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
- 2021-09-23 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 | $8.37 | $8.37 | 15,953 |
| 2024-12-30 | $8.67 | $8.67 | 20,217 |
| 2024-12-27 | $9.18 | $9.18 | 43,313 |
| 2024-12-26 | $9.66 | $9.66 | 109,170 |
| 2024-12-24 | $8.55 | $8.55 | 2,045,043 |
| 2024-12-23 | $6.78 | $6.78 | 17,160 |
| 2024-12-20 | $6.60 | $6.60 | 43,363 |
| 2024-12-19 | $6.66 | $6.66 | 12,367 |
| 2024-12-18 | $6.90 | $6.90 | 9,427 |
| 2024-12-17 | $6.90 | $6.90 | 10,353 |
| 2024-12-16 | $6.51 | $6.51 | 6,820 |
| 2024-12-13 | $6.30 | $6.30 | 7,867 |
| 2024-12-12 | $6.54 | $6.54 | 17,180 |
| 2024-12-11 | $6.63 | $6.63 | 3,300 |
| 2024-12-10 | $7.02 | $7.02 | 39,927 |
| 2024-12-09 | $8.34 | $8.34 | 13,060 |
| 2024-12-06 | $9.15 | $9.15 | 2,523 |
| 2024-12-05 | $9.78 | $9.78 | 4,310 |
| 2024-12-04 | $10.50 | $10.50 | 6,583 |
| 2024-12-03 | $10.62 | $10.62 | 21,160 |
| 2024-12-02 | $10.35 | $10.35 | 63,753 |
| 2024-11-29 | $9.06 | $9.06 | 19,803 |
| 2024-11-27 | $8.28 | $8.28 | 5,520 |
| 2024-11-26 | $7.80 | $7.80 | 3,753 |
| 2024-11-25 | $7.56 | $7.56 | 11,227 |
| 2024-11-22 | $7.38 | $7.38 | 6,030 |
| 2024-11-21 | $7.44 | $7.44 | 2,450 |
| 2024-11-20 | $7.38 | $7.38 | 5,567 |
| 2024-11-19 | $7.47 | $7.47 | 9,507 |
| 2024-11-18 | $7.47 | $7.47 | 13,863 |
| 2024-11-15 | $6.96 | $6.96 | 24,983 |
| 2024-11-14 | $8.46 | $8.46 | 132,117 |
| 2024-11-13 | $8.19 | $8.19 | 7,787 |
| 2024-11-12 | $8.37 | $8.37 | 5,880 |
| 2024-11-11 | $8.28 | $8.28 | 11,463 |
| 2024-11-08 | $8.91 | $8.91 | 2,940 |
| 2024-11-07 | $9.06 | $9.06 | 10,863 |
| 2024-11-06 | $9.54 | $9.54 | 57,090 |
| 2024-11-05 | $8.07 | $8.07 | 9,220 |
| 2024-11-04 | $8.16 | $8.16 | 17,777 |
| 2024-11-01 | $9.75 | $9.75 | 3,703 |
| 2024-10-31 | $9.96 | $9.96 | 13,517 |
| 2024-10-30 | $10.47 | $10.47 | 41,260 |
| 2024-10-29 | $10.02 | $10.02 | 11,180 |
| 2024-10-28 | $10.29 | $10.29 | 13,037 |
| 2024-10-25 | $10.50 | $10.50 | 18,330 |
| 2024-10-24 | $10.50 | $10.50 | 12,110 |
| 2024-10-23 | $11.16 | $11.16 | 27,837 |
| 2024-10-22 | $13.56 | $13.56 | 28,357 |
| 2024-10-21 | $15.54 | $15.54 | 72,773 |
| 2024-10-18 | $16.08 | $16.08 | 529,103 |
| 2024-10-17 | $14.40 | $14.40 | 354,377 |
| 2024-10-16 | $18.87 | $18.87 | 6,788,640 |
| 2024-10-15 | $10.38 | $10.38 | 448,717 |
| 2024-10-14 | $10.44 | $10.44 | 12,747 |
| 2024-10-11 | $10.74 | $10.74 | 24,197 |
| 2024-10-10 | $11.49 | $11.49 | 37,070 |
| 2024-10-09 | $12.87 | $12.87 | 1,300,650 |
| 2024-10-08 | $10.11 | $10.11 | 10,153 |
| 2024-10-07 | $10.68 | $10.68 | 2,890 |
