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
- 2020-08-26 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 | $7.54 | $7.54 | 349,683 |
| 2024-12-30 | $7.65 | $7.65 | 467,523 |
| 2024-12-27 | $8.10 | $8.10 | 495,685 |
| 2024-12-26 | $8.71 | $8.71 | 474,806 |
| 2024-12-24 | $8.45 | $8.45 | 365,473 |
| 2024-12-23 | $8.33 | $8.33 | 747,179 |
| 2024-12-20 | $7.40 | $7.40 | 779,325 |
| 2024-12-19 | $6.59 | $6.59 | 723,097 |
| 2024-12-18 | $6.49 | $6.49 | 920,464 |
| 2024-12-17 | $6.15 | $6.15 | 647,135 |
| 2024-12-16 | $5.92 | $5.92 | 534,978 |
| 2024-12-13 | $5.50 | $5.50 | 509,583 |
| 2024-12-12 | $5.74 | $5.74 | 718,203 |
| 2024-12-11 | $6.34 | $6.34 | 495,447 |
| 2024-12-10 | $6.58 | $6.58 | 755,240 |
| 2024-12-09 | $6.96 | $6.96 | 694,053 |
| 2024-12-06 | $7.13 | $7.13 | 740,773 |
| 2024-12-05 | $7.89 | $7.89 | 546,962 |
| 2024-12-04 | $7.96 | $7.96 | 594,608 |
| 2024-12-03 | $8.22 | $8.22 | 416,387 |
| 2024-12-02 | $8.65 | $8.65 | 1,015,573 |
| 2024-11-29 | $8.10 | $8.10 | 748,481 |
| 2024-11-27 | $8.80 | $8.80 | 1,293,228 |
| 2024-11-26 | $7.66 | $7.66 | 2,925,818 |
| 2024-11-25 | $7.98 | $7.98 | 875,407 |
| 2024-11-22 | $8.52 | $8.52 | 669,645 |
| 2024-11-21 | $8.20 | $8.20 | 666,407 |
| 2024-11-20 | $8.67 | $8.67 | 1,362,466 |
| 2024-11-19 | $7.50 | $7.50 | 1,326,211 |
| 2024-11-18 | $9.19 | $9.19 | 1,058,473 |
| 2024-11-15 | $9.98 | $9.98 | 1,012,612 |
| 2024-11-14 | $11.50 | $11.50 | 2,035,816 |
| 2024-11-13 | $13.52 | $13.52 | 2,549,861 |
| 2024-11-12 | $11.69 | $11.69 | 1,464,225 |
| 2024-11-11 | $11.37 | $11.37 | 3,384,142 |
| 2024-11-08 | $8.82 | $8.82 | 620,291 |
| 2024-11-07 | $9.10 | $9.10 | 771,300 |
| 2024-11-06 | $8.28 | $8.28 | 1,119,952 |
| 2024-11-05 | $10.50 | $10.50 | 1,009,690 |
| 2024-11-04 | $10.53 | $10.53 | 3,450,174 |
| 2024-11-01 | $10.33 | $10.33 | 6,717,587 |
| 2024-10-31 | $9.23 | $9.23 | 2,944,296 |
| 2024-10-30 | $8.64 | $8.64 | 22,891,857 |
| 2024-10-29 | $6.23 | $6.23 | 708,015 |
| 2024-10-28 | $6.47 | $6.47 | 699,973 |
| 2024-10-25 | $5.71 | $5.71 | 345,274 |
| 2024-10-24 | $5.26 | $5.26 | 295,622 |
| 2024-10-23 | $5.20 | $5.20 | 610,943 |
| 2024-10-22 | $5.75 | $5.75 | 338,234 |
| 2024-10-21 | $5.88 | $5.88 | 159,595 |
| 2024-10-18 | $5.85 | $5.85 | 297,419 |
| 2024-10-17 | $5.55 | $5.55 | 451,207 |
| 2024-10-16 | $6.06 | $6.06 | 643,760 |
| 2024-10-15 | $6.18 | $6.18 | 1,286,064 |
| 2024-10-14 | $5.65 | $5.65 | 707,535 |
| 2024-10-11 | $5.26 | $5.26 | 717,241 |
| 2024-10-10 | $5.24 | $5.24 | 1,225,187 |
| 2024-10-09 | $6.33 | $6.33 | 986,361 |
| 2024-10-08 | $7.11 | $7.11 | 511,385 |
| 2024-10-07 | $7.87 | $7.87 | 522,034 |
| 2024-10-04 | $8.41 | $8.41 | 206,100 |
| 2024-10-03 | $8.42 | $8.42 | 229,617 |
| 2024-10-02 | $8.43 | $8.43 | 284,605 |
