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
- 2024-07-25 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 | $15.50 | $15.50 | 2,800 |
| 2024-12-30 | $13.62 | $13.62 | 2,600 |
| 2024-12-27 | $15.00 | $15.00 | 2,000 |
| 2024-12-26 | $16.50 | $16.50 | 2,300 |
| 2024-12-24 | $18.00 | $18.00 | 1,400 |
| 2024-12-23 | $14.16 | $14.16 | 4,000 |
| 2024-12-20 | $12.60 | $12.60 | 7,000 |
| 2024-12-19 | $12.56 | $12.56 | 4,700 |
| 2024-12-18 | $12.50 | $12.50 | 11,700 |
| 2024-12-17 | $16.23 | $16.23 | 3,400 |
| 2024-12-16 | $17.60 | $17.60 | 2,100 |
| 2024-12-13 | $18.20 | $18.20 | 1,700 |
| 2024-12-12 | $18.59 | $18.59 | 4,900 |
| 2024-12-11 | $19.00 | $19.00 | 2,900 |
| 2024-12-10 | $16.10 | $16.10 | 10,000 |
| 2024-12-09 | $18.00 | $18.00 | 10,700 |
| 2024-12-06 | $22.41 | $22.41 | 12,400 |
| 2024-12-05 | $18.73 | $18.73 | 18,100 |
| 2024-12-04 | $20.00 | $20.00 | 20,200 |
| 2024-12-03 | $16.65 | $16.65 | 4,900 |
| 2024-12-02 | $16.85 | $16.85 | 15,400 |
| 2024-11-29 | $14.75 | $14.75 | 7,800 |
| 2024-11-27 | $14.00 | $14.00 | 6,500 |
| 2024-11-26 | $13.15 | $13.15 | 6,900 |
| 2024-11-25 | $14.75 | $14.75 | 7,300 |
| 2024-11-22 | $11.90 | $11.90 | 2,700 |
| 2024-11-21 | $12.11 | $12.11 | 4,800 |
| 2024-11-20 | $13.00 | $13.00 | 900 |
| 2024-11-19 | $11.82 | $11.82 | 1,900 |
| 2024-11-18 | $13.00 | $13.00 | 8,700 |
| 2024-11-15 | $11.00 | $11.00 | 1,600 |
| 2024-11-14 | $11.25 | $11.25 | 1,800 |
| 2024-11-13 | $13.11 | $13.11 | 6,900 |
| 2024-11-12 | $12.95 | $12.95 | 5,200 |
| 2024-11-11 | $13.00 | $13.00 | 15,100 |
| 2024-11-08 | $10.00 | $10.00 | 3,800 |
| 2024-11-07 | $10.00 | $10.00 | 8,400 |
| 2024-11-06 | $10.00 | $10.00 | 3,800 |
| 2024-11-05 | $9.40 | $9.40 | 1,300 |
| 2024-11-04 | $10.00 | $10.00 | 3,100 |
| 2024-11-01 | $10.00 | $10.00 | 2,000 |
| 2024-10-31 | $9.80 | $9.80 | 2,700 |
| 2024-10-30 | $12.07 | $12.07 | 3,100 |
| 2024-10-29 | $13.38 | $13.38 | 6,400 |
| 2024-10-28 | $11.99 | $11.99 | 1,400 |
| 2024-10-25 | $12.06 | $12.06 | 2,200 |
| 2024-10-24 | $12.70 | $12.70 | 3,500 |
| 2024-10-23 | $13.50 | $13.50 | 1,300 |
| 2024-10-22 | $14.50 | $14.50 | 800 |
| 2024-10-21 | $14.50 | $14.50 | 1,500 |
| 2024-10-18 | $15.00 | $15.00 | 1,000 |
| 2024-10-17 | $15.00 | $15.00 | 1,800 |
| 2024-10-16 | $15.00 | $15.00 | 800 |
