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
- 2020-12-02 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 | $9.85 | $9.85 | 51,728 |
| 2024-12-30 | $9.20 | $9.20 | 54,152 |
| 2024-12-27 | $8.78 | $8.78 | 52,904 |
| 2024-12-26 | $7.78 | $7.78 | 32,416 |
| 2024-12-24 | $7.20 | $7.20 | 9,024 |
| 2024-12-23 | $7.13 | $7.13 | 19,348 |
| 2024-12-20 | $7.35 | $7.35 | 46,212 |
| 2024-12-19 | $7.80 | $7.80 | 130,796 |
| 2024-12-18 | $8.78 | $8.78 | 305,828 |
| 2024-12-17 | $12.50 | $12.50 | 2,539,632 |
| 2024-12-16 | $6.68 | $6.68 | 60,196 |
| 2024-12-13 | $8.25 | $8.25 | 350,804 |
| 2024-12-12 | $8.75 | $8.75 | 5,732 |
| 2024-12-11 | $8.83 | $8.83 | 3,536 |
| 2024-12-10 | $8.98 | $8.98 | 5,220 |
| 2024-12-09 | $9.03 | $9.03 | 7,596 |
| 2024-12-06 | $8.38 | $8.38 | 6,700 |
| 2024-12-05 | $8.38 | $8.38 | 13,880 |
| 2024-12-04 | $8.45 | $8.45 | 25,416 |
| 2024-12-03 | $7.13 | $7.13 | 9,564 |
| 2024-12-02 | $6.78 | $6.78 | 7,488 |
| 2024-11-29 | $6.85 | $6.85 | 2,372 |
| 2024-11-27 | $6.78 | $6.78 | 3,264 |
| 2024-11-26 | $6.70 | $6.70 | 6,004 |
| 2024-11-25 | $7.25 | $7.25 | 13,948 |
| 2024-11-22 | $6.75 | $6.75 | 16,112 |
| 2024-11-21 | $6.43 | $6.43 | 12,612 |
| 2024-11-20 | $6.18 | $6.18 | 8,516 |
| 2024-11-19 | $6.28 | $6.28 | 3,512 |
| 2024-11-18 | $6.58 | $6.58 | 2,072 |
| 2024-11-15 | $6.48 | $6.48 | 10,436 |
| 2024-11-14 | $6.75 | $6.75 | 11,452 |
| 2024-11-13 | $7.08 | $7.08 | 7,596 |
| 2024-11-12 | $7.28 | $7.28 | 5,612 |
| 2024-11-11 | $7.63 | $7.63 | 13,644 |
| 2024-11-08 | $7.95 | $7.95 | 8,400 |
| 2024-11-07 | $7.93 | $7.93 | 3,764 |
| 2024-11-06 | $8.15 | $8.15 | 7,648 |
| 2024-11-05 | $8.38 | $8.38 | 3,564 |
| 2024-11-04 | $8.43 | $8.43 | 1,956 |
| 2024-11-01 | $8.50 | $8.50 | 7,800 |
| 2024-10-31 | $9.25 | $9.25 | 7,580 |
| 2024-10-30 | $9.50 | $9.50 | 4,204 |
| 2024-10-29 | $9.50 | $9.50 | 5,944 |
| 2024-10-28 | $9.98 | $9.98 | 6,620 |
| 2024-10-25 | $10.20 | $10.20 | 17,220 |
| 2024-10-24 | $9.03 | $9.03 | 11,576 |
| 2024-10-23 | $8.38 | $8.38 | 13,668 |
| 2024-10-22 | $9.10 | $9.10 | 41,140 |
| 2024-10-21 | $10.43 | $10.43 | 71,952 |
| 2024-10-18 | $8.00 | $8.00 | 3,584 |
| 2024-10-17 | $8.00 | $8.00 | 7,520 |
| 2024-10-16 | $8.75 | $8.75 | 30,524 |
| 2024-10-15 | $7.63 | $7.63 | 11,072 |
| 2024-10-14 | $7.63 | $7.63 | 7,816 |
| 2024-10-11 | $7.88 | $7.88 | 1,796 |
| 2024-10-10 | $8.38 | $8.38 | 3,816 |
| 2024-10-09 | $7.95 | $7.95 | 3,508 |
| 2024-10-08 | $8.30 | $8.30 | 2,920 |
| 2024-10-07 | $8.50 | $8.50 | 2,660 |
| 2024-10-04 | $8.88 | $8.88 | 1,652 |
| 2024-10-03 | $8.75 | $8.75 | 1,024 |
| 2024-10-02 | $8.63 | $8.63 | 1,248 |
