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
- 2010-09-22 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 | $13.44 | $1,154.45 | 0 |
| 2024-12-30 | $13.44 | $1,154.45 | 0 |
| 2024-12-27 | $13.44 | $1,154.45 | 0 |
| 2024-12-26 | $13.44 | $1,154.45 | 1,200 |
| 2024-12-24 | $14.55 | $1,249.06 | 0 |
| 2024-12-23 | $14.55 | $1,249.06 | 0 |
| 2024-12-20 | $14.55 | $1,249.06 | 0 |
| 2024-12-19 | $14.55 | $1,249.06 | 0 |
| 2024-12-18 | $14.55 | $1,249.06 | 0 |
| 2024-12-17 | $14.55 | $1,249.06 | 0 |
| 2024-12-16 | $14.55 | $1,249.06 | 840 |
| 2024-12-13 | $14.45 | $1,240.91 | 0 |
| 2024-12-12 | $14.45 | $1,240.91 | 0 |
| 2024-12-11 | $14.45 | $1,240.91 | 0 |
| 2024-12-10 | $14.45 | $1,240.91 | 0 |
| 2024-12-09 | $14.45 | $1,240.91 | 0 |
| 2024-12-06 | $14.45 | $1,240.91 | 0 |
| 2024-12-05 | $14.45 | $1,240.91 | 0 |
| 2024-12-04 | $14.45 | $1,240.91 | 0 |
| 2024-12-03 | $14.45 | $1,240.91 | 0 |
| 2024-12-02 | $14.45 | $1,240.91 | 0 |
| 2024-11-29 | $14.45 | $1,240.91 | 0 |
| 2024-11-27 | $14.45 | $1,240.91 | 0 |
| 2024-11-26 | $14.45 | $1,240.91 | 0 |
| 2024-11-25 | $14.45 | $1,240.91 | 0 |
| 2024-11-22 | $14.45 | $1,240.91 | 0 |
| 2024-11-21 | $14.45 | $1,240.91 | 0 |
| 2024-11-20 | $14.45 | $1,240.91 | 0 |
| 2024-11-19 | $14.45 | $1,240.91 | 428 |
| 2024-11-18 | $13.90 | $1,193.67 | 0 |
| 2024-11-15 | $13.90 | $1,193.67 | 0 |
| 2024-11-14 | $13.90 | $1,193.67 | 0 |
| 2024-11-13 | $13.90 | $1,193.67 | 0 |
| 2024-11-12 | $13.90 | $1,193.67 | 213 |
| 2024-11-11 | $15.05 | $1,292.43 | 295 |
| 2024-11-08 | $16.36 | $1,405.13 | 0 |
| 2024-11-07 | $16.36 | $1,405.13 | 0 |
| 2024-11-06 | $16.36 | $1,405.13 | 0 |
| 2024-11-05 | $16.36 | $1,405.13 | 0 |
| 2024-11-04 | $16.36 | $1,405.13 | 0 |
| 2024-11-01 | $16.36 | $1,405.13 | 100 |
| 2024-10-31 | $18.42 | $1,581.83 | 0 |
| 2024-10-30 | $18.42 | $1,581.83 | 0 |
| 2024-10-29 | $18.42 | $1,581.83 | 0 |
| 2024-10-28 | $18.42 | $1,581.83 | 0 |
| 2024-10-25 | $18.42 | $1,581.83 | 0 |
| 2024-10-24 | $18.42 | $1,581.83 | 0 |
| 2024-10-23 | $18.42 | $1,581.83 | 1,200 |
| 2024-10-22 | $18.43 | $1,582.60 | 400 |
| 2024-10-21 | $15.46 | $1,327.64 | 0 |
| 2024-10-18 | $15.46 | $1,327.64 | 0 |
| 2024-10-17 | $15.46 | $1,327.64 | 0 |
| 2024-10-16 | $15.46 | $1,327.64 | 0 |
| 2024-10-15 | $15.46 | $1,327.64 | 0 |
| 2024-10-14 | $15.46 | $1,327.64 | 0 |
| 2024-10-11 | $15.46 | $1,327.64 | 0 |
| 2024-10-10 | $15.46 | $1,327.64 | 0 |
| 2024-10-09 | $15.46 | $1,327.64 | 0 |
| 2024-10-08 | $15.46 | $1,327.64 | 0 |
| 2024-10-07 | $15.46 | $1,327.64 | 600 |
