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
- 2020-09-11 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 | $6.60 | $6.60 | 310 |
| 2024-12-30 | $7.00 | $7.00 | 540 |
| 2024-12-27 | $6.60 | $6.60 | 300 |
| 2024-12-26 | $7.36 | $7.36 | 60 |
| 2024-12-24 | $8.00 | $8.00 | 0 |
| 2024-12-23 | $8.00 | $8.00 | 400 |
| 2024-12-20 | $8.40 | $8.40 | 0 |
| 2024-12-19 | $8.40 | $8.40 | 65 |
| 2024-12-18 | $8.00 | $8.00 | 1,430 |
| 2024-12-17 | $8.80 | $8.80 | 55 |
| 2024-12-16 | $8.80 | $8.80 | 365 |
| 2024-12-13 | $10.00 | $10.00 | 410 |
| 2024-12-12 | $11.20 | $11.20 | 35 |
| 2024-12-11 | $11.00 | $11.00 | 270 |
| 2024-12-10 | $12.12 | $12.12 | 335 |
| 2024-12-09 | $14.00 | $14.00 | 140 |
| 2024-12-06 | $14.60 | $14.60 | 160 |
| 2024-12-05 | $14.90 | $14.90 | 365 |
| 2024-12-04 | $15.96 | $15.96 | 935 |
| 2024-12-03 | $16.02 | $16.02 | 165 |
| 2024-12-02 | $14.40 | $14.40 | 330 |
| 2024-11-29 | $14.62 | $14.62 | 10 |
| 2024-11-27 | $15.80 | $15.80 | 25 |
| 2024-11-26 | $16.50 | $16.50 | 515 |
| 2024-11-25 | $16.60 | $16.60 | 120 |
| 2024-11-22 | $18.00 | $18.00 | 20 |
| 2024-11-21 | $16.60 | $16.60 | 75 |
| 2024-11-20 | $17.76 | $17.76 | 25 |
| 2024-11-19 | $17.00 | $17.00 | 155 |
| 2024-11-18 | $18.00 | $18.00 | 0 |
| 2024-11-15 | $18.00 | $18.00 | 70 |
| 2024-11-14 | $19.96 | $19.96 | 830 |
| 2024-11-13 | $16.74 | $16.74 | 65 |
| 2024-11-12 | $15.72 | $15.72 | 160 |
| 2024-11-11 | $20.00 | $20.00 | 705 |
| 2024-11-08 | $15.00 | $15.00 | 305 |
| 2024-11-07 | $14.40 | $14.40 | 530 |
| 2024-11-06 | $12.96 | $12.96 | 150 |
| 2024-11-05 | $8.00 | $8.00 | 1,055 |
| 2024-11-04 | $12.44 | $12.44 | 90 |
| 2024-11-01 | $15.00 | $15.00 | 2,475 |
| 2024-10-31 | $8.00 | $8.00 | 80 |
| 2024-10-30 | $8.00 | $8.00 | 780 |
| 2024-10-29 | $9.50 | $9.50 | 45 |
| 2024-10-28 | $10.00 | $10.00 | 25 |
| 2024-10-25 | $9.96 | $9.96 | 55 |
| 2024-10-24 | $10.40 | $10.40 | 285 |
| 2024-10-23 | $9.00 | $9.00 | 40 |
| 2024-10-22 | $9.00 | $9.00 | 70 |
| 2024-10-21 | $9.44 | $9.44 | 30 |
| 2024-10-18 | $10.00 | $10.00 | 10 |
| 2024-10-17 | $10.90 | $10.90 | 155 |
| 2024-10-16 | $10.60 | $10.60 | 270 |
| 2024-10-15 | $11.60 | $11.60 | 135 |
| 2024-10-14 | $8.12 | $8.12 | 30 |
| 2024-10-11 | $8.24 | $8.24 | 985 |
| 2024-10-10 | $8.74 | $8.74 | 80 |
| 2024-10-09 | $9.14 | $9.14 | 180 |
| 2024-10-08 | $8.22 | $8.22 | 560 |
| 2024-10-07 | $8.88 | $8.88 | 20 |
| 2024-10-04 | $8.78 | $8.78 | 310 |
| 2024-10-03 | $8.70 | $8.70 | 625 |