| 2024-10-01 | $9.25 | $9.25 | 1,776 |
| 2024-09-30 | $8.93 | $8.93 | 3,612 |
| 2024-09-27 | $8.75 | $8.75 | 1,352 |
| 2024-09-26 | $8.40 | $8.40 | 1,776 |
| 2024-09-25 | $8.28 | $8.28 | 5,636 |
| 2024-09-24 | $8.63 | $8.63 | 2,980 |
| 2024-09-23 | $8.80 | $8.80 | 4,444 |
| 2024-09-20 | $8.80 | $8.80 | 3,892 |
| 2024-09-19 | $9.38 | $9.38 | 7,208 |
| 2024-09-18 | $9.38 | $9.38 | 2,656 |
| 2024-09-17 | $9.60 | $9.60 | 3,752 |
| 2024-09-16 | $9.48 | $9.48 | 1,580 |
| 2024-09-13 | $9.10 | $9.10 | 3,480 |
| 2024-09-12 | $9.18 | $9.18 | 2,536 |
| 2024-09-11 | $8.73 | $8.73 | 5,496 |
| 2024-09-10 | $8.68 | $8.68 | 2,288 |
| 2024-09-09 | $8.55 | $8.55 | 1,996 |
| 2024-09-06 | $8.50 | $8.50 | 2,708 |
| 2024-09-05 | $8.25 | $8.25 | 2,036 |
| 2024-09-04 | $8.38 | $8.38 | 1,616 |
| 2024-09-03 | $8.43 | $8.43 | 900 |
| 2024-08-30 | $8.33 | $8.33 | 2,380 |
| 2024-08-29 | $8.50 | $8.50 | 2,752 |
| 2024-08-28 | $8.95 | $8.95 | 3,312 |
| 2024-08-27 | $9.25 | $9.25 | 5,808 |
| 2024-08-26 | $9.30 | $9.30 | 8,076 |
| 2024-08-23 | $8.63 | $8.63 | 4,044 |
| 2024-08-22 | $8.63 | $8.63 | 1,512 |
| 2024-08-21 | $8.63 | $8.63 | 9,612 |
| 2024-08-20 | $9.28 | $9.28 | 8,736 |
| 2024-08-19 | $8.93 | $8.93 | 4,084 |
| 2024-08-16 | $8.63 | $8.63 | 2,492 |
| 2024-08-15 | $8.45 | $8.45 | 4,548 |
| 2024-08-14 | $7.83 | $7.83 | 2,000 |
| 2024-08-13 | $8.00 | $8.00 | 2,604 |
| 2024-08-12 | $7.95 | $7.95 | 2,772 |
| 2024-08-09 | $7.95 | $7.95 | 7,472 |
| 2024-08-08 | $8.10 | $8.10 | 5,548 |
| 2024-08-07 | $8.63 | $8.63 | 3,956 |
| 2024-08-06 | $8.95 | $8.95 | 3,200 |
| 2024-08-05 | $8.85 | $8.85 | 18,724 |
| 2024-08-02 | $9.88 | $9.88 | 6,812 |
| 2024-08-01 | $10.23 | $10.23 | 5,156 |
| 2024-07-31 | $10.15 | $10.15 | 11,040 |
| 2024-07-30 | $10.13 | $10.13 | 6,068 |
| 2024-07-29 | $10.13 | $10.13 | 87,688 |
| 2024-07-26 | $10.50 | $10.50 | 5,440 |
| 2024-07-25 | $10.65 | $10.65 | 4,328 |
| 2024-07-24 | $10.28 | $10.28 | 3,396 |
| 2024-07-23 | $10.50 | $10.50 | 28,124 |
| 2024-07-22 | $10.03 | $10.03 | 16,000 |
| 2024-07-19 | $10.75 | $10.75 | 5,328 |
| 2024-07-18 | $10.38 | $10.38 | 21,632 |
| 2024-07-17 | $10.58 | $10.58 | 12,640 |
| 2024-07-16 | $10.65 | $10.65 | 198,008 |
| 2024-07-15 | $11.35 | $11.35 | 3,648 |
| 2024-07-12 | $11.03 | $11.03 | 2,588 |
| 2024-07-11 | $11.43 | $11.43 | 7,468 |
| 2024-07-10 | $10.68 | $10.68 | 3,292 |
| 2024-07-09 | $10.33 | $10.33 | 4,968 |
| 2024-07-08 | $10.25 | $10.25 | 7,292 |
| 2024-07-05 | $10.38 | $10.38 | 7,724 |
| 2024-07-03 | $10.60 | $10.60 | 4,180 |
| 2024-07-02 | $10.75 | $10.75 | 6,472 |
| 2024-07-01 | $10.83 | $10.83 | 4,168 |
