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
- 2022-05-20 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 | $9.28 | $9.28 | 1,309 |
| 2024-12-30 | $9.33 | $9.33 | 100 |
| 2024-12-27 | $9.60 | $9.60 | 886 |
| 2024-12-26 | $9.88 | $9.88 | 13 |
| 2024-12-24 | $9.65 | $9.65 | 124 |
| 2024-12-23 | $10.38 | $10.38 | 89 |
| 2024-12-20 | $10.09 | $10.09 | 48 |
| 2024-12-19 | $10.01 | $10.01 | 506 |
| 2024-12-18 | $10.38 | $10.38 | 1,168 |
| 2024-12-17 | $11.18 | $11.18 | 252 |
| 2024-12-16 | $12.50 | $12.50 | 766 |
| 2024-12-13 | $10.50 | $10.50 | 132 |
| 2024-12-12 | $10.75 | $10.75 | 2 |
| 2024-12-11 | $12.50 | $12.50 | 400 |
| 2024-12-10 | $11.14 | $11.14 | 117 |
| 2024-12-09 | $12.25 | $12.25 | 594 |
| 2024-12-06 | $12.50 | $12.50 | 1,932 |
| 2024-12-05 | $9.87 | $9.87 | 1,000 |
| 2024-12-04 | $9.75 | $9.75 | 40 |
| 2024-12-03 | $11.23 | $11.23 | 2,183 |
| 2024-12-02 | $14.98 | $14.98 | 564 |
| 2024-11-29 | $14.38 | $14.38 | 688 |
| 2024-11-27 | $17.25 | $17.25 | 7,036 |
| 2024-11-26 | $8.03 | $8.03 | 693 |
| 2024-11-25 | $7.05 | $7.05 | 231 |
| 2024-11-22 | $6.73 | $6.73 | 477 |
| 2024-11-21 | $7.46 | $7.46 | 420 |
| 2024-11-20 | $7.13 | $7.13 | 323 |
| 2024-11-19 | $7.29 | $7.29 | 398 |
| 2024-11-18 | $8.25 | $8.25 | 226 |
| 2024-11-15 | $8.48 | $8.48 | 5,173 |
| 2024-11-14 | $8.38 | $8.38 | 20 |
| 2024-11-13 | $8.70 | $8.70 | 568 |
| 2024-11-12 | $9.00 | $9.00 | 276 |
| 2024-11-11 | $9.00 | $9.00 | 18 |
| 2024-11-08 | $9.25 | $9.25 | 108 |
| 2024-11-07 | $9.00 | $9.00 | 223 |
| 2024-11-06 | $9.26 | $9.26 | 79 |
| 2024-11-05 | $9.19 | $9.19 | 515 |
| 2024-11-04 | $9.56 | $9.56 | 508 |
| 2024-11-01 | $9.98 | $9.98 | 85 |
| 2024-10-31 | $9.06 | $9.06 | 609 |
| 2024-10-30 | $10.00 | $10.00 | 42 |
| 2024-10-29 | $9.48 | $9.48 | 94 |
| 2024-10-28 | $10.00 | $10.00 | 1,738 |
| 2024-10-25 | $10.00 | $10.00 | 0 |
| 2024-10-24 | $10.00 | $10.00 | 317 |
| 2024-10-23 | $9.75 | $9.75 | 144 |
| 2024-10-22 | $9.81 | $9.81 | 677 |
| 2024-10-21 | $10.38 | $10.38 | 473 |
| 2024-10-18 | $9.78 | $9.78 | 114 |
| 2024-10-17 | $9.51 | $9.51 | 219 |
| 2024-10-16 | $10.00 | $10.00 | 1,740 |
| 2024-10-15 | $9.28 | $9.28 | 180 |
| 2024-10-14 | $10.00 | $10.00 | 47 |
| 2024-10-11 | $10.44 | $10.44 | 25 |
| 2024-10-10 | $10.25 | $10.25 | 291 |
| 2024-10-09 | $10.63 | $10.63 | 0 |
| 2024-10-08 | $10.63 | $10.63 | 40 |
| 2024-10-07 | $10.50 | $10.50 | 994 |
| 2024-10-04 | $11.75 | $11.75 | 257 |
| 2024-10-03 | $11.74 | $11.74 | 9 |