| 2024-10-04 | $11.85 | $11.85 | 3,127 |
| 2024-10-03 | $11.10 | $11.10 | 6,530 |
| 2024-10-02 | $10.50 | $10.50 | 34,080 |
| 2024-10-01 | $13.05 | $13.05 | 9,267 |
| 2024-09-30 | $12.06 | $12.06 | 2,110 |
| 2024-09-27 | $11.10 | $11.10 | 3,010 |
| 2024-09-26 | $11.19 | $11.19 | 3,917 |
| 2024-09-25 | $9.30 | $9.30 | 2,523 |
| 2024-09-24 | $9.69 | $9.69 | 990 |
| 2024-09-23 | $10.80 | $10.80 | 1,157 |
| 2024-09-20 | $12.33 | $12.33 | 2,913 |
| 2024-09-19 | $11.70 | $11.70 | 1,323 |
| 2024-09-18 | $12.00 | $12.00 | 1,253 |
| 2024-09-17 | $12.93 | $12.93 | 943 |
| 2024-09-16 | $12.90 | $12.90 | 657 |
| 2024-09-13 | $14.10 | $14.10 | 1,087 |
| 2024-09-12 | $13.71 | $13.71 | 1,297 |
| 2024-09-11 | $14.55 | $14.55 | 2,360 |
| 2024-09-10 | $14.10 | $14.10 | 1,670 |
| 2024-09-09 | $13.86 | $13.86 | 2,847 |
| 2024-09-06 | $14.16 | $14.16 | 953 |
| 2024-09-05 | $14.88 | $14.88 | 813 |
| 2024-09-04 | $16.77 | $16.77 | 833 |
| 2024-09-03 | $15.00 | $15.00 | 1,580 |
| 2024-08-30 | $19.14 | $19.14 | 1,153 |
| 2024-08-29 | $16.50 | $16.50 | 827 |
| 2024-08-28 | $16.26 | $16.26 | 1,630 |
| 2024-08-27 | $19.59 | $19.59 | 2,160 |
| 2024-08-26 | $21.18 | $21.18 | 3,827 |
| 2024-08-23 | $21.48 | $21.48 | 447 |
| 2024-08-22 | $21.00 | $21.00 | 720 |
| 2024-08-21 | $21.00 | $21.00 | 1,893 |
| 2024-08-20 | $25.47 | $25.47 | 313 |
| 2024-08-19 | $27.00 | $27.00 | 1,500 |
| 2024-08-16 | $28.68 | $28.68 | 1,537 |
| 2024-08-15 | $29.10 | $29.10 | 2,473 |
| 2024-08-14 | $30.00 | $30.00 | 5,120 |
| 2024-08-13 | $30.00 | $30.00 | 827 |
| 2024-08-12 | $30.00 | $30.00 | 520 |
| 2024-08-09 | $31.50 | $31.50 | 597 |
| 2024-08-08 | $30.30 | $30.30 | 440 |
| 2024-08-07 | $32.40 | $32.40 | 553 |
| 2024-08-06 | $33.00 | $33.00 | 593 |
| 2024-08-05 | $33.60 | $33.60 | 903 |
| 2024-08-02 | $32.70 | $32.70 | 1,007 |
| 2024-08-01 | $31.50 | $31.50 | 187 |
| 2024-07-31 | $31.80 | $31.80 | 173 |
| 2024-07-30 | $33.30 | $33.30 | 227 |
| 2024-07-29 | $33.90 | $33.90 | 1,067 |
| 2024-07-26 | $30.00 | $30.00 | 1,050 |
| 2024-07-25 | $30.00 | $30.00 | 890 |
| 2024-07-24 | $30.00 | $30.00 | 2,720 |
| 2024-07-23 | $30.00 | $30.00 | 1,233 |
| 2024-07-22 | $32.40 | $32.40 | 1,007 |
| 2024-07-19 | $32.70 | $32.70 | 530 |
| 2024-07-18 | $35.10 | $35.10 | 237 |
| 2024-07-17 | $42.00 | $42.00 | 393 |
| 2024-07-16 | $45.60 | $45.60 | 260 |
| 2024-07-15 | $50.10 | $50.10 | 110 |
| 2024-07-12 | $54.90 | $54.90 | 293 |
| 2024-07-11 | $50.10 | $50.10 | 73 |
| 2024-07-10 | $45.90 | $45.90 | 353 |
| 2024-07-09 | $51.00 | $51.00 | 53 |
