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
- 1994-04-04 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 | $7.60 | $14.31 | 73,310 |
| 2024-12-30 | $7.20 | $13.55 | 30,250 |
| 2024-12-27 | $6.40 | $12.05 | 24,520 |
| 2024-12-26 | $6.30 | $11.86 | 14,550 |
| 2024-12-24 | $6.30 | $11.86 | 4,110 |
| 2024-12-23 | $6.30 | $11.86 | 11,320 |
| 2024-12-20 | $6.10 | $11.48 | 31,920 |
| 2024-12-19 | $6.50 | $12.24 | 8,490 |
| 2024-12-18 | $7.00 | $13.18 | 14,840 |
| 2024-12-17 | $6.90 | $12.99 | 12,540 |
| 2024-12-16 | $6.90 | $12.99 | 26,680 |
| 2024-12-13 | $6.50 | $12.24 | 38,770 |
| 2024-12-12 | $6.80 | $12.80 | 31,540 |
| 2024-12-11 | $6.50 | $12.24 | 56,370 |
| 2024-12-10 | $6.70 | $12.61 | 41,260 |
| 2024-12-09 | $7.20 | $13.55 | 12,630 |
| 2024-12-06 | $7.00 | $13.18 | 33,190 |
| 2024-12-05 | $7.10 | $13.36 | 64,310 |
| 2024-12-04 | $7.10 | $13.36 | 17,840 |
| 2024-12-03 | $7.80 | $14.68 | 6,590 |
| 2024-12-02 | $7.90 | $14.87 | 18,770 |
| 2024-11-29 | $7.70 | $14.49 | 9,990 |
| 2024-11-27 | $7.70 | $14.49 | 7,790 |
| 2024-11-26 | $7.50 | $14.12 | 9,270 |
| 2024-11-25 | $7.40 | $13.93 | 11,320 |
| 2024-11-22 | $7.70 | $14.49 | 19,940 |
| 2024-11-21 | $7.80 | $14.68 | 27,030 |
| 2024-11-20 | $7.70 | $14.49 | 4,550 |
| 2024-11-19 | $7.60 | $14.31 | 14,320 |
| 2024-11-18 | $7.90 | $14.87 | 30,550 |
| 2024-11-15 | $7.50 | $14.12 | 13,240 |
| 2024-11-14 | $7.50 | $14.12 | 34,980 |
| 2024-11-13 | $7.70 | $14.49 | 53,970 |
| 2024-11-12 | $7.40 | $13.93 | 23,950 |
| 2024-11-11 | $7.40 | $13.93 | 59,190 |
| 2024-11-08 | $7.80 | $14.68 | 266,200 |
| 2024-11-07 | $14.30 | $26.92 | 23,380 |
| 2024-11-06 | $19.40 | $36.52 | 7,520 |
| 2024-11-05 | $20.80 | $39.15 | 2,060 |
| 2024-11-04 | $21.90 | $41.22 | 4,170 |
| 2024-11-01 | $21.40 | $40.28 | 2,250 |
| 2024-10-31 | $22.90 | $43.11 | 1,390 |
| 2024-10-30 | $22.70 | $42.73 | 4,230 |
| 2024-10-29 | $22.50 | $42.35 | 2,800 |
| 2024-10-28 | $24.00 | $45.18 | 2,590 |
| 2024-10-25 | $23.90 | $44.99 | 1,480 |
| 2024-10-24 | $23.10 | $43.48 | 1,660 |
| 2024-10-23 | $23.00 | $43.29 | 1,390 |
| 2024-10-22 | $24.40 | $45.93 | 1,610 |
| 2024-10-21 | $24.00 | $45.18 | 1,750 |
| 2024-10-18 | $24.00 | $45.18 | 2,940 |
| 2024-10-17 | $24.40 | $45.93 | 3,970 |
| 2024-10-16 | $23.80 | $44.80 | 6,220 |
| 2024-10-15 | $22.90 | $43.11 | 2,320 |
| 2024-10-14 | $24.00 | $45.18 | 600 |
| 2024-10-11 | $24.10 | $45.36 | 1,180 |
| 2024-10-10 | $22.30 | $41.98 | 2,540 |
| 2024-10-09 | $22.90 | $43.11 | 1,960 |
| 2024-10-08 | $23.20 | $43.67 | 1,440 |
| 2024-10-07 | $24.70 | $46.49 | 3,020 |
| 2024-10-04 | $24.60 | $46.30 | 600 |
