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
- 2021-02-18 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 | $6.23 | $6.23 | 354,560 |
| 2024-12-30 | $5.85 | $5.85 | 165,300 |
| 2024-12-27 | $6.00 | $6.00 | 148,100 |
| 2024-12-26 | $6.10 | $6.10 | 82,060 |
| 2024-12-24 | $6.40 | $6.40 | 52,960 |
| 2024-12-23 | $6.25 | $6.25 | 145,540 |
| 2024-12-20 | $6.30 | $6.30 | 207,160 |
| 2024-12-19 | $6.20 | $6.20 | 84,140 |
| 2024-12-18 | $6.32 | $6.32 | 79,780 |
| 2024-12-17 | $6.50 | $6.50 | 184,660 |
| 2024-12-16 | $6.10 | $6.10 | 157,320 |
| 2024-12-13 | $6.20 | $6.20 | 79,520 |
| 2024-12-12 | $5.95 | $5.95 | 165,280 |
| 2024-12-11 | $6.35 | $6.35 | 131,300 |
| 2024-12-10 | $7.20 | $7.20 | 121,420 |
| 2024-12-09 | $7.10 | $7.10 | 114,940 |
| 2024-12-06 | $6.80 | $6.80 | 130,560 |
| 2024-12-05 | $6.80 | $6.80 | 158,780 |
| 2024-12-04 | $6.80 | $6.80 | 143,520 |
| 2024-12-03 | $6.93 | $6.93 | 184,320 |
| 2024-12-02 | $7.15 | $7.15 | 90,000 |
| 2024-11-29 | $7.05 | $7.05 | 65,440 |
| 2024-11-27 | $7.40 | $7.40 | 131,580 |
| 2024-11-26 | $7.30 | $7.30 | 104,080 |
| 2024-11-25 | $7.00 | $7.00 | 112,220 |
| 2024-11-22 | $7.30 | $7.30 | 105,380 |
| 2024-11-21 | $7.75 | $7.75 | 116,280 |
| 2024-11-20 | $8.20 | $8.20 | 136,680 |
| 2024-11-19 | $8.50 | $8.50 | 107,520 |
| 2024-11-18 | $8.56 | $8.56 | 95,080 |
| 2024-11-15 | $8.55 | $8.55 | 73,280 |
| 2024-11-14 | $8.90 | $8.90 | 118,020 |
| 2024-11-13 | $9.60 | $9.60 | 211,560 |
| 2024-11-12 | $9.50 | $9.50 | 440,140 |
| 2024-11-11 | $7.65 | $7.65 | 424,860 |
| 2024-11-08 | $9.68 | $9.68 | 266,580 |
| 2024-11-07 | $10.20 | $10.20 | 685,020 |
| 2024-11-06 | $11.15 | $11.15 | 671,360 |
| 2024-11-05 | $15.99 | $15.99 | 61,200 |
| 2024-11-04 | $17.25 | $17.25 | 147,480 |
| 2024-11-01 | $16.75 | $16.75 | 56,900 |
| 2024-10-31 | $16.20 | $16.20 | 85,340 |
| 2024-10-30 | $16.25 | $16.25 | 77,280 |
| 2024-10-29 | $16.70 | $16.70 | 171,840 |
| 2024-10-28 | $17.75 | $17.75 | 94,960 |
| 2024-10-25 | $17.90 | $17.90 | 84,040 |
| 2024-10-24 | $18.10 | $18.10 | 93,580 |
| 2024-10-23 | $19.65 | $19.65 | 113,280 |
| 2024-10-22 | $18.10 | $18.10 | 241,680 |
| 2024-10-21 | $16.85 | $16.85 | 52,840 |
| 2024-10-18 | $17.00 | $17.00 | 32,400 |
| 2024-10-17 | $16.78 | $16.78 | 77,260 |
| 2024-10-16 | $16.45 | $16.45 | 31,320 |
| 2024-10-15 | $16.10 | $16.10 | 41,600 |
| 2024-10-14 | $16.80 | $16.80 | 41,080 |
| 2024-10-11 | $16.00 | $16.00 | 21,060 |
| 2024-10-10 | $15.85 | $15.85 | 24,420 |
| 2024-10-09 | $16.05 | $16.05 | 46,960 |
| 2024-10-08 | $16.15 | $16.15 | 75,400 |
| 2024-10-07 | $16.65 | $16.65 | 31,180 |
| 2024-10-04 | $17.10 | $17.10 | 17,820 |
| 2024-10-03 | $16.92 | $16.92 | 359,880 |