| 2024-10-04 | $14.28 | $1,226.31 | 0 |
| 2024-10-03 | $14.28 | $1,226.31 | 0 |
| 2024-10-02 | $14.28 | $1,226.31 | 0 |
| 2024-10-01 | $14.28 | $1,226.31 | 0 |
| 2024-09-30 | $14.28 | $1,226.31 | 0 |
| 2024-09-27 | $14.28 | $1,226.31 | 0 |
| 2024-09-26 | $14.28 | $1,226.31 | 0 |
| 2024-09-25 | $14.28 | $1,226.31 | 0 |
| 2024-09-24 | $14.28 | $1,226.31 | 0 |
| 2024-09-23 | $14.28 | $1,226.31 | 0 |
| 2024-09-20 | $14.28 | $1,226.31 | 0 |
| 2024-09-19 | $14.28 | $1,226.31 | 0 |
| 2024-09-18 | $14.28 | $1,226.31 | 0 |
| 2024-09-17 | $14.28 | $1,226.31 | 0 |
| 2024-09-16 | $14.28 | $1,226.31 | 0 |
| 2024-09-13 | $14.28 | $1,226.31 | 0 |
| 2024-09-12 | $14.28 | $1,226.31 | 0 |
| 2024-09-11 | $14.28 | $1,226.31 | 0 |
| 2024-09-10 | $14.28 | $968.68 | 0 |
| 2024-09-09 | $14.28 | $968.68 | 0 |
| 2024-09-06 | $14.28 | $968.68 | 0 |
| 2024-09-05 | $14.28 | $968.68 | 0 |
| 2024-09-04 | $14.28 | $968.68 | 0 |
| 2024-09-03 | $14.28 | $968.68 | 0 |
| 2024-08-30 | $14.28 | $968.68 | 0 |
| 2024-08-29 | $14.28 | $968.68 | 0 |
| 2024-08-28 | $14.28 | $968.68 | 0 |
| 2024-08-27 | $14.28 | $968.68 | 0 |
| 2024-08-26 | $14.28 | $968.68 | 163 |
| 2024-08-23 | $16.83 | $1,141.66 | 0 |
| 2024-08-22 | $16.83 | $1,141.66 | 0 |
| 2024-08-21 | $16.83 | $1,141.66 | 0 |
| 2024-08-20 | $16.83 | $1,141.66 | 0 |
| 2024-08-19 | $16.83 | $1,141.66 | 150 |
| 2024-08-16 | $15.11 | $1,024.98 | 0 |
| 2024-08-15 | $15.11 | $1,024.98 | 0 |
| 2024-08-14 | $15.11 | $1,024.98 | 0 |
| 2024-08-13 | $15.11 | $1,024.98 | 180 |
| 2024-08-12 | $16.33 | $1,107.74 | 0 |
| 2024-08-09 | $16.33 | $1,107.74 | 0 |
| 2024-08-08 | $16.33 | $1,107.74 | 0 |
| 2024-08-07 | $16.33 | $1,107.74 | 169 |
| 2024-08-06 | $16.43 | $1,114.52 | 6,700 |
| 2024-08-05 | $15.95 | $1,081.96 | 210 |
| 2024-08-02 | $16.54 | $1,121.99 | 100 |
| 2024-08-01 | $16.80 | $1,139.62 | 0 |
| 2024-07-31 | $16.80 | $1,139.62 | 1,300 |
| 2024-07-30 | $16.64 | $1,128.77 | 0 |
| 2024-07-29 | $16.64 | $1,128.77 | 0 |
| 2024-07-26 | $16.64 | $1,128.77 | 0 |
| 2024-07-25 | $16.64 | $1,128.77 | 0 |
| 2024-07-24 | $16.64 | $1,128.77 | 0 |
| 2024-07-23 | $16.64 | $1,128.77 | 0 |
| 2024-07-22 | $16.64 | $1,128.77 | 0 |
| 2024-07-19 | $16.64 | $1,128.77 | 0 |
| 2024-07-18 | $16.64 | $1,128.77 | 369 |
| 2024-07-17 | $17.18 | $1,165.13 | 202 |
| 2024-07-16 | $14.65 | $993.98 | 0 |
| 2024-07-15 | $14.65 | $993.98 | 0 |
| 2024-07-12 | $14.65 | $993.98 | 0 |
| 2024-07-11 | $14.65 | $993.98 | 0 |
| 2024-07-10 | $14.65 | $993.98 | 0 |
| 2024-07-09 | $14.65 | $993.98 | 0 |
| 2024-07-08 | $14.65 | $993.98 | 0 |