| 2024-10-02 | $11.75 | $11.75 | 301 |
| 2024-10-01 | $12.00 | $12.00 | 140 |
| 2024-09-30 | $12.25 | $12.25 | 140 |
| 2024-09-27 | $11.97 | $11.97 | 1,515 |
| 2024-09-26 | $10.60 | $10.60 | 316 |
| 2024-09-25 | $9.43 | $9.43 | 774 |
| 2024-09-24 | $10.00 | $10.00 | 123 |
| 2024-09-23 | $10.25 | $10.25 | 22 |
| 2024-09-20 | $10.60 | $10.60 | 67 |
| 2024-09-19 | $11.13 | $11.13 | 466 |
| 2024-09-18 | $11.13 | $11.13 | 93 |
| 2024-09-17 | $10.63 | $10.63 | 207 |
| 2024-09-16 | $10.38 | $10.38 | 335 |
| 2024-09-13 | $11.00 | $11.00 | 1,088 |
| 2024-09-12 | $11.18 | $11.18 | 1,277 |
| 2024-09-11 | $10.25 | $10.25 | 845 |
| 2024-09-10 | $10.60 | $10.60 | 1,553 |
| 2024-09-09 | $9.63 | $9.63 | 565 |
| 2024-09-06 | $10.00 | $10.00 | 898 |
| 2024-09-05 | $11.00 | $11.00 | 586 |
| 2024-09-04 | $10.25 | $10.25 | 170 |
| 2024-09-03 | $10.44 | $10.44 | 1 |
| 2024-08-30 | $10.50 | $10.50 | 400 |
| 2024-08-29 | $10.00 | $10.00 | 0 |
| 2024-08-28 | $10.00 | $10.00 | 24 |
| 2024-08-27 | $9.63 | $9.63 | 30 |
| 2024-08-26 | $10.25 | $10.25 | 350 |
| 2024-08-23 | $10.50 | $10.50 | 272 |
| 2024-08-22 | $11.25 | $11.25 | 516 |
| 2024-08-21 | $9.98 | $9.98 | 64 |
| 2024-08-20 | $11.23 | $11.23 | 468 |
| 2024-08-19 | $9.80 | $9.80 | 0 |
| 2024-08-16 | $9.75 | $9.75 | 113 |
| 2024-08-15 | $10.23 | $10.23 | 735 |
| 2024-08-14 | $9.75 | $9.75 | 120 |
| 2024-08-13 | $10.00 | $10.00 | 101 |
| 2024-08-12 | $10.00 | $10.00 | 108 |
| 2024-08-09 | $10.38 | $10.38 | 99 |
| 2024-08-08 | $10.38 | $10.38 | 508 |
| 2024-08-07 | $9.25 | $9.25 | 136 |
| 2024-08-06 | $9.50 | $9.50 | 593 |
| 2024-08-05 | $9.73 | $9.73 | 14 |
| 2024-08-02 | $9.50 | $9.50 | 1,086 |
| 2024-08-01 | $9.91 | $9.91 | 269 |
| 2024-07-31 | $10.58 | $10.58 | 261 |
| 2024-07-30 | $10.63 | $10.63 | 80 |
| 2024-07-29 | $10.28 | $10.28 | 224 |
| 2024-07-26 | $10.33 | $10.33 | 859 |
| 2024-07-25 | $10.75 | $10.75 | 1,186 |
| 2024-07-24 | $10.50 | $10.50 | 149 |
| 2024-07-23 | $11.00 | $11.00 | 0 |
| 2024-07-22 | $11.00 | $11.00 | 793 |
| 2024-07-19 | $11.75 | $11.75 | 512 |
| 2024-07-18 | $11.75 | $11.75 | 304 |
| 2024-07-17 | $11.00 | $11.00 | 116 |
| 2024-07-16 | $10.31 | $10.31 | 577 |
| 2024-07-15 | $10.63 | $10.63 | 232 |
| 2024-07-12 | $11.25 | $11.25 | 1,396 |
| 2024-07-11 | $11.00 | $11.00 | 698 |
| 2024-07-10 | $12.25 | $12.25 | 328 |
| 2024-07-09 | $12.50 | $12.50 | 0 |
| 2024-07-08 | $12.50 | $12.50 | 202 |
| 2024-07-05 | $12.50 | $12.50 | 175 |
