51.40 | 1,840 |
| 2024-01-02 | $50.00 | $50.00 | 1,400 |