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
- 2019-11-15 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 | $12.65 | $12.65 | 0 |
| 2024-12-30 | $12.65 | $12.65 | 0 |
| 2024-12-27 | $12.65 | $12.65 | 200 |
| 2024-12-26 | $12.37 | $12.37 | 0 |
| 2024-12-24 | $12.37 | $12.37 | 500 |
| 2024-12-23 | $15.70 | $15.70 | 0 |
| 2024-12-20 | $15.70 | $15.70 | 0 |
| 2024-12-19 | $15.70 | $15.70 | 625 |
| 2024-12-18 | $16.00 | $16.00 | 0 |
| 2024-12-17 | $16.00 | $16.00 | 0 |
| 2024-12-16 | $16.00 | $16.00 | 0 |
| 2024-12-13 | $16.00 | $16.00 | 0 |
| 2024-12-12 | $16.00 | $16.00 | 0 |
| 2024-12-11 | $16.00 | $16.00 | 0 |
| 2024-12-10 | $16.00 | $16.00 | 313 |
| 2024-12-09 | $16.00 | $16.00 | 0 |
| 2024-12-06 | $16.00 | $16.00 | 5,425 |
| 2024-12-05 | $18.50 | $18.50 | 0 |
| 2024-12-04 | $18.50 | $18.50 | 537 |
| 2024-12-03 | $16.00 | $16.00 | 0 |
| 2024-12-02 | $16.00 | $16.00 | 0 |
| 2024-11-29 | $16.00 | $16.00 | 100 |
| 2024-11-27 | $13.91 | $13.91 | 0 |
| 2024-11-26 | $13.91 | $13.91 | 0 |
| 2024-11-25 | $13.91 | $13.91 | 0 |
| 2024-11-22 | $13.91 | $13.91 | 264 |
| 2024-11-21 | $14.00 | $14.00 | 0 |
| 2024-11-20 | $14.00 | $14.00 | 0 |
| 2024-11-19 | $14.00 | $14.00 | 0 |
| 2024-11-18 | $14.00 | $14.00 | 0 |
| 2024-11-15 | $14.00 | $14.00 | 0 |
| 2024-11-14 | $14.00 | $14.00 | 0 |
| 2024-11-13 | $14.00 | $14.00 | 0 |
| 2024-11-12 | $14.00 | $14.00 | 0 |
| 2024-11-11 | $14.00 | $14.00 | 0 |
| 2024-11-08 | $14.00 | $14.00 | 0 |
| 2024-11-07 | $14.00 | $14.00 | 0 |
| 2024-11-06 | $14.00 | $14.00 | 0 |
| 2024-11-05 | $14.00 | $14.00 | 200 |
| 2024-11-04 | $14.00 | $14.00 | 0 |
| 2024-11-01 | $14.00 | $14.00 | 0 |
| 2024-10-31 | $14.00 | $14.00 | 0 |
| 2024-10-30 | $14.00 | $14.00 | 1,000 |
| 2024-10-29 | $14.00 | $14.00 | 7,600 |
| 2024-10-28 | $13.95 | $13.95 | 0 |
| 2024-10-25 | $13.95 | $13.95 | 1,500 |
| 2024-10-24 | $13.33 | $13.33 | 0 |
| 2024-10-23 | $13.33 | $13.33 | 500 |
| 2024-10-22 | $13.09 | $13.09 | 0 |
| 2024-10-21 | $13.09 | $13.09 | 0 |
| 2024-10-18 | $13.09 | $13.09 | 474 |
| 2024-10-17 | $10.94 | $10.94 | 0 |
| 2024-10-16 | $10.94 | $10.94 | 0 |
| 2024-10-15 | $10.94 | $10.94 | 0 |
| 2024-10-14 | $10.94 | $10.94 | 0 |
| 2024-10-11 | $10.94 | $10.94 | 0 |
| 2024-10-10 | $10.94 | $10.94 | 0 |
| 2024-10-09 | $10.94 | $10.94 | 0 |
| 2024-10-08 | $10.94 | $10.94 | 0 |
| 2024-10-07 | $10.94 | $10.94 | 0 |
| 2024-10-04 | $10.94 | $10.94 | 0 |