| 2024-10-03 | $24.00 | $45.18 | 520 |
| 2024-10-02 | $24.00 | $45.18 | 2,400 |
| 2024-10-01 | $22.50 | $42.35 | 2,080 |
| 2024-09-30 | $24.20 | $45.55 | 1,790 |
| 2024-09-27 | $24.00 | $45.18 | 2,670 |
| 2024-09-26 | $22.70 | $42.73 | 4,310 |
| 2024-09-25 | $21.60 | $40.66 | 5,380 |
| 2024-09-24 | $22.00 | $41.41 | 2,730 |
| 2024-09-23 | $23.80 | $44.80 | 1,630 |
| 2024-09-20 | $23.40 | $44.05 | 7,470 |
| 2024-09-19 | $25.10 | $47.25 | 1,240 |
| 2024-09-18 | $24.50 | $46.12 | 3,870 |
| 2024-09-17 | $26.30 | $49.50 | 6,210 |
| 2024-09-16 | $24.00 | $45.18 | 2,950 |
| 2024-09-13 | $24.50 | $46.12 | 7,460 |
| 2024-09-12 | $25.90 | $48.75 | 4,030 |
| 2024-09-11 | $27.00 | $50.82 | 6,780 |
| 2024-09-10 | $27.60 | $51.95 | 930 |
| 2024-09-09 | $27.50 | $51.76 | 3,850 |
| 2024-09-06 | $27.50 | $51.76 | 5,510 |
| 2024-09-05 | $25.30 | $47.62 | 290 |
| 2024-09-04 | $25.90 | $48.75 | 390 |
| 2024-09-03 | $25.30 | $47.62 | 1,400 |
| 2024-08-30 | $26.90 | $50.63 | 2,550 |
| 2024-08-29 | $24.00 | $45.18 | 6,010 |
| 2024-08-28 | $23.40 | $44.05 | 2,990 |
| 2024-08-27 | $23.60 | $44.42 | 2,050 |
| 2024-08-26 | $24.50 | $46.12 | 2,580 |
| 2024-08-23 | $26.90 | $50.63 | 1,910 |
| 2024-08-22 | $27.80 | $52.33 | 580 |
| 2024-08-21 | $28.30 | $53.27 | 470 |
| 2024-08-20 | $28.50 | $53.65 | 4,040 |
| 2024-08-19 | $29.40 | $55.34 | 6,590 |
| 2024-08-16 | $25.00 | $47.06 | 7,280 |
| 2024-08-15 | $22.60 | $42.54 | 4,860 |
| 2024-08-14 | $25.00 | $47.06 | 6,140 |
| 2024-08-13 | $24.70 | $46.49 | 2,550 |
| 2024-08-12 | $26.50 | $49.88 | 4,930 |
| 2024-08-09 | $25.30 | $47.62 | 1,850 |
| 2024-08-08 | $25.40 | $47.81 | 1,390 |
| 2024-08-07 | $25.80 | $48.56 | 1,490 |
| 2024-08-06 | $27.30 | $51.39 | 3,230 |
| 2024-08-05 | $25.30 | $47.62 | 2,870 |
| 2024-08-02 | $29.20 | $54.96 | 1,570 |
| 2024-08-01 | $30.00 | $56.47 | 1,420 |
| 2024-07-31 | $30.60 | $57.60 | 3,430 |
| 2024-07-30 | $31.80 | $59.86 | 2,160 |
| 2024-07-29 | $31.00 | $58.35 | 760 |
| 2024-07-26 | $32.20 | $60.61 | 1,240 |
| 2024-07-25 | $30.30 | $57.03 | 1,530 |
| 2024-07-24 | $31.10 | $58.54 | 1,620 |
| 2024-07-23 | $31.30 | $58.92 | 2,840 |
| 2024-07-22 | $31.10 | $58.54 | 3,080 |
| 2024-07-19 | $31.20 | $58.73 | 3,240 |
| 2024-07-18 | $32.10 | $60.42 | 2,350 |
| 2024-07-17 | $32.40 | $60.99 | 3,900 |
| 2024-07-16 | $32.80 | $61.74 | 3,660 |
| 2024-07-15 | $32.20 | $60.61 | 3,730 |
| 2024-07-12 | $33.00 | $62.12 | 4,550 |
| 2024-07-11 | $34.70 | $65.32 | 1,540 |
| 2024-07-10 | $34.70 | $65.32 | 2,950 |
| 2024-07-09 | $35.00 | $65.88 | 4,930 |
| 2024-07-08 | $33.60 | $63.25 | 3,270 |
| 2024-07-05 | $32.40 | $60.99 | 8,410 |