| 2024-10-01 | $8.46 | $8.46 | 286,777 |
| 2024-09-30 | $9.67 | $9.67 | 314,337 |
| 2024-09-27 | $9.00 | $9.00 | 521,378 |
| 2024-09-26 | $8.89 | $8.89 | 610,528 |
| 2024-09-25 | $7.87 | $7.87 | 375,788 |
| 2024-09-24 | $7.91 | $7.91 | 367,470 |
| 2024-09-23 | $7.85 | $7.85 | 670,210 |
| 2024-09-20 | $9.15 | $9.15 | 887,537 |
| 2024-09-19 | $10.45 | $10.45 | 1,050,333 |
| 2024-09-18 | $9.09 | $9.09 | 617,916 |
| 2024-09-17 | $8.60 | $8.60 | 415,777 |
| 2024-09-16 | $7.99 | $7.99 | 294,485 |
| 2024-09-13 | $8.43 | $8.43 | 237,454 |
| 2024-09-12 | $8.56 | $8.56 | 460,868 |
| 2024-09-11 | $9.10 | $9.10 | 715,757 |
| 2024-09-10 | $8.00 | $8.00 | 1,081,120 |
| 2024-09-09 | $7.56 | $7.56 | 398,669 |
| 2024-09-06 | $8.25 | $8.25 | 283,418 |
| 2024-09-05 | $9.00 | $9.00 | 353,190 |
| 2024-09-04 | $9.60 | $9.60 | 692,026 |
| 2024-09-03 | $9.30 | $9.30 | 1,080,704 |
| 2024-08-30 | $10.81 | $10.81 | 948,155 |
| 2024-08-29 | $10.43 | $10.43 | 1,652,209 |
| 2024-08-28 | $15.06 | $15.06 | 398,301 |
| 2024-08-27 | $15.86 | $15.86 | 300,077 |
| 2024-08-26 | $16.88 | $16.88 | 650,944 |
| 2024-08-23 | $17.70 | $17.70 | 465,421 |
| 2024-08-22 | $17.03 | $17.03 | 448,357 |
| 2024-08-21 | $18.29 | $18.29 | 1,037,974 |
| 2024-08-20 | $15.83 | $15.83 | 1,116,292 |
| 2024-08-19 | $17.00 | $17.00 | 4,868,957 |
| 2024-08-16 | $11.63 | $11.63 | 424,956 |
| 2024-08-15 | $12.76 | $12.76 | 482,045 |
| 2024-08-14 | $13.99 | $13.99 | 282,099 |
| 2024-08-13 | $14.33 | $14.33 | 245,909 |
| 2024-08-12 | $14.63 | $14.63 | 271,582 |
| 2024-08-09 | $15.93 | $15.93 | 177,875 |
| 2024-08-08 | $16.58 | $16.58 | 313,274 |
| 2024-08-07 | $16.34 | $16.34 | 622,314 |
| 2024-08-06 | $17.00 | $17.00 | 632,677 |
| 2024-08-05 | $13.57 | $13.57 | 664,978 |
| 2024-08-02 | $16.59 | $16.59 | 481,193 |
| 2024-08-01 | $17.88 | $17.88 | 748,800 |
| 2024-07-31 | $17.75 | $17.75 | 625,268 |
| 2024-07-30 | $18.00 | $18.00 | 552,324 |
| 2024-07-29 | $19.50 | $19.50 | 563,956 |
| 2024-07-26 | $21.30 | $21.30 | 303,784 |
| 2024-07-25 | $21.40 | $21.40 | 585,250 |
| 2024-07-24 | $20.50 | $20.50 | 887,179 |
| 2024-07-23 | $21.10 | $21.10 | 920,909 |
| 2024-07-22 | $22.40 | $22.40 | 842,261 |
| 2024-07-19 | $21.56 | $21.56 | 857,063 |
| 2024-07-18 | $24.04 | $24.04 | 1,700,376 |
| 2024-07-17 | $24.41 | $24.41 | 1,231,004 |
| 2024-07-16 | $25.24 | $25.24 | 2,466,066 |
| 2024-07-15 | $22.70 | $22.70 | 1,327,965 |
| 2024-07-12 | $23.75 | $23.75 | 2,861,324 |
| 2024-07-11 | $24.07 | $24.07 | 3,555,767 |
| 2024-07-10 | $21.08 | $21.08 | 2,465,003 |
| 2024-07-09 | $24.80 | $24.80 | 2,336,765 |
| 2024-07-08 | $27.00 | $27.00 | 4,935,174 |
| 2024-07-05 | $24.00 | $24.00 | 5,206,980 |
| 2024-07-03 | $17.36 | $17.36 | 2,024,637 |
| 2024-07-02 | $17.99 | $17.99 | 1,739,459 |