| 2024-10-03 | $10.94 | $10.94 | 0 |
| 2024-10-02 | $10.94 | $10.94 | 0 |
| 2024-10-01 | $10.94 | $10.94 | 0 |
| 2024-09-30 | $10.94 | $10.94 | 476 |
| 2024-09-27 | $13.34 | $13.34 | 18,596 |
| 2024-09-26 | $11.75 | $11.75 | 0 |
| 2024-09-25 | $11.75 | $11.75 | 0 |
| 2024-09-24 | $11.75 | $11.75 | 0 |
| 2024-09-23 | $11.75 | $11.75 | 0 |
| 2024-09-20 | $11.75 | $11.75 | 0 |
| 2024-09-19 | $11.75 | $11.75 | 0 |
| 2024-09-18 | $11.75 | $11.75 | 0 |
| 2024-09-17 | $11.75 | $11.75 | 0 |
| 2024-09-16 | $11.75 | $11.75 | 0 |
| 2024-09-13 | $11.75 | $11.75 | 0 |
| 2024-09-12 | $11.75 | $11.75 | 111 |
| 2024-09-11 | $12.12 | $12.12 | 0 |
| 2024-09-10 | $12.12 | $12.12 | 100 |
| 2024-09-09 | $13.00 | $13.00 | 0 |
| 2024-09-06 | $13.00 | $13.00 | 0 |
| 2024-09-05 | $13.00 | $13.00 | 130 |
| 2024-09-04 | $13.58 | $13.58 | 0 |
| 2024-09-03 | $13.58 | $13.58 | 100 |
| 2024-08-30 | $11.98 | $11.98 | 650 |
| 2024-08-29 | $13.33 | $13.33 | 0 |
| 2024-08-28 | $13.33 | $13.33 | 0 |
| 2024-08-27 | $13.33 | $13.33 | 0 |
| 2024-08-26 | $13.33 | $13.33 | 0 |
| 2024-08-23 | $13.33 | $13.33 | 850 |
| 2024-08-22 | $10.98 | $10.98 | 100 |
| 2024-08-21 | $10.10 | $10.10 | 200 |
| 2024-08-20 | $11.50 | $11.50 | 0 |
| 2024-08-19 | $11.50 | $11.50 | 0 |
| 2024-08-16 | $11.50 | $11.50 | 0 |
| 2024-08-15 | $11.50 | $11.50 | 1,800 |
| 2024-08-14 | $9.80 | $9.80 | 0 |
| 2024-08-13 | $9.80 | $9.80 | 0 |
| 2024-08-12 | $9.80 | $9.80 | 0 |
| 2024-08-09 | $9.80 | $9.80 | 1,281 |
| 2024-08-08 | $10.75 | $10.75 | 0 |
| 2024-08-07 | $10.75 | $10.75 | 0 |
| 2024-08-06 | $10.75 | $10.75 | 0 |
| 2024-08-05 | $10.75 | $10.75 | 0 |
| 2024-08-02 | $10.75 | $10.75 | 500 |
| 2024-08-01 | $11.75 | $11.75 | 2,066 |
| 2024-07-31 | $9.81 | $9.81 | 501 |
| 2024-07-30 | $11.05 | $11.05 | 0 |
| 2024-07-29 | $11.05 | $11.05 | 0 |
| 2024-07-26 | $11.05 | $11.05 | 0 |
| 2024-07-25 | $11.05 | $11.05 | 0 |
| 2024-07-24 | $11.05 | $11.05 | 0 |
| 2024-07-23 | $11.05 | $11.05 | 317 |
| 2024-07-22 | $11.04 | $11.04 | 250 |
| 2024-07-19 | $11.00 | $11.00 | 0 |
| 2024-07-18 | $11.00 | $11.00 | 0 |
| 2024-07-17 | $11.00 | $11.00 | 0 |
| 2024-07-16 | $11.00 | $11.00 | 0 |
| 2024-07-15 | $11.00 | $11.00 | 0 |
| 2024-07-12 | $11.00 | $11.00 | 0 |
| 2024-07-11 | $11.00 | $11.00 | 120 |
| 2024-07-10 | $10.36 | $10.36 | 0 |
| 2024-07-09 | $10.36 | $10.36 | 0 |
| 2024-07-08 | $10.36 | $10.36 | 0 |
| 2024-07-05 | $10.36 | $10.36 | 100 |