| 2024-10-02 | $16.65 | $16.65 | 43,260 |
| 2024-10-01 | $16.55 | $16.55 | 24,260 |
| 2024-09-30 | $16.65 | $16.65 | 39,460 |
| 2024-09-27 | $16.59 | $16.59 | 26,980 |
| 2024-09-26 | $16.80 | $16.80 | 29,680 |
| 2024-09-25 | $16.75 | $16.75 | 22,120 |
| 2024-09-24 | $16.95 | $16.95 | 100,980 |
| 2024-09-23 | $16.75 | $16.75 | 79,640 |
| 2024-09-20 | $15.70 | $15.70 | 30,500 |
| 2024-09-19 | $15.55 | $15.55 | 19,540 |
| 2024-09-18 | $15.60 | $15.60 | 36,160 |
| 2024-09-17 | $15.95 | $15.95 | 33,060 |
| 2024-09-16 | $16.22 | $16.22 | 73,360 |
| 2024-09-13 | $15.95 | $15.95 | 26,180 |
| 2024-09-12 | $15.75 | $15.75 | 49,800 |
| 2024-09-11 | $16.34 | $16.34 | 83,560 |
| 2024-09-10 | $16.75 | $16.75 | 53,140 |
| 2024-09-09 | $17.17 | $17.17 | 200,520 |
| 2024-09-06 | $15.75 | $15.75 | 49,780 |
| 2024-09-05 | $16.25 | $16.25 | 34,240 |
| 2024-09-04 | $16.33 | $16.33 | 52,500 |
| 2024-09-03 | $16.70 | $16.70 | 86,200 |
| 2024-08-30 | $16.50 | $16.50 | 58,080 |
| 2024-08-29 | $16.15 | $16.15 | 33,760 |
| 2024-08-28 | $16.25 | $16.25 | 99,820 |
| 2024-08-27 | $16.00 | $16.00 | 226,780 |
| 2024-08-26 | $19.25 | $19.25 | 12,280 |
| 2024-08-23 | $19.45 | $19.45 | 8,220 |
| 2024-08-22 | $19.19 | $19.19 | 23,240 |
| 2024-08-21 | $19.70 | $19.70 | 14,300 |
| 2024-08-20 | $19.60 | $19.60 | 45,020 |
| 2024-08-19 | $20.60 | $20.60 | 23,500 |
| 2024-08-16 | $21.25 | $21.25 | 60,420 |
| 2024-08-15 | $19.40 | $19.40 | 49,460 |
| 2024-08-14 | $20.80 | $20.80 | 76,820 |
| 2024-08-13 | $19.75 | $19.75 | 56,660 |
| 2024-08-12 | $19.00 | $19.00 | 30,680 |
| 2024-08-09 | $18.75 | $18.75 | 30,240 |
| 2024-08-08 | $18.10 | $18.10 | 55,800 |
| 2024-08-07 | $15.84 | $15.84 | 54,200 |
| 2024-08-06 | $17.06 | $17.06 | 60,680 |
| 2024-08-05 | $16.50 | $16.50 | 84,900 |
| 2024-08-02 | $18.10 | $18.10 | 64,420 |
| 2024-08-01 | $19.50 | $19.50 | 13,460 |
| 2024-07-31 | $19.75 | $19.75 | 58,840 |
| 2024-07-30 | $19.95 | $19.95 | 30,960 |
| 2024-07-29 | $19.75 | $19.75 | 41,940 |
| 2024-07-26 | $19.75 | $19.75 | 32,300 |
| 2024-07-25 | $19.30 | $19.30 | 47,140 |
| 2024-07-24 | $19.70 | $19.70 | 38,920 |
| 2024-07-23 | $20.40 | $20.40 | 97,020 |
| 2024-07-22 | $20.00 | $20.00 | 36,420 |
| 2024-07-19 | $19.00 | $19.00 | 57,900 |
| 2024-07-18 | $20.60 | $20.60 | 57,680 |
| 2024-07-17 | $19.80 | $19.80 | 21,760 |
| 2024-07-16 | $19.50 | $19.50 | 100,120 |
| 2024-07-15 | $19.65 | $19.65 | 66,700 |
| 2024-07-12 | $18.80 | $18.80 | 103,060 |
| 2024-07-11 | $18.50 | $18.50 | 132,920 |
| 2024-07-10 | $17.50 | $17.50 | 15,580 |
| 2024-07-09 | $17.40 | $17.40 | 46,640 |
| 2024-07-08 | $18.17 | $18.17 | 377,260 |
| 2024-07-05 | $17.60 | $17.60 | 74,680 |