| 2024-07-03 | $12.38 | $12.38 | 84 |
| 2024-07-02 | $12.50 | $12.50 | 157 |
| 2024-07-01 | $12.45 | $12.45 | 725 |
| 2024-06-28 | $13.24 | $13.24 | 1,305 |
| 2024-06-27 | $14.76 | $14.76 | 882 |
| 2024-06-26 | $13.66 | $13.66 | 192 |
| 2024-06-25 | $14.75 | $14.75 | 913 |
| 2024-06-24 | $11.28 | $11.28 | 14 |
| 2024-06-21 | $11.28 | $11.28 | 46 |
| 2024-06-20 | $10.00 | $10.00 | 3,270 |
| 2024-06-18 | $9.85 | $9.85 | 70 |
| 2024-06-17 | $9.28 | $9.28 | 134 |
| 2024-06-14 | $11.64 | $11.64 | 829 |
| 2024-06-13 | $9.50 | $9.50 | 1,375 |
| 2024-06-12 | $10.60 | $10.60 | 259 |
| 2024-06-11 | $10.40 | $10.40 | 160 |
| 2024-06-10 | $9.75 | $9.75 | 1,036 |
| 2024-06-07 | $10.68 | $10.68 | 190 |
| 2024-06-06 | $10.75 | $10.75 | 401 |
| 2024-06-05 | $11.13 | $11.13 | 368 |
| 2024-06-04 | $10.88 | $10.88 | 0 |
| 2024-06-03 | $10.88 | $10.88 | 396 |
| 2024-05-31 | $11.93 | $11.93 | 42 |
| 2024-05-30 | $11.90 | $11.90 | 60 |
| 2024-05-29 | $10.88 | $10.88 | 262 |
| 2024-05-28 | $12.75 | $12.75 | 0 |
| 2024-05-24 | $12.75 | $12.75 | 86 |
| 2024-05-23 | $12.33 | $12.33 | 64 |
| 2024-05-22 | $13.72 | $13.72 | 500 |
| 2024-05-21 | $12.88 | $12.88 | 1,815 |
| 2024-05-20 | $10.00 | $10.00 | 82 |
| 2024-05-17 | $11.09 | $11.09 | 940 |
| 2024-05-16 | $11.25 | $11.25 | 8,103 |
| 2024-05-15 | $13.00 | $13.00 | 0 |
| 2024-05-14 | $13.00 | $13.00 | 212 |
| 2024-05-13 | $12.51 | $12.51 | 25 |
| 2024-05-10 | $12.50 | $12.50 | 2,600 |
| 2024-05-09 | $13.90 | $13.90 | 63 |
| 2024-05-08 | $13.88 | $13.88 | 0 |
| 2024-05-07 | $13.88 | $13.88 | 258 |
| 2024-05-06 | $13.75 | $13.75 | 140 |
| 2024-05-03 | $13.65 | $13.65 | 247 |
| 2024-05-02 | $13.75 | $13.75 | 420 |
| 2024-05-01 | $13.51 | $13.51 | 320 |
| 2024-04-30 | $12.50 | $12.50 | 546 |
| 2024-04-29 | $12.53 | $12.53 | 0 |
| 2024-04-26 | $12.53 | $12.53 | 430 |
| 2024-04-25 | $13.23 | $13.23 | 640 |
| 2024-04-24 | $13.46 | $13.46 | 16 |
| 2024-04-23 | $13.30 | $13.30 | 214 |
| 2024-04-22 | $13.30 | $13.30 | 14 |
| 2024-04-19 | $13.59 | $13.59 | 335 |
| 2024-04-18 | $13.59 | $13.59 | 0 |
| 2024-04-17 | $13.59 | $13.59 | 170 |
| 2024-04-16 | $13.12 | $13.12 | 268 |
| 2024-04-15 | $12.75 | $12.75 | 0 |
| 2024-04-12 | $13.10 | $13.10 | 132 |
| 2024-04-11 | $12.88 | $12.88 | 1,162 |
| 2024-04-10 | $15.25 | $15.25 | 84 |
| 2024-04-09 | $14.97 | $14.97 | 132 |
| 2024-04-08 | $14.87 | $14.87 | 533 |
| 2024-04-05 | $12.95 | $12.95 | 419 |
| 2024-04-04 | $12.99 | $12.99 | 0 |
| 2024-04-03 | $13.83 | $13.83 | 93 |