| 2024-07-03 | $10.38 | $10.38 | 140 |
| 2024-07-02 | $10.60 | $10.60 | 0 |
| 2024-07-01 | $10.60 | $10.60 | 1,405 |
| 2024-06-28 | $10.60 | $10.60 | 2,939 |
| 2024-06-27 | $10.25 | $10.25 | 0 |
| 2024-06-26 | $10.25 | $10.25 | 0 |
| 2024-06-25 | $10.25 | $10.25 | 0 |
| 2024-06-24 | $10.25 | $10.25 | 130 |
| 2024-06-21 | $10.01 | $10.01 | 0 |
| 2024-06-20 | $10.01 | $10.01 | 136 |
| 2024-06-18 | $10.01 | $10.01 | 0 |
| 2024-06-17 | $10.01 | $10.01 | 4,520 |
| 2024-06-14 | $10.00 | $10.00 | 1,982 |
| 2024-06-13 | $8.70 | $8.70 | 1,490 |
| 2024-06-12 | $9.30 | $9.30 | 0 |
| 2024-06-11 | $9.30 | $9.30 | 495 |
| 2024-06-10 | $8.70 | $8.70 | 514 |
| 2024-06-07 | $8.97 | $8.97 | 1,875 |
| 2024-06-06 | $8.95 | $8.95 | 37,582 |
| 2024-06-05 | $10.25 | $10.25 | 109,545 |
| 2024-06-04 | $10.20 | $10.20 | 320 |
| 2024-06-03 | $10.15 | $10.15 | 744 |
| 2024-05-31 | $9.30 | $9.30 | 0 |
| 2024-05-30 | $9.30 | $9.30 | 0 |
| 2024-05-29 | $9.30 | $9.30 | 48,839 |
| 2024-05-28 | $10.10 | $10.10 | 5,982 |
| 2024-05-24 | $10.10 | $10.10 | 413 |
| 2024-05-23 | $10.75 | $10.75 | 160 |
| 2024-05-22 | $10.30 | $10.30 | 78,730 |
| 2024-05-21 | $10.25 | $10.25 | 12,168 |
| 2024-05-20 | $10.50 | $10.50 | 0 |
| 2024-05-17 | $10.50 | $10.50 | 47,406 |
| 2024-05-16 | $10.73 | $10.73 | 118,887 |
| 2024-05-15 | $10.00 | $10.00 | 16,558 |
| 2024-05-14 | $10.00 | $10.00 | 96,481 |
| 2024-05-13 | $9.23 | $9.23 | 23,796 |
| 2024-05-10 | $11.05 | $11.05 | 17,922 |
| 2024-05-09 | $11.00 | $11.00 | 24,119 |
| 2024-05-08 | $10.11 | $10.11 | 3,147 |
| 2024-05-07 | $8.89 | $8.89 | 43,851 |
| 2024-05-06 | $9.50 | $9.50 | 0 |
| 2024-05-03 | $9.50 | $9.50 | 13,723 |
| 2024-05-02 | $8.61 | $8.61 | 0 |
| 2024-05-01 | $8.61 | $8.61 | 0 |
| 2024-04-30 | $8.61 | $8.61 | 84,678 |
| 2024-04-29 | $8.40 | $8.40 | 0 |
| 2024-04-26 | $8.40 | $8.40 | 14,562 |
| 2024-04-25 | $7.95 | $7.95 | 462 |
| 2024-04-24 | $8.02 | $8.02 | 5,806 |
| 2024-04-23 | $8.55 | $8.55 | 8,305 |
| 2024-04-22 | $8.30 | $8.30 | 24,730 |
| 2024-04-19 | $7.80 | $7.80 | 19,655 |
| 2024-04-18 | $8.26 | $8.26 | 350 |
| 2024-04-17 | $8.65 | $8.65 | 0 |
| 2024-04-16 | $8.65 | $8.65 | 5,279 |
| 2024-04-15 | $8.67 | $8.67 | 21,337 |
| 2024-04-12 | $9.02 | $9.02 | 11,550 |
| 2024-04-11 | $9.00 | $9.00 | 0 |
| 2024-04-10 | $9.00 | $9.00 | 128,344 |
| 2024-04-09 | $9.29 | $9.29 | 39,616 |
| 2024-04-08 | $8.44 | $8.44 | 93,363 |