| 2024-10-02 | $10.20 | $10.20 | 190 |
| 2024-10-01 | $10.00 | $10.00 | 185 |
| 2024-09-30 | $8.40 | $8.40 | 115 |
| 2024-09-27 | $7.68 | $7.68 | 0 |
| 2024-09-26 | $7.68 | $7.68 | 40 |
| 2024-09-25 | $10.00 | $10.00 | 295 |
| 2024-09-24 | $10.00 | $10.00 | 8,705 |
| 2024-09-23 | $6.00 | $6.00 | 1,360 |
| 2024-09-20 | $6.00 | $6.00 | 125 |
| 2024-09-19 | $7.00 | $7.00 | 555 |
| 2024-09-18 | $8.00 | $8.00 | 60 |
| 2024-09-17 | $10.10 | $10.10 | 90 |
| 2024-09-16 | $11.20 | $11.20 | 95 |
| 2024-09-13 | $11.20 | $11.20 | 275 |
| 2024-09-12 | $10.20 | $10.20 | 570 |
| 2024-09-11 | $11.00 | $11.00 | 485 |
| 2024-09-10 | $7.60 | $7.60 | 130 |
| 2024-09-09 | $7.40 | $7.40 | 155 |
| 2024-09-06 | $5.66 | $5.66 | 160 |
| 2024-09-05 | $5.66 | $5.66 | 2,075 |
| 2024-09-04 | $7.00 | $7.00 | 3,485 |
| 2024-09-03 | $13.00 | $13.00 | 0 |
| 2024-08-30 | $13.00 | $13.00 | 350 |
| 2024-08-29 | $15.00 | $15.00 | 40 |
| 2024-08-28 | $15.26 | $15.26 | 530 |
| 2024-08-27 | $16.70 | $16.70 | 240 |
| 2024-08-26 | $17.14 | $17.14 | 205 |
| 2024-08-23 | $17.80 | $17.80 | 160 |
| 2024-08-22 | $19.40 | $19.40 | 10 |
| 2024-08-21 | $17.66 | $17.66 | 180 |
| 2024-08-20 | $16.74 | $16.74 | 40 |
| 2024-08-19 | $17.70 | $17.70 | 115 |
| 2024-08-16 | $18.00 | $18.00 | 100 |
| 2024-08-15 | $18.00 | $18.00 | 90 |
| 2024-08-14 | $20.00 | $20.00 | 320 |
| 2024-08-13 | $17.00 | $17.00 | 55 |
| 2024-08-12 | $16.16 | $16.16 | 110 |
| 2024-08-09 | $20.00 | $20.00 | 30 |
| 2024-08-08 | $17.40 | $17.40 | 630 |
| 2024-08-07 | $16.76 | $16.76 | 255 |
| 2024-08-06 | $18.00 | $18.00 | 415 |
| 2024-08-05 | $18.74 | $18.74 | 985 |
| 2024-08-02 | $22.80 | $22.80 | 635 |
| 2024-08-01 | $24.20 | $24.20 | 2,175 |
| 2024-07-31 | $29.40 | $29.40 | 695 |
| 2024-07-30 | $20.40 | $20.40 | 95 |
| 2024-07-29 | $20.40 | $20.40 | 315 |
| 2024-07-26 | $21.80 | $21.80 | 210 |
| 2024-07-25 | $18.78 | $18.78 | 0 |
| 2024-07-24 | $18.78 | $18.78 | 350 |
| 2024-07-23 | $18.30 | $18.30 | 195 |
| 2024-07-22 | $18.00 | $18.00 | 80 |
| 2024-07-19 | $18.52 | $18.52 | 170 |
| 2024-07-18 | $20.50 | $20.50 | 55 |
| 2024-07-17 | $20.00 | $20.00 | 20 |
| 2024-07-16 | $21.00 | $21.00 | 310 |
| 2024-07-15 | $20.00 | $20.00 | 965 |
| 2024-07-12 | $17.64 | $17.64 | 240 |
| 2024-07-11 | $20.00 | $20.00 | 30 |
| 2024-07-10 | $20.00 | $20.00 | 200 |
| 2024-07-09 | $21.80 | $21.80 | 680 |
| 2024-07-08 | $21.40 | $21.40 | 335 |
| 2024-07-05 | $22.00 | $22.00 | 240 |
| 2024-07-03 | $23.00 | $23.00 | 160 |