| 2024-06-28 | $11.45 | $11.45 | 6,996 |
| 2024-06-27 | $11.15 | $11.15 | 8,896 |
| 2024-06-26 | $10.98 | $10.98 | 18,060 |
| 2024-06-25 | $12.00 | $12.00 | 86,484 |
| 2024-06-24 | $11.13 | $11.13 | 13,632 |
| 2024-06-21 | $10.20 | $10.20 | 14,032 |
| 2024-06-20 | $10.38 | $10.38 | 16,680 |
| 2024-06-18 | $10.25 | $10.25 | 10,540 |
| 2024-06-17 | $10.50 | $10.50 | 20,068 |
| 2024-06-14 | $10.40 | $10.40 | 22,856 |
| 2024-06-13 | $11.60 | $11.60 | 43,128 |
| 2024-06-12 | $13.45 | $13.45 | 130,832 |
| 2024-06-11 | $12.25 | $12.25 | 5,748 |
| 2024-06-10 | $11.75 | $11.75 | 5,360 |
| 2024-06-07 | $12.05 | $12.05 | 12,000 |
| 2024-06-06 | $12.48 | $12.48 | 18,324 |
| 2024-06-05 | $11.45 | $11.45 | 24,192 |
| 2024-06-04 | $12.68 | $12.68 | 18,452 |
| 2024-06-03 | $12.98 | $12.98 | 24,216 |
| 2024-05-31 | $15.35 | $15.35 | 2,336 |
| 2024-05-30 | $14.63 | $14.63 | 5,668 |
| 2024-05-29 | $15.40 | $15.40 | 10,184 |
| 2024-05-28 | $15.35 | $15.35 | 1,344 |
| 2024-05-24 | $15.25 | $15.25 | 2,384 |
| 2024-05-23 | $15.35 | $15.35 | 3,088 |
| 2024-05-22 | $16.25 | $16.25 | 2,884 |
| 2024-05-21 | $16.25 | $16.25 | 12,456 |
| 2024-05-20 | $15.63 | $15.63 | 5,428 |
| 2024-05-17 | $14.65 | $14.65 | 4,660 |
| 2024-05-16 | $13.70 | $13.70 | 7,076 |
| 2024-05-15 | $12.90 | $12.90 | 12,272 |
| 2024-05-14 | $14.70 | $14.70 | 12,068 |
| 2024-05-13 | $15.43 | $15.43 | 6,360 |
| 2024-05-10 | $15.95 | $15.95 | 2,944 |
| 2024-05-09 | $16.03 | $16.03 | 3,216 |
| 2024-05-08 | $16.13 | $16.13 | 4,136 |
| 2024-05-07 | $17.13 | $17.13 | 3,708 |
| 2024-05-06 | $17.30 | $17.30 | 5,652 |
| 2024-05-03 | $17.83 | $17.83 | 15,720 |
| 2024-05-02 | $16.92 | $16.92 | 5,196 |
| 2024-05-01 | $16.42 | $16.42 | 5,736 |
| 2024-04-30 | $16.90 | $16.90 | 4,832 |
| 2024-04-29 | $17.60 | $17.60 | 6,440 |
| 2024-04-26 | $16.00 | $16.00 | 3,088 |
| 2024-04-25 | $16.00 | $16.00 | 9,016 |
| 2024-04-24 | $15.85 | $15.85 | 7,524 |
| 2024-04-23 | $17.00 | $17.00 | 24,608 |
| 2024-04-22 | $16.25 | $16.25 | 8,464 |
| 2024-04-19 | $16.75 | $16.75 | 6,468 |
| 2024-04-18 | $17.45 | $17.45 | 9,268 |
| 2024-04-17 | $17.25 | $17.25 | 18,364 |
| 2024-04-16 | $17.63 | $17.63 | 79,400 |
| 2024-04-15 | $19.58 | $19.58 | 21,788 |
| 2024-04-12 | $20.85 | $20.85 | 13,940 |
| 2024-04-11 | $22.75 | $22.75 | 14,312 |
| 2024-04-10 | $22.15 | $22.15 | 15,124 |
| 2024-04-09 | $22.78 | $22.78 | 8,212 |
| 2024-04-08 | $23.28 | $23.28 | 15,816 |
| 2024-04-05 | $23.13 | $23.13 | 10,112 |
| 2024-04-04 | $23.85 | $23.85 | 17,356 |
| 2024-04-03 | $23.25 | $23.25 | 52,940 |
| 2024-04-02 | $26.75 | $26.75 | 81,332 |