| 2024-07-01 | $54.88 | $54.88 | 144,119 |
| 2024-06-28 | $85.30 | $85.30 | 136,624 |
| 2024-06-27 | $112.00 | $112.00 | 89,921 |
| 2024-06-26 | $111.00 | $111.00 | 39,909 |
| 2024-06-25 | $101.00 | $101.00 | 26,799 |
| 2024-06-24 | $106.50 | $106.50 | 39,610 |
| 2024-06-21 | $103.00 | $103.00 | 74,700 |
| 2024-06-20 | $101.00 | $101.00 | 46,682 |
| 2024-06-18 | $111.00 | $111.00 | 41,967 |
| 2024-06-17 | $115.00 | $115.00 | 139,665 |
| 2024-06-14 | $135.50 | $135.50 | 40,543 |
| 2024-06-13 | $144.00 | $144.00 | 49,343 |
| 2024-06-12 | $162.00 | $162.00 | 57,341 |
| 2024-06-11 | $172.00 | $172.00 | 56,424 |
| 2024-06-10 | $151.00 | $151.00 | 23,190 |
| 2024-06-07 | $151.00 | $151.00 | 40,941 |
| 2024-06-06 | $147.00 | $147.00 | 62,225 |
| 2024-06-05 | $162.00 | $162.00 | 37,520 |
| 2024-06-04 | $175.00 | $175.00 | 43,851 |
| 2024-06-03 | $185.00 | $185.00 | 63,416 |
| 2024-05-31 | $188.00 | $188.00 | 93,783 |
| 2024-05-30 | $203.00 | $203.00 | 349,539 |
| 2024-05-29 | $311.00 | $311.00 | 33,666 |
| 2024-05-28 | $320.00 | $320.00 | 26,178 |
| 2024-05-24 | $303.00 | $303.00 | 15,020 |
| 2024-05-23 | $312.00 | $312.00 | 34,649 |
| 2024-05-22 | $330.00 | $330.00 | 81,994 |
| 2024-05-21 | $271.00 | $271.00 | 18,352 |
| 2024-05-20 | $289.00 | $289.00 | 15,470 |
| 2024-05-17 | $295.00 | $295.00 | 33,271 |
| 2024-05-16 | $324.00 | $324.00 | 59,103 |
| 2024-05-15 | $256.00 | $256.00 | 52,845 |
| 2024-05-14 | $368.00 | $368.00 | 160,279 |
| 2024-05-13 | $247.00 | $247.00 | 51,327 |
| 2024-05-10 | $217.00 | $217.00 | 11,332 |
| 2024-05-09 | $233.00 | $233.00 | 11,279 |
| 2024-05-08 | $208.00 | $208.00 | 9,378 |
| 2024-05-07 | $228.00 | $228.00 | 10,400 |
| 2024-05-06 | $223.00 | $223.00 | 30,139 |
| 2024-05-03 | $236.00 | $236.00 | 14,573 |
| 2024-05-02 | $224.00 | $224.00 | 28,662 |
| 2024-05-01 | $194.00 | $194.00 | 43,803 |
| 2024-04-30 | $195.00 | $195.00 | 16,803 |
| 2024-04-29 | $200.00 | $200.00 | 32,433 |
| 2024-04-26 | $209.00 | $209.00 | 30,930 |
| 2024-04-25 | $178.00 | $178.00 | 40,258 |
| 2024-04-24 | $181.00 | $181.00 | 20,624 |
| 2024-04-23 | $196.00 | $196.00 | 19,484 |
| 2024-04-22 | $194.00 | $194.00 | 21,069 |
| 2024-04-19 | $182.00 | $182.00 | 38,691 |
| 2024-04-18 | $191.50 | $191.50 | 20,866 |
| 2024-04-17 | $211.00 | $211.00 | 33,607 |
| 2024-04-16 | $195.50 | $195.50 | 23,240 |
| 2024-04-15 | $197.00 | $197.00 | 29,539 |
| 2024-04-12 | $212.00 | $212.00 | 21,433 |
| 2024-04-11 | $235.00 | $235.00 | 19,557 |
| 2024-04-10 | $242.00 | $242.00 | 30,490 |
| 2024-04-09 | $266.50 | $266.50 | 43,999 |
| 2024-04-08 | $273.00 | $273.00 | 19,667 |
| 2024-04-05 | $283.00 | $283.00 | 19,105 |
| 2024-04-04 | $286.00 | $286.00 | 16,426 |
| 2024-04-03 | $293.00 | $293.00 | 15,722 |
| 2024-04-02 | $290.00 | $290.00 | 17,891 |