| 2024-07-02 | $23.60 | $23.60 | 465 |
| 2024-07-01 | $31.36 | $31.36 | 0 |
| 2024-06-28 | $31.36 | $31.36 | 135 |
| 2024-06-27 | $33.00 | $33.00 | 215 |
| 2024-06-26 | $31.70 | $31.70 | 50 |
| 2024-06-25 | $32.00 | $32.00 | 270 |
| 2024-06-24 | $32.20 | $32.20 | 85 |
| 2024-06-21 | $34.00 | $34.00 | 505 |
| 2024-06-20 | $39.60 | $39.60 | 470 |
| 2024-06-18 | $33.00 | $33.00 | 20 |
| 2024-06-17 | $31.00 | $31.00 | 340 |
| 2024-06-14 | $33.00 | $33.00 | 25 |
| 2024-06-13 | $31.80 | $31.80 | 175 |
| 2024-06-12 | $33.00 | $33.00 | 45 |
| 2024-06-11 | $33.00 | $33.00 | 85 |
| 2024-06-10 | $34.30 | $34.30 | 155 |
| 2024-06-07 | $35.80 | $35.80 | 125 |
| 2024-06-06 | $32.00 | $32.00 | 105 |
| 2024-06-05 | $32.60 | $32.60 | 100 |
| 2024-06-04 | $33.00 | $33.00 | 95 |
| 2024-06-03 | $34.00 | $34.00 | 240 |
| 2024-05-31 | $34.00 | $34.00 | 310 |
| 2024-05-30 | $35.00 | $35.00 | 465 |
| 2024-05-29 | $38.00 | $38.00 | 285 |
| 2024-05-28 | $36.00 | $36.00 | 125 |
| 2024-05-24 | $38.00 | $38.00 | 615 |
| 2024-05-23 | $35.00 | $35.00 | 95 |
| 2024-05-22 | $35.40 | $35.40 | 65 |
| 2024-05-21 | $35.00 | $35.00 | 130 |
| 2024-05-20 | $39.00 | $39.00 | 190 |
| 2024-05-17 | $46.00 | $46.00 | 140 |
| 2024-05-16 | $49.60 | $49.60 | 170 |
| 2024-05-15 | $49.40 | $49.40 | 230 |
| 2024-05-14 | $60.00 | $60.00 | 490 |
| 2024-05-13 | $41.00 | $41.00 | 125 |
| 2024-05-10 | $39.00 | $39.00 | 115 |
| 2024-05-09 | $38.00 | $38.00 | 130 |
| 2024-05-08 | $33.60 | $33.60 | 170 |
| 2024-05-07 | $40.00 | $40.00 | 755 |
| 2024-05-06 | $47.00 | $47.00 | 260 |
| 2024-05-03 | $50.60 | $50.60 | 610 |
| 2024-05-02 | $34.80 | $34.80 | 100 |
| 2024-05-01 | $35.20 | $35.20 | 125 |
| 2024-04-30 | $35.60 | $35.60 | 80 |
| 2024-04-29 | $35.80 | $35.80 | 250 |
| 2024-04-26 | $35.70 | $35.70 | 160 |
| 2024-04-25 | $36.00 | $36.00 | 75 |
| 2024-04-24 | $38.16 | $38.16 | 170 |
| 2024-04-23 | $36.40 | $36.40 | 375 |
| 2024-04-22 | $36.20 | $36.20 | 550 |
| 2024-04-19 | $36.00 | $36.00 | 640 |
| 2024-04-18 | $36.04 | $36.04 | 305 |
| 2024-04-17 | $37.74 | $37.74 | 275 |
| 2024-04-16 | $40.20 | $40.20 | 295 |
| 2024-04-15 | $40.80 | $40.80 | 450 |
| 2024-04-12 | $40.84 | $40.84 | 280 |
| 2024-04-11 | $45.80 | $45.80 | 350 |
| 2024-04-10 | $53.00 | $53.00 | 440 |
| 2024-04-09 | $70.30 | $70.30 | 300 |
| 2024-04-08 | $70.20 | $70.20 | 45 |
| 2024-04-05 | $85.00 | $85.00 | 25 |
| 2024-04-04 | $86.20 | $86.20 | 200 |
| 2024-04-03 | $86.00 | $86.00 | 130 |
| 2024-04-02 | $78.00 | $78.00 | 135 |