| 2024-07-03 | $36.30 | $68.33 | 2,900 |
| 2024-07-02 | $38.00 | $71.53 | 2,640 |
| 2024-07-01 | $40.60 | $76.42 | 1,760 |
| 2024-06-28 | $41.80 | $78.68 | 3,690 |
| 2024-06-27 | $42.70 | $80.37 | 1,240 |
| 2024-06-26 | $42.60 | $80.19 | 2,310 |
| 2024-06-25 | $43.20 | $81.32 | 2,630 |
| 2024-06-24 | $43.50 | $81.88 | 1,990 |
| 2024-06-21 | $43.90 | $82.63 | 3,820 |
| 2024-06-20 | $43.50 | $81.88 | 3,820 |
| 2024-06-18 | $45.00 | $84.70 | 2,200 |
| 2024-06-17 | $45.50 | $85.65 | 2,770 |
| 2024-06-14 | $45.90 | $86.40 | 3,360 |
| 2024-06-13 | $46.50 | $87.53 | 1,450 |
| 2024-06-12 | $47.70 | $89.79 | 2,700 |
| 2024-06-11 | $46.30 | $87.15 | 2,600 |
| 2024-06-10 | $45.00 | $84.70 | 3,200 |
| 2024-06-07 | $46.40 | $87.34 | 2,860 |
| 2024-06-06 | $48.00 | $90.35 | 2,990 |
| 2024-06-05 | $48.60 | $91.48 | 2,810 |
| 2024-06-04 | $48.50 | $91.29 | 1,710 |
| 2024-06-03 | $49.90 | $93.93 | 2,860 |
| 2024-05-31 | $51.50 | $96.94 | 2,730 |
| 2024-05-30 | $49.40 | $92.99 | 8,430 |
| 2024-05-29 | $51.50 | $96.94 | 5,030 |
| 2024-05-28 | $51.20 | $96.37 | 3,920 |
| 2024-05-24 | $50.50 | $95.06 | 4,970 |
| 2024-05-23 | $53.30 | $100.33 | 13,560 |
| 2024-05-22 | $51.60 | $97.13 | 3,500 |
| 2024-05-21 | $52.10 | $98.07 | 3,750 |
| 2024-05-20 | $52.40 | $98.63 | 2,480 |
| 2024-05-17 | $50.30 | $94.68 | 5,390 |
| 2024-05-16 | $51.10 | $96.19 | 7,750 |
| 2024-05-15 | $51.40 | $96.75 | 3,290 |
| 2024-05-14 | $50.70 | $95.43 | 3,970 |
| 2024-05-13 | $52.90 | $99.57 | 4,800 |
| 2024-05-10 | $50.50 | $95.06 | 3,280 |
| 2024-05-09 | $49.20 | $92.61 | 7,110 |
| 2024-05-08 | $53.90 | $101.46 | 5,730 |
| 2024-05-07 | $50.60 | $95.25 | 1,590 |
| 2024-05-06 | $53.40 | $100.52 | 4,040 |
| 2024-05-03 | $54.20 | $102.02 | 3,840 |
| 2024-05-02 | $53.10 | $99.95 | 4,460 |
| 2024-05-01 | $51.90 | $97.69 | 3,190 |
| 2024-04-30 | $46.10 | $86.77 | 5,450 |
| 2024-04-29 | $46.10 | $86.77 | 2,210 |
| 2024-04-26 | $47.10 | $88.66 | 6,000 |
| 2024-04-25 | $49.50 | $93.17 | 1,220 |
| 2024-04-24 | $50.60 | $95.25 | 1,560 |
| 2024-04-23 | $51.60 | $97.13 | 1,660 |
| 2024-04-22 | $49.00 | $92.23 | 6,210 |
| 2024-04-19 | $52.60 | $99.01 | 9,930 |
| 2024-04-18 | $54.40 | $102.40 | 117,670 |
| 2024-04-17 | $62.70 | $118.02 | 8,300 |
| 2024-04-16 | $73.50 | $138.35 | 19,000 |
| 2024-04-15 | $61.60 | $115.95 | 4,800 |
| 2024-04-12 | $65.20 | $122.73 | 2,740 |
| 2024-04-11 | $64.00 | $120.47 | 8,310 |
| 2024-04-10 | $61.30 | $115.39 | 1,890 |
| 2024-04-09 | $61.00 | $114.82 | 2,660 |
| 2024-04-08 | $66.00 | $124.23 | 3,570 |
| 2024-04-05 | $68.00 | $128.00 | 4,560 |
| 2024-04-04 | $65.80 | $123.86 | 2,170 |
