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
- 2024-07-09 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 | $12.01 | $12.01 | 2,200 |
| 2024-12-30 | $12.00 | $12.00 | 2,700 |
| 2024-12-27 | $12.50 | $12.50 | 8,100 |
| 2024-12-26 | $13.11 | $13.11 | 4,400 |
| 2024-12-24 | $14.50 | $14.50 | 3,700 |
| 2024-12-23 | $13.51 | $13.51 | 2,200 |
| 2024-12-20 | $14.37 | $14.37 | 4,300 |
| 2024-12-19 | $13.81 | $13.81 | 1,500 |
| 2024-12-18 | $14.60 | $14.60 | 10,500 |
| 2024-12-17 | $17.01 | $17.01 | 4,900 |
| 2024-12-16 | $18.06 | $18.06 | 12,400 |
| 2024-12-13 | $19.00 | $19.00 | 3,200 |
| 2024-12-12 | $17.65 | $17.65 | 5,000 |
| 2024-12-11 | $17.30 | $17.30 | 7,800 |
| 2024-12-10 | $15.74 | $15.74 | 4,500 |
| 2024-12-09 | $21.48 | $21.48 | 4,600 |
| 2024-12-06 | $20.85 | $20.85 | 10,500 |
| 2024-12-05 | $22.31 | $22.31 | 9,500 |
| 2024-12-04 | $24.50 | $24.50 | 33,300 |
| 2024-12-03 | $17.02 | $17.02 | 8,600 |
| 2024-12-02 | $17.00 | $17.00 | 16,200 |
| 2024-11-29 | $15.25 | $15.25 | 8,900 |
| 2024-11-27 | $13.99 | $13.99 | 5,900 |
| 2024-11-26 | $12.84 | $12.84 | 5,300 |
| 2024-11-25 | $13.64 | $13.64 | 7,000 |
| 2024-11-22 | $11.85 | $11.85 | 4,200 |
| 2024-11-21 | $11.30 | $11.30 | 13,500 |
| 2024-11-20 | $12.53 | $12.53 | 6,900 |
| 2024-11-19 | $14.00 | $14.00 | 7,400 |
| 2024-11-18 | $14.99 | $14.99 | 15,500 |
| 2024-11-15 | $11.90 | $11.90 | 6,600 |
| 2024-11-14 | $11.53 | $11.53 | 6,200 |
| 2024-11-13 | $12.68 | $12.68 | 13,800 |
| 2024-11-12 | $11.88 | $11.88 | 12,900 |
| 2024-11-11 | $12.80 | $12.80 | 19,900 |
| 2024-11-08 | $7.51 | $7.51 | 9,200 |
| 2024-11-07 | $8.76 | $8.76 | 4,900 |
| 2024-11-06 | $8.85 | $8.85 | 12,600 |
| 2024-11-05 | $9.20 | $9.20 | 4,900 |
| 2024-11-04 | $8.80 | $8.80 | 3,900 |
| 2024-11-01 | $9.60 | $9.60 | 5,800 |
| 2024-10-31 | $10.15 | $10.15 | 8,900 |
| 2024-10-30 | $11.83 | $11.83 | 9,100 |
| 2024-10-29 | $13.10 | $13.10 | 13,100 |
| 2024-10-28 | $11.25 | $11.25 | 4,500 |
| 2024-10-25 | $10.90 | $10.90 | 7,500 |
| 2024-10-24 | $11.03 | $11.03 | 8,800 |
| 2024-10-23 | $11.75 | $11.75 | 1,600 |
| 2024-10-22 | $12.35 | $12.35 | 4,100 |
| 2024-10-21 | $12.38 | $12.38 | 3,600 |
| 2024-10-18 | $12.01 | $12.01 | 3,700 |
| 2024-10-17 | $12.75 | $12.75 | 900 |
| 2024-10-16 | $11.25 | $11.25 | 2,300 |
| 2024-10-15 | $12.51 | $12.51 | 1,800 |
| 2024-10-14 | $13.25 | $13.25 | 1,200 |
| 2024-10-11 | $12.55 | $12.55 | 2,700 |
| 2024-10-10 | $12.75 | $12.75 | 0 |
| 2024-10-09 | $12.75 | $12.75 | 0 |
| 2024-10-08 | $12.75 | $12.75 | 300 |