| 2024-07-03 | $18.65 | $18.65 | 39,360 |
| 2024-07-02 | $17.72 | $17.72 | 46,380 |
| 2024-07-01 | $18.25 | $18.25 | 59,100 |
| 2024-06-28 | $17.98 | $17.98 | 127,440 |
| 2024-06-27 | $21.00 | $21.00 | 114,740 |
| 2024-06-26 | $19.70 | $19.70 | 64,700 |
| 2024-06-25 | $18.28 | $18.28 | 37,900 |
| 2024-06-24 | $18.40 | $18.40 | 44,660 |
| 2024-06-21 | $17.50 | $17.50 | 28,160 |
| 2024-06-20 | $17.45 | $17.45 | 52,320 |
| 2024-06-18 | $17.00 | $17.00 | 99,760 |
| 2024-06-17 | $17.00 | $17.00 | 65,700 |
| 2024-06-14 | $15.75 | $15.75 | 66,260 |
| 2024-06-13 | $16.85 | $16.85 | 131,060 |
| 2024-06-12 | $18.05 | $18.05 | 73,800 |
| 2024-06-11 | $18.20 | $18.20 | 81,320 |
| 2024-06-10 | $18.80 | $18.80 | 62,240 |
| 2024-06-07 | $18.60 | $18.60 | 64,800 |
| 2024-06-06 | $18.75 | $18.75 | 77,340 |
| 2024-06-05 | $19.50 | $19.50 | 45,440 |
| 2024-06-04 | $20.00 | $20.00 | 39,060 |
| 2024-06-03 | $20.05 | $20.05 | 24,380 |
| 2024-05-31 | $20.95 | $20.95 | 17,540 |
| 2024-05-30 | $21.25 | $21.25 | 637,740 |
| 2024-05-29 | $19.50 | $19.50 | 30,800 |
| 2024-05-28 | $19.90 | $19.90 | 22,620 |
| 2024-05-24 | $20.60 | $20.60 | 642,100 |
| 2024-05-23 | $21.00 | $21.00 | 84,980 |
| 2024-05-22 | $23.65 | $23.65 | 27,340 |
| 2024-05-21 | $24.85 | $24.85 | 25,000 |
| 2024-05-20 | $24.35 | $24.35 | 48,000 |
| 2024-05-17 | $26.00 | $26.00 | 46,580 |
| 2024-05-16 | $26.55 | $26.55 | 104,540 |
| 2024-05-15 | $27.00 | $27.00 | 1,119,580 |
| 2024-05-14 | $28.00 | $28.00 | 170,420 |
| 2024-05-13 | $24.60 | $24.60 | 150,420 |
| 2024-05-10 | $24.95 | $24.95 | 28,160 |
| 2024-05-09 | $25.30 | $25.30 | 44,860 |
| 2024-05-08 | $24.50 | $24.50 | 34,820 |
| 2024-05-07 | $24.75 | $24.75 | 39,940 |
| 2024-05-06 | $25.95 | $25.95 | 122,940 |
| 2024-05-03 | $25.75 | $25.75 | 28,020 |
| 2024-05-02 | $26.20 | $26.20 | 68,700 |
| 2024-05-01 | $25.15 | $25.15 | 183,420 |
| 2024-04-30 | $31.40 | $31.40 | 432,960 |
| 2024-04-29 | $25.25 | $25.25 | 34,260 |
| 2024-04-26 | $24.65 | $24.65 | 31,540 |
| 2024-04-25 | $23.50 | $23.50 | 35,920 |
| 2024-04-24 | $26.00 | $26.00 | 14,640 |
| 2024-04-23 | $24.15 | $24.15 | 23,400 |
| 2024-04-22 | $24.00 | $24.00 | 27,820 |
| 2024-04-19 | $24.85 | $24.85 | 16,580 |
| 2024-04-18 | $26.75 | $26.75 | 24,300 |
| 2024-04-17 | $27.00 | $27.00 | 43,820 |
| 2024-04-16 | $24.50 | $24.50 | 35,120 |
| 2024-04-15 | $24.85 | $24.85 | 31,760 |
| 2024-04-12 | $25.35 | $25.35 | 119,260 |
| 2024-04-11 | $27.15 | $27.15 | 42,160 |
| 2024-04-10 | $27.50 | $27.50 | 11,660 |
| 2024-04-09 | $29.70 | $29.70 | 34,800 |
| 2024-04-08 | $30.00 | $30.00 | 29,420 |
| 2024-04-05 | $29.35 | $29.35 | 101,760 |
| 2024-04-04 | $28.15 | $28.15 | 158,820 |
| 2024-04-03 | $30.50 | $30.50 | 91,460 |