| 2024-04-02 | $13.65 | $13.65 | 147 |
| 2024-04-01 | $13.76 | $13.76 | 410 |
| 2024-03-28 | $13.38 | $13.38 | 168 |
| 2024-03-27 | $13.13 | $13.13 | 0 |
| 2024-03-26 | $13.13 | $13.13 | 48 |
| 2024-03-25 | $13.75 | $13.75 | 464 |
| 2024-03-22 | $12.53 | $12.53 | 168 |
| 2024-03-21 | $12.50 | $12.50 | 278 |
| 2024-03-20 | $12.50 | $12.50 | 1,968 |
| 2024-03-19 | $13.05 | $13.05 | 134 |
| 2024-03-18 | $13.85 | $13.85 | 1,209 |
| 2024-03-15 | $15.00 | $15.00 | 321 |
| 2024-03-14 | $15.00 | $15.00 | 12 |
| 2024-03-13 | $15.28 | $15.28 | 118 |
| 2024-03-12 | $15.75 | $15.75 | 7,415 |
| 2024-03-11 | $17.50 | $17.50 | 704 |
| 2024-03-08 | $19.17 | $19.17 | 148 |
| 2024-03-07 | $19.21 | $19.21 | 0 |
| 2024-03-06 | $19.21 | $19.21 | 34 |
| 2024-03-05 | $20.00 | $20.00 | 808 |
| 2024-03-04 | $20.00 | $20.00 | 1,330 |
| 2024-03-01 | $19.56 | $19.56 | 81 |
| 2024-02-29 | $19.25 | $19.25 | 191 |
| 2024-02-28 | $19.98 | $19.98 | 54 |
| 2024-02-27 | $20.00 | $20.00 | 368 |
| 2024-02-26 | $19.86 | $19.86 | 79 |
| 2024-02-23 | $20.12 | $20.12 | 124 |
| 2024-02-22 | $20.75 | $20.75 | 434 |
| 2024-02-21 | $20.75 | $20.75 | 502 |
| 2024-02-20 | $19.75 | $19.75 | 64 |
| 2024-02-16 | $19.63 | $19.63 | 342 |
| 2024-02-15 | $20.00 | $20.00 | 393 |
| 2024-02-14 | $19.75 | $19.75 | 550 |
| 2024-02-13 | $20.00 | $20.00 | 218 |
| 2024-02-12 | $19.25 | $19.25 | 91 |
| 2024-02-09 | $19.75 | $19.75 | 250 |
| 2024-02-08 | $18.58 | $18.58 | 577 |
| 2024-02-07 | $18.50 | $18.50 | 62 |
| 2024-02-06 | $18.50 | $18.50 | 126 |
| 2024-02-05 | $18.79 | $18.79 | 774 |
| 2024-02-02 | $19.13 | $19.13 | 474 |
| 2024-02-01 | $19.23 | $19.23 | 485 |
| 2024-01-31 | $18.92 | $18.92 | 320 |
| 2024-01-30 | $19.06 | $19.06 | 499 |
| 2024-01-29 | $17.85 | $17.85 | 72 |
| 2024-01-26 | $17.61 | $17.61 | 40 |
| 2024-01-25 | $17.64 | $17.64 | 472 |
| 2024-01-24 | $17.72 | $17.72 | 2 |
| 2024-01-23 | $17.66 | $17.66 | 107 |
| 2024-01-22 | $17.69 | $17.69 | 34 |
| 2024-01-19 | $17.50 | $17.50 | 119 |
| 2024-01-18 | $17.50 | $17.50 | 8 |
| 2024-01-17 | $17.75 | $17.75 | 279 |
| 2024-01-16 | $15.99 | $15.99 | 444 |
| 2024-01-12 | $16.23 | $16.23 | 407 |
| 2024-01-11 | $16.50 | $16.50 | 1,891 |
| 2024-01-10 | $20.00 | $20.00 | 83 |
| 2024-01-09 | $19.72 | $19.72 | 290 |
| 2024-01-08 | $19.50 | $19.50 | 360 |
| 2024-01-05 | $19.25 | $19.25 | 0 |
| 2024-01-04 | $19.25 | $19.25 | 1,316 |
| 2024-01-03 | $18.40 | $18.40 | 142 |
| 2024-01-02 | $16.13 | $16.13 | 58 |