| 2024-07-08 | $45.60 | $45.60 | 427 |
| 2024-07-05 | $50.10 | $50.10 | 193 |
| 2024-07-03 | $52.20 | $52.20 | 220 |
| 2024-07-02 | $54.00 | $54.00 | 767 |
| 2024-07-01 | $49.20 | $49.20 | 1,153 |
| 2024-06-28 | $39.90 | $39.90 | 267 |
| 2024-06-27 | $36.60 | $36.60 | 350 |
| 2024-06-26 | $33.30 | $33.30 | 423 |
| 2024-06-25 | $37.50 | $37.50 | 257 |
| 2024-06-24 | $42.30 | $42.30 | 267 |
| 2024-06-21 | $45.90 | $45.90 | 773 |
| 2024-06-20 | $45.60 | $45.60 | 237 |
| 2024-06-18 | $49.80 | $49.80 | 553 |
| 2024-06-17 | $54.90 | $54.90 | 220 |
| 2024-06-14 | $59.70 | $59.70 | 430 |
| 2024-06-13 | $60.00 | $60.00 | 143 |
| 2024-06-12 | $62.70 | $62.70 | 727 |
| 2024-06-11 | $67.05 | $67.05 | 350 |
| 2024-06-10 | $75.00 | $75.00 | 493 |
| 2024-06-07 | $76.80 | $76.80 | 247 |
| 2024-06-06 | $77.70 | $77.70 | 393 |
| 2024-06-05 | $79.50 | $79.50 | 160 |
| 2024-06-04 | $78.00 | $78.00 | 167 |
| 2024-06-03 | $77.70 | $77.70 | 697 |
| 2024-05-31 | $74.70 | $74.70 | 207 |
| 2024-05-30 | $73.50 | $73.50 | 593 |
| 2024-05-29 | $78.96 | $78.96 | 140 |
| 2024-05-28 | $75.90 | $75.90 | 220 |
| 2024-05-24 | $77.10 | $77.10 | 2,853 |
| 2024-05-23 | $75.30 | $75.30 | 2,780 |
| 2024-05-22 | $75.00 | $75.00 | 957 |
| 2024-05-21 | $72.00 | $72.00 | 137 |
| 2024-05-20 | $69.00 | $69.00 | 90 |
| 2024-05-17 | $61.50 | $61.50 | 933 |
| 2024-05-16 | $68.40 | $68.40 | 7 |
| 2024-05-15 | $69.90 | $69.90 | 497 |
| 2024-05-14 | $65.10 | $65.10 | 320 |
| 2024-05-13 | $65.40 | $65.40 | 23 |
| 2024-05-10 | $61.50 | $61.50 | 557 |
| 2024-05-09 | $65.40 | $65.40 | 303 |
| 2024-05-08 | $61.80 | $61.80 | 197 |
| 2024-05-07 | $61.50 | $61.50 | 97 |
| 2024-05-06 | $60.60 | $60.60 | 230 |
| 2024-05-03 | $66.00 | $66.00 | 233 |
| 2024-05-02 | $61.50 | $61.50 | 53 |
| 2024-05-01 | $61.50 | $61.50 | 147 |
| 2024-04-30 | $60.00 | $60.00 | 110 |
| 2024-04-29 | $60.00 | $60.00 | 633 |
| 2024-04-26 | $62.70 | $62.70 | 53 |
| 2024-04-25 | $62.70 | $62.70 | 73 |
| 2024-04-24 | $60.30 | $60.30 | 280 |
| 2024-04-23 | $66.00 | $66.00 | 103 |
| 2024-04-22 | $62.10 | $62.10 | 97 |
| 2024-04-19 | $59.25 | $59.25 | 360 |
| 2024-04-18 | $67.35 | $67.35 | 17 |
| 2024-04-17 | $66.00 | $66.00 | 223 |
| 2024-04-16 | $66.00 | $66.00 | 1,267 |
| 2024-04-15 | $72.30 | $72.30 | 427 |
| 2024-04-12 | $77.10 | $77.10 | 50 |
| 2024-04-11 | $73.65 | $73.65 | 73 |
| 2024-04-10 | $78.00 | $78.00 | 80 |
| 2024-04-09 | $74.10 | $74.10 | 63 |
| 2024-04-08 | $80.85 | $80.85 | 463 |
| 2024-04-05 | $79.80 | $79.80 | 403 |
| 2024-04-04 | $78.00 | $78.00 | 137 |