| 2024-04-02 | $30.50 | $30.50 | 125,200 |
| 2024-04-01 | $31.50 | $31.50 | 109,220 |
| 2024-03-28 | $29.70 | $29.70 | 46,320 |
| 2024-03-27 | $31.30 | $31.30 | 70,800 |
| 2024-03-26 | $27.35 | $27.35 | 48,820 |
| 2024-03-25 | $26.85 | $26.85 | 32,560 |
| 2024-03-22 | $29.25 | $29.25 | 46,320 |
| 2024-03-21 | $29.80 | $29.80 | 64,300 |
| 2024-03-20 | $25.50 | $25.50 | 26,960 |
| 2024-03-19 | $26.50 | $26.50 | 42,840 |
| 2024-03-18 | $27.75 | $27.75 | 76,620 |
| 2024-03-15 | $26.60 | $26.60 | 94,560 |
| 2024-03-14 | $21.25 | $21.25 | 16,480 |
| 2024-03-13 | $21.25 | $21.25 | 46,740 |
| 2024-03-12 | $21.00 | $21.00 | 59,360 |
| 2024-03-11 | $21.90 | $21.90 | 36,240 |
| 2024-03-08 | $23.20 | $23.20 | 33,360 |
| 2024-03-07 | $22.70 | $22.70 | 80,800 |
| 2024-03-06 | $23.15 | $23.15 | 67,380 |
| 2024-03-05 | $25.25 | $25.25 | 68,500 |
| 2024-03-04 | $25.20 | $25.20 | 78,300 |
| 2024-03-01 | $25.25 | $25.25 | 138,940 |
| 2024-02-29 | $25.90 | $25.90 | 301,920 |
| 2024-02-28 | $26.89 | $26.89 | 26,300 |
| 2024-02-27 | $27.50 | $27.50 | 33,420 |
| 2024-02-26 | $29.85 | $29.85 | 62,900 |
| 2024-02-23 | $30.30 | $30.30 | 120,140 |
| 2024-02-22 | $29.55 | $29.55 | 72,300 |
| 2024-02-21 | $29.50 | $29.50 | 35,360 |
| 2024-02-20 | $29.45 | $29.45 | 89,940 |
| 2024-02-16 | $31.25 | $31.25 | 48,540 |
| 2024-02-15 | $31.37 | $31.37 | 48,240 |
| 2024-02-14 | $29.90 | $29.90 | 67,820 |
| 2024-02-13 | $28.10 | $28.10 | 69,080 |
| 2024-02-12 | $29.25 | $29.25 | 143,080 |
| 2024-02-09 | $31.25 | $31.25 | 61,720 |
| 2024-02-08 | $32.65 | $32.65 | 172,880 |
| 2024-02-07 | $32.95 | $32.95 | 54,400 |
| 2024-02-06 | $33.85 | $33.85 | 123,420 |
| 2024-02-05 | $32.45 | $32.45 | 112,540 |
| 2024-02-02 | $34.15 | $34.15 | 377,440 |
| 2024-02-01 | $32.75 | $32.75 | 178,740 |
| 2024-01-31 | $29.90 | $29.90 | 79,540 |
| 2024-01-30 | $30.20 | $30.20 | 69,480 |
| 2024-01-29 | $30.20 | $30.20 | 29,640 |
| 2024-01-26 | $29.85 | $29.85 | 93,980 |
| 2024-01-25 | $30.00 | $30.00 | 72,600 |
| 2024-01-24 | $29.00 | $29.00 | 136,640 |
| 2024-01-23 | $25.75 | $25.75 | 21,660 |
| 2024-01-22 | $26.10 | $26.10 | 75,660 |
| 2024-01-19 | $25.80 | $25.80 | 131,280 |
| 2024-01-18 | $24.23 | $24.23 | 36,540 |
| 2024-01-17 | $25.95 | $25.95 | 43,880 |
| 2024-01-16 | $26.50 | $26.50 | 135,880 |
| 2024-01-12 | $25.70 | $25.70 | 90,700 |
| 2024-01-11 | $23.68 | $23.68 | 47,520 |
| 2024-01-10 | $23.04 | $23.04 | 52,660 |
| 2024-01-09 | $24.30 | $24.30 | 50,500 |
| 2024-01-08 | $24.90 | $24.90 | 84,380 |
| 2024-01-05 | $24.40 | $24.40 | 137,560 |
| 2024-01-04 | $22.95 | $22.95 | 71,420 |
| 2024-01-03 | $22.85 | $22.85 | 115,840 |
| 2024-01-02 | $21.02 | $21.02 | 31,380 |