| 2024-10-15 | $15.00 | $15.00 | 1,300 |
| 2024-10-14 | $15.00 | $15.00 | 2,600 |
| 2024-10-11 | $14.90 | $14.90 | 1,300 |
| 2024-10-10 | $12.00 | $12.00 | 1,400 |
| 2024-10-09 | $18.50 | $18.50 | 0 |
| 2024-10-08 | $18.50 | $18.50 | 0 |
| 2024-10-07 | $18.50 | $18.50 | 1,500 |
| 2024-10-04 | $15.39 | $15.39 | 200 |
| 2024-10-03 | $18.50 | $18.50 | 500 |
| 2024-10-02 | $18.26 | $18.26 | 900 |
| 2024-10-01 | $18.00 | $18.00 | 600 |
| 2024-09-30 | $18.90 | $18.90 | 100 |
| 2024-09-27 | $19.30 | $19.30 | 300 |
| 2024-09-26 | $17.00 | $17.00 | 0 |
| 2024-09-25 | $17.00 | $17.00 | 900 |
| 2024-09-24 | $16.75 | $16.75 | 4,400 |
| 2024-09-23 | $15.95 | $15.95 | 2,300 |
| 2024-09-20 | $14.50 | $14.50 | 200 |
| 2024-09-19 | $15.90 | $15.90 | 1,200 |
| 2024-09-18 | $14.00 | $14.00 | 400 |
| 2024-09-17 | $14.00 | $14.00 | 300 |
| 2024-09-16 | $16.00 | $16.00 | 100 |
| 2024-09-13 | $15.95 | $15.95 | 1,300 |
| 2024-09-12 | $14.00 | $14.00 | 200 |
| 2024-09-11 | $14.00 | $14.00 | 1,000 |
| 2024-09-10 | $16.45 | $16.45 | 0 |
| 2024-09-09 | $16.45 | $16.45 | 600 |
| 2024-09-06 | $14.10 | $14.10 | 200 |
| 2024-09-05 | $14.00 | $14.00 | 100 |
| 2024-09-04 | $14.00 | $14.00 | 0 |
| 2024-09-03 | $14.00 | $14.00 | 300 |
| 2024-08-30 | $15.00 | $15.00 | 1,300 |
| 2024-08-29 | $16.90 | $16.90 | 0 |
| 2024-08-28 | $16.90 | $16.90 | 300 |
| 2024-08-27 | $17.00 | $17.00 | 200 |
| 2024-08-26 | $17.00 | $17.00 | 300 |
| 2024-08-23 | $17.00 | $17.00 | 1,500 |
| 2024-08-22 | $17.00 | $17.00 | 200 |
| 2024-08-21 | $17.50 | $17.50 | 0 |
| 2024-08-20 | $17.50 | $17.50 | 400 |
| 2024-08-19 | $17.45 | $17.45 | 100 |
| 2024-08-16 | $17.45 | $17.45 | 500 |
| 2024-08-15 | $16.50 | $16.50 | 1,300 |
| 2024-08-14 | $18.50 | $18.50 | 0 |
| 2024-08-13 | $18.50 | $18.50 | 1,000 |
| 2024-08-12 | $15.10 | $15.10 | 600 |
| 2024-08-09 | $15.00 | $15.00 | 400 |
| 2024-08-08 | $15.00 | $15.00 | 100 |
| 2024-08-07 | $14.07 | $14.07 | 2,500 |
| 2024-08-06 | $18.00 | $18.00 | 2,800 |
| 2024-08-05 | $14.05 | $14.05 | 1,300 |
| 2024-08-02 | $18.00 | $18.00 | 100 |
| 2024-08-01 | $18.00 | $18.00 | 1,900 |
| 2024-07-31 | $17.00 | $17.00 | 3,400 |
| 2024-07-30 | $21.80 | $21.80 | 1,400 |
| 2024-07-29 | $22.52 | $22.52 | 1,300 |
| 2024-07-26 | $21.55 | $21.55 | 1,900 |
| 2024-07-25 | $21.80 | $21.80 | 1,600 |