| 2024-04-01 | $79.60 | $79.60 | 150 |
| 2024-03-28 | $89.80 | $89.80 | 105 |
| 2024-03-27 | $82.00 | $82.00 | 90 |
| 2024-03-26 | $95.00 | $95.00 | 100 |
| 2024-03-25 | $111.40 | $111.40 | 180 |
| 2024-03-22 | $120.00 | $120.00 | 60 |
| 2024-03-21 | $124.00 | $124.00 | 105 |
| 2024-03-20 | $85.00 | $85.00 | 55 |
| 2024-03-19 | $90.00 | $90.00 | 660 |
| 2024-03-18 | $105.20 | $105.20 | 1,110 |
| 2024-03-15 | $166.40 | $166.40 | 515 |
| 2024-03-14 | $160.00 | $160.00 | 175 |
| 2024-03-13 | $191.40 | $191.40 | 1,695 |
| 2024-03-12 | $132.00 | $132.00 | 420 |
| 2024-03-11 | $120.00 | $120.00 | 445 |
| 2024-03-08 | $120.80 | $120.80 | 1,680 |
| 2024-03-07 | $95.00 | $95.00 | 445 |
| 2024-03-06 | $93.00 | $93.00 | 145 |
| 2024-03-05 | $92.00 | $92.00 | 170 |
| 2024-03-04 | $88.20 | $88.20 | 260 |
| 2024-03-01 | $102.20 | $102.20 | 70 |
| 2024-02-29 | $102.00 | $102.00 | 770 |
| 2024-02-28 | $98.00 | $98.00 | 95 |
| 2024-02-27 | $102.00 | $102.00 | 130 |
| 2024-02-26 | $110.20 | $110.20 | 140 |
| 2024-02-23 | $110.00 | $110.00 | 1,085 |
| 2024-02-22 | $120.00 | $120.00 | 735 |
| 2024-02-21 | $135.00 | $135.00 | 385 |
| 2024-02-20 | $130.00 | $130.00 | 490 |
| 2024-02-16 | $105.00 | $105.00 | 980 |
| 2024-02-15 | $63.00 | $63.00 | 980 |
| 2024-02-14 | $49.00 | $49.00 | 115 |
| 2024-02-13 | $44.00 | $44.00 | 35 |
| 2024-02-12 | $38.40 | $38.40 | 40 |
| 2024-02-09 | $38.20 | $38.20 | 90 |
| 2024-02-08 | $36.00 | $36.00 | 75 |
| 2024-02-07 | $40.00 | $40.00 | 90 |
| 2024-02-06 | $43.00 | $43.00 | 440 |
| 2024-02-05 | $50.40 | $50.40 | 305 |
| 2024-02-02 | $32.00 | $32.00 | 780 |
| 2024-02-01 | $35.00 | $35.00 | 115 |
| 2024-01-31 | $40.00 | $40.00 | 425 |
| 2024-01-30 | $37.80 | $37.80 | 275 |
| 2024-01-29 | $38.20 | $38.20 | 660 |
| 2024-01-26 | $55.00 | $55.00 | 350 |
| 2024-01-25 | $60.00 | $60.00 | 210 |
| 2024-01-24 | $68.00 | $68.00 | 350 |
| 2024-01-23 | $50.00 | $50.00 | 713 |
| 2024-01-22 | $50.00 | $50.00 | 136 |
| 2024-01-19 | $50.00 | $50.00 | 63 |
| 2024-01-18 | $50.00 | $50.00 | 72 |
| 2024-01-17 | $50.00 | $50.00 | 47 |
| 2024-01-16 | $60.00 | $60.00 | 358 |
| 2024-01-12 | $60.00 | $60.00 | 214 |
| 2024-01-11 | $80.00 | $80.00 | 348 |
| 2024-01-10 | $40.00 | $40.00 | 94 |
| 2024-01-09 | $50.00 | $50.00 | 771 |
| 2024-01-08 | $50.00 | $50.00 | 629 |
| 2024-01-05 | $50.00 | $50.00 | 1,392 |
| 2024-01-04 | $70.00 | $70.00 | 78 |
| 2024-01-03 | $70.00 | $70.00 | 359 |
| 2024-01-02 | $70.00 | $70.00 | 62 |