| 2024-04-03 | $86.40 | $86.40 | 60 |
| 2024-04-02 | $78.00 | $78.00 | 90 |
| 2024-04-01 | $75.00 | $75.00 | 60 |
| 2024-03-28 | $76.80 | $76.80 | 210 |
| 2024-03-27 | $77.40 | $77.40 | 180 |
| 2024-03-26 | $87.00 | $87.00 | 263 |
| 2024-03-25 | $81.96 | $81.96 | 180 |
| 2024-03-22 | $87.00 | $87.00 | 310 |
| 2024-03-21 | $87.00 | $87.00 | 723 |
| 2024-03-20 | $82.20 | $82.20 | 913 |
| 2024-03-19 | $73.50 | $73.50 | 377 |
| 2024-03-18 | $73.50 | $73.50 | 243 |
| 2024-03-15 | $73.50 | $73.50 | 137 |
| 2024-03-14 | $69.30 | $69.30 | 10 |
| 2024-03-13 | $70.20 | $70.20 | 100 |
| 2024-03-12 | $70.80 | $70.80 | 403 |
| 2024-03-11 | $81.60 | $81.60 | 177 |
| 2024-03-08 | $88.53 | $88.53 | 103 |
| 2024-03-07 | $90.30 | $90.30 | 40 |
| 2024-03-06 | $90.00 | $90.00 | 197 |
| 2024-03-05 | $96.00 | $96.00 | 117 |
| 2024-03-04 | $97.50 | $97.50 | 97 |
| 2024-03-01 | $99.30 | $99.30 | 110 |
| 2024-02-29 | $96.30 | $96.30 | 313 |
| 2024-02-28 | $97.50 | $97.50 | 300 |
| 2024-02-27 | $95.10 | $95.10 | 113 |
| 2024-02-26 | $78.90 | $78.90 | 1,177 |
| 2024-02-23 | $61.20 | $61.20 | 343 |
| 2024-02-22 | $92.40 | $92.40 | 7 |
| 2024-02-21 | $98.40 | $98.40 | 67 |
| 2024-02-20 | $90.30 | $90.30 | 230 |
| 2024-02-16 | $109.80 | $109.80 | 217 |
| 2024-02-15 | $111.21 | $111.21 | 33 |
| 2024-02-14 | $112.50 | $112.50 | 110 |
| 2024-02-13 | $105.00 | $105.00 | 110 |
| 2024-02-12 | $97.80 | $97.80 | 30 |
| 2024-02-09 | $112.50 | $112.50 | 77 |
| 2024-02-08 | $120.00 | $120.00 | 293 |
| 2024-02-07 | $104.04 | $104.04 | 17 |
| 2024-02-06 | $104.04 | $104.04 | 107 |
| 2024-02-05 | $97.50 | $97.50 | 17 |
| 2024-02-02 | $102.60 | $102.60 | 33 |
| 2024-02-01 | $102.00 | $102.00 | 20 |
| 2024-01-31 | $102.00 | $102.00 | 17 |
| 2024-01-30 | $105.45 | $105.45 | 117 |
| 2024-01-29 | $108.75 | $108.75 | 237 |
| 2024-01-26 | $102.30 | $102.30 | 33 |
| 2024-01-25 | $96.48 | $96.48 | 0 |
| 2024-01-24 | $96.48 | $96.48 | 127 |
| 2024-01-23 | $93.00 | $93.00 | 60 |
| 2024-01-22 | $95.40 | $95.40 | 237 |
| 2024-01-19 | $96.60 | $96.60 | 27 |
| 2024-01-18 | $99.30 | $99.30 | 0 |
| 2024-01-17 | $99.30 | $99.30 | 33 |
| 2024-01-16 | $105.00 | $105.00 | 213 |
| 2024-01-12 | $105.60 | $105.60 | 103 |
| 2024-01-11 | $105.90 | $105.90 | 160 |
| 2024-01-10 | $119.10 | $119.10 | 590 |
| 2024-01-09 | $99.00 | $99.00 | 533 |
| 2024-01-08 | $105.63 | $105.63 | 33 |
| 2024-01-05 | $108.00 | $108.00 | 30 |
| 2024-01-04 | $108.00 | $108.00 | 123 |
| 2024-01-03 | $110.70 | $110.70 | 110 |
| 2024-01-02 | $114.60 | $114.60 | 63 |