| 2024-04-05 | $8.25 | $8.25 | 0 |
| 2024-04-04 | $8.25 | $8.25 | 29,171 |
| 2024-04-03 | $8.32 | $8.32 | 0 |
| 2024-04-02 | $8.32 | $8.32 | 20,399 |
| 2024-04-01 | $8.47 | $8.47 | 0 |
| 2024-03-28 | $8.47 | $8.47 | 16,134 |
| 2024-03-27 | $7.30 | $7.30 | 25,546 |
| 2024-03-26 | $8.80 | $8.80 | 111,525 |
| 2024-03-25 | $9.39 | $9.39 | 0 |
| 2024-03-22 | $9.39 | $9.39 | 103,188 |
| 2024-03-21 | $8.75 | $8.75 | 139,794 |
| 2024-03-20 | $7.98 | $7.98 | 55,352 |
| 2024-03-19 | $8.10 | $8.10 | 25,720 |
| 2024-03-18 | $8.94 | $8.94 | 0 |
| 2024-03-15 | $8.94 | $8.94 | 0 |
| 2024-03-14 | $8.94 | $8.94 | 0 |
| 2024-03-13 | $8.94 | $8.94 | 53,940 |
| 2024-03-12 | $7.95 | $7.95 | 31,031 |
| 2024-03-11 | $7.95 | $7.95 | 26,209 |
| 2024-03-08 | $7.95 | $7.95 | 41,700 |
| 2024-03-07 | $7.37 | $7.37 | 52,608 |
| 2024-03-06 | $7.97 | $7.97 | 42,464 |
| 2024-03-05 | $8.32 | $8.32 | 163,354 |
| 2024-03-04 | $5.00 | $5.00 | 0 |
| 2024-03-01 | $5.00 | $5.00 | 0 |
| 2024-02-29 | $5.00 | $5.00 | 2,000 |
| 2024-02-28 | $4.85 | $4.85 | 0 |
| 2024-02-27 | $4.85 | $4.85 | 0 |
| 2024-02-26 | $4.85 | $4.85 | 0 |
| 2024-02-23 | $4.85 | $4.85 | 0 |
| 2024-02-22 | $4.85 | $4.85 | 0 |
| 2024-02-21 | $4.85 | $4.85 | 0 |
| 2024-02-20 | $4.85 | $4.85 | 0 |
| 2024-02-16 | $4.85 | $4.85 | 0 |
| 2024-02-15 | $4.85 | $4.85 | 0 |
| 2024-02-14 | $4.85 | $4.85 | 0 |
| 2024-02-13 | $4.85 | $4.85 | 0 |
| 2024-02-12 | $4.85 | $4.85 | 0 |
| 2024-02-09 | $4.85 | $4.85 | 0 |
| 2024-02-08 | $4.85 | $4.85 | 0 |
| 2024-02-07 | $4.85 | $4.85 | 0 |
| 2024-02-06 | $4.85 | $4.85 | 0 |
| 2024-02-05 | $4.85 | $4.85 | 0 |
| 2024-02-02 | $4.85 | $4.85 | 0 |
| 2024-02-01 | $4.85 | $4.85 | 0 |
| 2024-01-31 | $4.85 | $4.85 | 1,120 |
| 2024-01-30 | $4.45 | $4.45 | 0 |
| 2024-01-29 | $4.45 | $4.45 | 0 |
| 2024-01-26 | $4.45 | $4.45 | 0 |
| 2024-01-25 | $4.45 | $4.45 | 0 |
| 2024-01-24 | $4.45 | $4.45 | 0 |
| 2024-01-23 | $4.45 | $4.45 | 0 |
| 2024-01-22 | $4.45 | $4.45 | 0 |
| 2024-01-19 | $4.45 | $4.45 | 0 |
| 2024-01-18 | $4.45 | $4.45 | 5,400 |
| 2024-01-17 | $4.40 | $4.40 | 0 |
| 2024-01-16 | $4.40 | $4.40 | 900 |
| 2024-01-12 | $4.40 | $4.40 | 550 |
| 2024-01-11 | $4.55 | $4.55 | 0 |
| 2024-01-10 | $4.55 | $4.55 | 0 |
| 2024-01-09 | $4.55 | $4.55 | 0 |
| 2024-01-08 | $4.55 | $4.55 | 0 |
| 2024-01-05 | $4.55 | $4.55 | 0 |
| 2024-01-04 | $4.55 | $4.55 | 0 |
| 2024-01-03 | $4.55 | $4.55 | 270 |
| 2024-01-02 | $4.85 | $4.85 | 0 |