| 2024-10-07 | $12.75 | $12.75 | 300 |
| 2024-10-04 | $13.28 | $13.28 | 1,000 |
| 2024-10-03 | $12.00 | $12.00 | 100 |
| 2024-10-02 | $13.00 | $13.00 | 1,100 |
| 2024-10-01 | $12.05 | $12.05 | 300 |
| 2024-09-30 | $11.55 | $11.55 | 900 |
| 2024-09-27 | $14.00 | $14.00 | 700 |
| 2024-09-26 | $13.21 | $13.21 | 100 |
| 2024-09-25 | $13.21 | $13.21 | 300 |
| 2024-09-24 | $13.21 | $13.21 | 3,100 |
| 2024-09-23 | $12.49 | $12.49 | 1,400 |
| 2024-09-20 | $11.06 | $11.06 | 900 |
| 2024-09-19 | $12.80 | $12.80 | 2,100 |
| 2024-09-18 | $10.50 | $10.50 | 2,900 |
| 2024-09-17 | $9.29 | $9.29 | 600 |
| 2024-09-16 | $6.82 | $6.82 | 2,700 |
| 2024-09-13 | $10.15 | $10.15 | 4,700 |
| 2024-09-12 | $9.90 | $9.90 | 1,000 |
| 2024-09-11 | $10.10 | $10.10 | 300 |
| 2024-09-10 | $9.90 | $9.90 | 0 |
| 2024-09-09 | $9.90 | $9.90 | 2,700 |
| 2024-09-06 | $8.85 | $8.85 | 1,100 |
| 2024-09-05 | $9.75 | $9.75 | 1,400 |
| 2024-09-04 | $10.15 | $10.15 | 200 |
| 2024-09-03 | $10.00 | $10.00 | 2,100 |
| 2024-08-30 | $10.01 | $10.01 | 1,600 |
| 2024-08-29 | $11.63 | $11.63 | 500 |
| 2024-08-28 | $12.84 | $12.84 | 400 |
| 2024-08-27 | $12.94 | $12.94 | 0 |
| 2024-08-26 | $12.94 | $12.94 | 300 |
| 2024-08-23 | $12.46 | $12.46 | 1,800 |
| 2024-08-22 | $11.40 | $11.40 | 0 |
| 2024-08-21 | $11.40 | $11.40 | 600 |
| 2024-08-20 | $11.40 | $11.40 | 3,100 |
| 2024-08-19 | $9.95 | $9.95 | 500 |
| 2024-08-16 | $10.25 | $10.25 | 1,100 |
| 2024-08-15 | $10.42 | $10.42 | 1,100 |
| 2024-08-14 | $10.31 | $10.31 | 1,700 |
| 2024-08-13 | $11.50 | $11.50 | 800 |
| 2024-08-12 | $10.10 | $10.10 | 200 |
| 2024-08-09 | $10.44 | $10.44 | 2,500 |
| 2024-08-08 | $9.99 | $9.99 | 700 |
| 2024-08-07 | $6.84 | $6.84 | 18,400 |
| 2024-08-06 | $9.25 | $9.25 | 3,400 |
| 2024-08-05 | $9.00 | $9.00 | 11,800 |
| 2024-08-02 | $11.22 | $11.22 | 7,700 |
| 2024-08-01 | $12.60 | $12.60 | 2,000 |
| 2024-07-31 | $12.00 | $12.00 | 2,900 |
| 2024-07-30 | $12.01 | $12.01 | 7,100 |
| 2024-07-29 | $13.29 | $13.29 | 7,100 |
| 2024-07-26 | $15.00 | $15.00 | 9,000 |
| 2024-07-25 | $15.00 | $15.00 | 12,200 |
| 2024-07-24 | $15.10 | $15.10 | 11,700 |
| 2024-07-23 | $19.55 | $19.55 | 700 |
| 2024-07-22 | $20.00 | $20.00 | 2,700 |
| 2024-07-19 | $19.50 | $19.50 | 1,400 |
| 2024-07-18 | $20.25 | $20.25 | 0 |
| 2024-07-17 | $20.25 | $20.25 | 2,600 |
| 2024-07-16 | $22.32 | $22.32 | 400 |
| 2024-07-15 | $20.15 | $20.15 | 400 |
| 2024-07-12 | $20.98 | $20.98 | 600 |
| 2024-07-11 | $19.82 | $19.82 | 0 |
| 2024-07-10 | $19.82 | $19.82 | 1,100 |
| 2024-07-09 | $19.45 | $19.45 | 6,600 |