| 2024-07-05 | $14.65 | $993.98 | 0 |
| 2024-07-03 | $14.65 | $993.98 | 0 |
| 2024-07-02 | $14.65 | $993.98 | 0 |
| 2024-07-01 | $14.65 | $993.98 | 0 |
| 2024-06-28 | $14.65 | $993.98 | 0 |
| 2024-06-27 | $14.65 | $993.98 | 0 |
| 2024-06-26 | $14.65 | $993.98 | 0 |
| 2024-06-25 | $14.65 | $993.98 | 0 |
| 2024-06-24 | $14.65 | $993.98 | 0 |
| 2024-06-21 | $14.65 | $993.98 | 0 |
| 2024-06-20 | $14.65 | $993.98 | 100 |
| 2024-06-18 | $13.95 | $946.29 | 0 |
| 2024-06-17 | $13.95 | $946.29 | 0 |
| 2024-06-14 | $13.95 | $946.29 | 0 |
| 2024-06-13 | $13.95 | $946.29 | 811 |
| 2024-06-12 | $16.01 | $1,086.03 | 200 |
| 2024-06-11 | $15.49 | $1,050.76 | 0 |
| 2024-06-10 | $15.49 | $1,050.76 | 0 |
| 2024-06-07 | $15.49 | $1,050.76 | 0 |
| 2024-06-06 | $15.49 | $1,050.76 | 0 |
| 2024-06-05 | $15.49 | $1,050.76 | 0 |
| 2024-06-04 | $15.49 | $1,050.76 | 0 |
| 2024-06-03 | $15.49 | $1,050.76 | 200 |
| 2024-05-31 | $16.15 | $1,095.53 | 0 |
| 2024-05-30 | $16.15 | $1,095.53 | 0 |
| 2024-05-29 | $16.15 | $1,095.53 | 0 |
| 2024-05-28 | $16.15 | $1,095.53 | 0 |
| 2024-05-24 | $16.15 | $1,095.53 | 0 |
| 2024-05-23 | $16.15 | $1,095.53 | 100 |
| 2024-05-22 | $16.40 | $1,112.49 | 0 |
| 2024-05-21 | $16.40 | $1,112.49 | 0 |
| 2024-05-20 | $16.40 | $1,112.49 | 671 |
| 2024-05-17 | $16.18 | $1,097.56 | 100 |
| 2024-05-16 | $16.21 | $1,099.26 | 300 |
| 2024-05-15 | $15.92 | $1,079.59 | 0 |
| 2024-05-14 | $15.92 | $1,079.59 | 0 |
| 2024-05-13 | $15.92 | $1,079.59 | 0 |
| 2024-05-10 | $15.92 | $1,079.59 | 0 |
| 2024-05-09 | $15.92 | $1,079.59 | 0 |
| 2024-05-08 | $15.92 | $1,079.59 | 200 |
| 2024-05-07 | $15.72 | $1,066.02 | 118 |
| 2024-05-06 | $17.20 | $1,166.76 | 0 |
| 2024-05-03 | $17.20 | $1,166.76 | 0 |
| 2024-05-02 | $17.20 | $1,166.76 | 0 |
| 2024-05-01 | $17.20 | $1,166.76 | 109 |
| 2024-04-30 | $17.43 | $1,182.36 | 0 |
| 2024-04-29 | $17.43 | $1,182.36 | 0 |
| 2024-04-26 | $17.43 | $1,182.36 | 0 |
| 2024-04-25 | $17.43 | $1,182.36 | 150 |
| 2024-04-24 | $16.52 | $1,120.43 | 0 |
| 2024-04-23 | $16.52 | $1,120.43 | 103 |
| 2024-04-22 | $17.36 | $1,177.61 | 0 |
| 2024-04-19 | $17.36 | $1,177.61 | 0 |
| 2024-04-18 | $17.36 | $1,177.61 | 100 |
| 2024-04-17 | $17.63 | $1,195.92 | 400 |
| 2024-04-16 | $17.79 | $1,206.78 | 0 |
| 2024-04-15 | $17.79 | $1,206.78 | 150 |
| 2024-04-12 | $18.22 | $1,235.95 | 204 |
| 2024-04-11 | $17.34 | $1,176.25 | 0 |
| 2024-04-10 | $17.34 | $1,176.25 | 277 |
| 2024-04-09 | $17.50 | $1,187.11 | 0 |
| 2024-04-08 | $17.50 | $1,187.11 | 673 |
| 2024-04-05 | $17.16 | $1,164.18 | 435 |