| 2024-04-03 | $66.20 | $124.61 | 3,750 |
| 2024-04-02 | $68.90 | $129.69 | 5,010 |
| 2024-04-01 | $68.50 | $128.94 | 3,350 |
| 2024-03-28 | $64.70 | $121.79 | 1,600 |
| 2024-03-27 | $62.60 | $117.83 | 3,270 |
| 2024-03-26 | $62.90 | $118.40 | 4,930 |
| 2024-03-25 | $62.00 | $116.70 | 4,960 |
| 2024-03-22 | $58.40 | $109.93 | 3,600 |
| 2024-03-21 | $56.20 | $105.79 | 4,480 |
| 2024-03-20 | $55.30 | $104.09 | 4,700 |
| 2024-03-19 | $52.30 | $98.45 | 2,800 |
| 2024-03-18 | $51.40 | $96.75 | 5,100 |
| 2024-03-15 | $50.40 | $94.87 | 2,740 |
| 2024-03-14 | $48.60 | $91.48 | 930 |
| 2024-03-13 | $50.50 | $95.06 | 1,300 |
| 2024-03-12 | $48.00 | $90.35 | 1,280 |
| 2024-03-11 | $49.10 | $92.42 | 760 |
| 2024-03-08 | $47.50 | $89.41 | 860 |
| 2024-03-07 | $47.20 | $88.85 | 730 |
| 2024-03-06 | $45.90 | $86.40 | 1,320 |
| 2024-03-05 | $47.20 | $88.85 | 2,570 |
| 2024-03-04 | $46.10 | $86.77 | 830 |
| 2024-03-01 | $45.60 | $85.83 | 5,030 |
| 2024-02-29 | $44.70 | $84.14 | 11,310 |
| 2024-02-28 | $47.40 | $89.22 | 6,620 |
| 2024-02-27 | $50.30 | $94.68 | 5,050 |
| 2024-02-26 | $50.80 | $95.62 | 2,240 |
| 2024-02-23 | $49.60 | $93.36 | 940 |
| 2024-02-22 | $49.60 | $93.36 | 510 |
| 2024-02-21 | $49.50 | $93.17 | 770 |
| 2024-02-20 | $49.50 | $93.17 | 7,760 |
| 2024-02-16 | $49.80 | $93.74 | 930 |
| 2024-02-15 | $49.60 | $93.36 | 540 |
| 2024-02-14 | $50.30 | $94.68 | 940 |
| 2024-02-13 | $49.20 | $92.61 | 1,440 |
| 2024-02-12 | $51.90 | $97.69 | 1,450 |
| 2024-02-09 | $52.40 | $98.63 | 610 |
| 2024-02-08 | $52.50 | $98.82 | 1,970 |
| 2024-02-07 | $52.00 | $97.88 | 690 |
| 2024-02-06 | $51.90 | $97.69 | 850 |
| 2024-02-05 | $50.60 | $95.25 | 1,860 |
| 2024-02-02 | $50.80 | $95.62 | 840 |
| 2024-02-01 | $50.10 | $94.30 | 2,550 |
| 2024-01-31 | $48.50 | $91.29 | 1,450 |
| 2024-01-30 | $47.60 | $89.60 | 3,340 |
| 2024-01-29 | $47.80 | $89.97 | 2,420 |
| 2024-01-26 | $49.40 | $92.99 | 510 |
| 2024-01-25 | $49.30 | $92.80 | 1,470 |
| 2024-01-24 | $50.30 | $94.68 | 1,380 |
| 2024-01-23 | $49.50 | $93.17 | 2,840 |
| 2024-01-22 | $51.10 | $96.19 | 3,330 |
| 2024-01-19 | $49.50 | $93.17 | 810 |
| 2024-01-18 | $50.30 | $94.68 | 1,730 |
| 2024-01-17 | $50.30 | $94.68 | 1,160 |
| 2024-01-16 | $50.00 | $94.12 | 1,840 |
| 2024-01-12 | $49.00 | $92.23 | 3,000 |
| 2024-01-11 | $49.40 | $92.99 | 4,140 |
| 2024-01-10 | $50.40 | $94.87 | 3,050 |
| 2024-01-09 | $51.00 | $96.00 | 2,160 |
| 2024-01-08 | $52.60 | $99.01 | 5,740 |
| 2024-01-05 | $47.50 | $89.41 | 5,150 |
| 2024-01-04 | $48.30 | $90.92 | 4,150 |
| 2024-01-03 | $47.00 | $88.47 | 2,500 |
| 2024-01-02 | $46.40 | $87.34 | 770 |