| 2024-04-01 | $35.00 | $35.00 | 15,128 |
| 2024-03-28 | $37.00 | $37.00 | 15,152 |
| 2024-03-27 | $36.25 | $36.25 | 30,552 |
| 2024-03-26 | $38.75 | $38.75 | 30,008 |
| 2024-03-25 | $39.25 | $39.25 | 24,064 |
| 2024-03-22 | $37.50 | $37.50 | 25,528 |
| 2024-03-21 | $37.50 | $37.50 | 31,340 |
| 2024-03-20 | $35.25 | $35.25 | 38,784 |
| 2024-03-19 | $36.25 | $36.25 | 207,628 |
| 2024-03-18 | $36.75 | $36.75 | 13,480 |
| 2024-03-15 | $38.00 | $38.00 | 33,136 |
| 2024-03-14 | $34.50 | $34.50 | 22,328 |
| 2024-03-13 | $35.88 | $35.88 | 18,528 |
| 2024-03-12 | $37.25 | $37.25 | 31,188 |
| 2024-03-11 | $39.00 | $39.00 | 21,168 |
| 2024-03-08 | $40.75 | $40.75 | 31,024 |
| 2024-03-07 | $37.50 | $37.50 | 14,512 |
| 2024-03-06 | $40.00 | $40.00 | 31,724 |
| 2024-03-05 | $37.75 | $37.75 | 38,944 |
| 2024-03-04 | $40.75 | $40.75 | 23,052 |
| 2024-03-01 | $41.75 | $41.75 | 27,556 |
| 2024-02-29 | $43.00 | $43.00 | 34,220 |
| 2024-02-28 | $42.00 | $42.00 | 67,880 |
| 2024-02-27 | $41.50 | $41.50 | 45,456 |
| 2024-02-26 | $39.50 | $39.50 | 39,428 |
| 2024-02-23 | $41.25 | $41.25 | 27,780 |
| 2024-02-22 | $41.50 | $41.50 | 38,912 |
| 2024-02-21 | $39.75 | $39.75 | 32,848 |
| 2024-02-20 | $39.00 | $39.00 | 17,120 |
| 2024-02-16 | $37.50 | $37.50 | 19,888 |
| 2024-02-15 | $38.50 | $38.50 | 29,628 |
| 2024-02-14 | $40.00 | $40.00 | 190,464 |
| 2024-02-13 | $38.50 | $38.50 | 123,484 |
| 2024-02-12 | $35.00 | $35.00 | 66,168 |
| 2024-02-09 | $29.25 | $29.25 | 6,284 |
| 2024-02-08 | $29.50 | $29.50 | 9,224 |
| 2024-02-07 | $28.25 | $28.25 | 6,064 |
| 2024-02-06 | $28.50 | $28.50 | 9,520 |
| 2024-02-05 | $28.00 | $28.00 | 7,096 |
| 2024-02-02 | $28.00 | $28.00 | 12,188 |
| 2024-02-01 | $30.25 | $30.25 | 18,540 |
| 2024-01-31 | $30.25 | $30.25 | 25,416 |
| 2024-01-30 | $30.75 | $30.75 | 372,132 |
| 2024-01-29 | $34.63 | $34.63 | 107,932 |
| 2024-01-26 | $27.50 | $27.50 | 2,496 |
| 2024-01-25 | $28.50 | $28.50 | 4,764 |
| 2024-01-24 | $28.75 | $28.75 | 4,848 |
| 2024-01-23 | $31.25 | $31.25 | 4,912 |
| 2024-01-22 | $32.25 | $32.25 | 12,528 |
| 2024-01-19 | $30.25 | $30.25 | 12,468 |
| 2024-01-18 | $28.00 | $28.00 | 16,696 |
| 2024-01-17 | $29.75 | $29.75 | 509,004 |
| 2024-01-16 | $30.50 | $30.50 | 3,700 |
| 2024-01-12 | $32.88 | $32.88 | 1,512 |
| 2024-01-11 | $33.25 | $33.25 | 2,376 |
| 2024-01-10 | $34.25 | $34.25 | 2,984 |
| 2024-01-09 | $33.25 | $33.25 | 2,228 |
| 2024-01-08 | $36.00 | $36.00 | 7,656 |
| 2024-01-05 | $34.00 | $34.00 | 3,212 |
| 2024-01-04 | $35.53 | $35.53 | 1,296 |
| 2024-01-03 | $35.75 | $35.75 | 1,652 |
| 2024-01-02 | $35.50 | $35.50 | 4,848 |