| 2024-04-04 | $17.00 | $1,153.19 | 600 |
| 2024-04-03 | $16.26 | $1,102.99 | 0 |
| 2024-04-02 | $16.26 | $1,102.99 | 0 |
| 2024-04-01 | $16.26 | $1,102.99 | 0 |
| 2024-03-28 | $16.26 | $1,102.99 | 301 |
| 2024-03-27 | $15.44 | $1,047.50 | 0 |
| 2024-03-26 | $15.44 | $1,047.50 | 205 |
| 2024-03-25 | $15.93 | $1,080.61 | 0 |
| 2024-03-22 | $15.93 | $1,080.61 | 0 |
| 2024-03-21 | $15.93 | $1,080.61 | 5,701 |
| 2024-03-20 | $15.42 | $1,046.01 | 200 |
| 2024-03-19 | $14.90 | $1,010.74 | 0 |
| 2024-03-18 | $14.90 | $1,010.74 | 0 |
| 2024-03-15 | $14.90 | $1,010.74 | 0 |
| 2024-03-14 | $14.90 | $1,010.74 | 100 |
| 2024-03-13 | $15.52 | $1,052.52 | 0 |
| 2024-03-12 | $15.52 | $767.62 | 0 |
| 2024-03-11 | $15.52 | $767.62 | 442 |
| 2024-03-08 | $15.35 | $759.40 | 0 |
| 2024-03-07 | $15.35 | $759.40 | 133 |
| 2024-03-06 | $14.83 | $733.68 | 0 |
| 2024-03-05 | $14.83 | $733.68 | 613 |
| 2024-03-04 | $14.20 | $702.51 | 300 |
| 2024-03-01 | $13.53 | $669.36 | 700 |
| 2024-02-29 | $13.70 | $677.77 | 0 |
| 2024-02-28 | $13.70 | $677.77 | 0 |
| 2024-02-27 | $13.70 | $677.77 | 0 |
| 2024-02-26 | $13.70 | $677.77 | 0 |
| 2024-02-23 | $13.70 | $677.77 | 0 |
| 2024-02-22 | $13.70 | $677.77 | 0 |
| 2024-02-21 | $13.70 | $677.77 | 0 |
| 2024-02-20 | $13.70 | $677.77 | 0 |
| 2024-02-16 | $13.70 | $677.77 | 0 |
| 2024-02-15 | $13.70 | $677.77 | 0 |
| 2024-02-14 | $13.70 | $677.77 | 0 |
| 2024-02-13 | $13.70 | $677.77 | 0 |
| 2024-02-12 | $13.70 | $677.77 | 207 |
| 2024-02-09 | $14.25 | $704.98 | 0 |
| 2024-02-08 | $14.25 | $704.98 | 0 |
| 2024-02-07 | $14.25 | $704.98 | 0 |
| 2024-02-06 | $14.25 | $704.98 | 0 |
| 2024-02-05 | $14.25 | $704.98 | 100 |
| 2024-02-02 | $14.32 | $708.45 | 1,881 |
| 2024-02-01 | $15.58 | $770.78 | 582 |
| 2024-01-31 | $14.61 | $722.79 | 0 |
| 2024-01-30 | $14.61 | $722.79 | 500 |
| 2024-01-29 | $13.52 | $668.87 | 0 |
| 2024-01-26 | $13.52 | $668.87 | 0 |
| 2024-01-25 | $13.52 | $668.87 | 100 |
| 2024-01-24 | $13.53 | $669.36 | 300 |
| 2024-01-23 | $12.58 | $622.46 | 0 |
| 2024-01-22 | $12.58 | $622.46 | 0 |
| 2024-01-19 | $12.58 | $622.46 | 0 |
| 2024-01-18 | $12.58 | $622.46 | 0 |
| 2024-01-17 | $12.58 | $622.46 | 0 |
| 2024-01-16 | $12.58 | $622.46 | 0 |
| 2024-01-12 | $12.58 | $622.46 | 0 |
| 2024-01-11 | $12.58 | $622.46 | 0 |
| 2024-01-10 | $12.58 | $622.46 | 0 |
| 2024-01-09 | $12.58 | $622.46 | 0 |
| 2024-01-08 | $12.58 | $622.46 | 0 |
| 2024-01-05 | $12.58 | $622.46 | 1,005 |
| 2024-01-04 | $14.26 | $705.48 | 0 |
| 2024-01-03 | $14.26 | $705.48 | 0 |
| 2024-01-02 | $14.26 | $705.48 | 300 |