| 2024-04-01 | $321.00 | $321.00 | 11,846 |
| 2024-03-28 | $333.00 | $333.00 | 24,118 |
| 2024-03-27 | $327.00 | $327.00 | 33,279 |
| 2024-03-26 | $286.00 | $286.00 | 19,296 |
| 2024-03-25 | $312.00 | $312.00 | 16,575 |
| 2024-03-22 | $310.00 | $310.00 | 14,213 |
| 2024-03-21 | $330.00 | $330.00 | 18,007 |
| 2024-03-20 | $333.00 | $333.00 | 21,655 |
| 2024-03-19 | $296.00 | $296.00 | 16,506 |
| 2024-03-18 | $301.00 | $301.00 | 13,621 |
| 2024-03-15 | $324.00 | $324.00 | 25,920 |
| 2024-03-14 | $298.00 | $298.00 | 33,255 |
| 2024-03-13 | $314.00 | $314.00 | 37,973 |
| 2024-03-12 | $327.00 | $327.00 | 31,361 |
| 2024-03-11 | $354.00 | $354.00 | 22,396 |
| 2024-03-08 | $369.00 | $369.00 | 47,959 |
| 2024-03-07 | $400.00 | $400.00 | 11,858 |
| 2024-03-06 | $402.00 | $402.00 | 19,965 |
| 2024-03-05 | $380.00 | $380.00 | 25,196 |
| 2024-03-04 | $401.00 | $401.00 | 22,512 |
| 2024-03-01 | $426.00 | $426.00 | 24,103 |
| 2024-02-29 | $401.00 | $401.00 | 41,558 |
| 2024-02-28 | $422.00 | $422.00 | 19,256 |
| 2024-02-27 | $413.00 | $413.00 | 13,739 |
| 2024-02-26 | $410.00 | $410.00 | 21,261 |
| 2024-02-23 | $418.00 | $418.00 | 20,579 |
| 2024-02-22 | $420.00 | $420.00 | 31,302 |
| 2024-02-21 | $480.00 | $480.00 | 15,973 |
| 2024-02-20 | $512.00 | $512.00 | 20,500 |
| 2024-02-16 | $540.00 | $540.00 | 15,561 |
| 2024-02-15 | $583.00 | $583.00 | 18,868 |
| 2024-02-14 | $574.00 | $574.00 | 19,869 |
| 2024-02-13 | $503.00 | $503.00 | 20,629 |
| 2024-02-12 | $567.00 | $567.00 | 16,911 |
| 2024-02-09 | $535.00 | $535.00 | 19,041 |
| 2024-02-08 | $481.00 | $481.00 | 13,096 |
| 2024-02-07 | $476.00 | $476.00 | 20,094 |
| 2024-02-06 | $445.00 | $445.00 | 26,909 |
| 2024-02-05 | $419.00 | $419.00 | 18,751 |
| 2024-02-02 | $457.00 | $457.00 | 21,977 |
| 2024-02-01 | $470.00 | $470.00 | 23,761 |
| 2024-01-31 | $453.00 | $453.00 | 32,066 |
| 2024-01-30 | $461.00 | $461.00 | 24,786 |
| 2024-01-29 | $516.00 | $516.00 | 15,543 |
| 2024-01-26 | $478.00 | $478.00 | 14,081 |
| 2024-01-25 | $488.00 | $488.00 | 15,598 |
| 2024-01-24 | $495.00 | $495.00 | 24,921 |
| 2024-01-23 | $510.00 | $510.00 | 24,421 |
| 2024-01-22 | $477.00 | $477.00 | 23,273 |
| 2024-01-19 | $457.00 | $457.00 | 20,385 |
| 2024-01-18 | $466.00 | $466.00 | 21,845 |
| 2024-01-17 | $468.00 | $468.00 | 30,107 |
| 2024-01-16 | $493.00 | $493.00 | 29,483 |
| 2024-01-12 | $550.00 | $550.00 | 26,135 |
| 2024-01-11 | $539.00 | $539.00 | 21,088 |
| 2024-01-10 | $563.00 | $563.00 | 17,531 |
| 2024-01-09 | $562.00 | $562.00 | 18,614 |
| 2024-01-08 | $572.00 | $572.00 | 17,079 |
| 2024-01-05 | $593.00 | $593.00 | 29,028 |
| 2024-01-04 | $608.50 | $608.50 | 25,568 |
| 2024-01-03 | $642.00 | $642.00 | 17,680 |
| 2024-01-02 | $680.00 | $680.00 | 22,823 |