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
- 2011-09-19 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $11.43 | $11.43 | 10,900 | — | — |
| 2024-12-30 | $11.38 | $11.38 | 15,300 | — | — |
| 2024-12-27 | $11.44 | $11.44 | 11,200 | — | — |
| 2024-12-26 | $11.41 | $11.41 | 13,600 | — | — |
| 2024-12-24 | $11.54 | $11.54 | 17,100 | — | — |
| 2024-12-23 | $11.51 | $11.51 | 23,700 | — | — |
| 2024-12-20 | $11.48 | $11.48 | 29,800 | — | — |
| 2024-12-19 | $11.53 | $11.53 | 96,700 | — | — |
| 2024-12-18 | $11.58 | $11.58 | 132,000 | — | — |
| 2024-12-17 | $11.77 | $11.77 | 140,400 | — | — |
| 2024-12-16 | $12.11 | $12.11 | 24,100 | — | — |
| 2024-12-13 | $12.17 | $12.17 | 53,900 | — | — |
| 2024-12-12 | $12.34 | $12.34 | 18,200 | — | — |
| 2024-12-11 | $12.47 | $12.47 | 32,500 | — | — |
| 2024-12-10 | $12.38 | $12.38 | 30,900 | — | — |
| 2024-12-09 | $12.56 | $12.56 | 49,600 | — | — |
| 2024-12-06 | $12.70 | $12.70 | 32,900 | — | — |
| 2024-12-05 | $12.51 | $12.51 | 37,100 | — | — |
| 2024-12-04 | $12.50 | $12.50 | 102,900 | — | — |
| 2024-12-03 | $12.55 | $12.55 | 157,800 | — | — |
| 2024-12-02 | $12.50 | $12.50 | 36,800 | — | — |
| 2024-11-29 | $12.51 | $12.51 | 20,500 | — | — |
| 2024-11-27 | $12.81 | $12.81 | 12,100 | — | — |
| 2024-11-26 | $12.83 | $12.83 | 40,900 | — | — |
| 2024-11-25 | $12.60 | $12.60 | 15,800 | — | — |
| 2024-11-22 | $12.61 | $12.61 | 78,500 | — | — |
| 2024-11-21 | $12.62 | $12.62 | 37,800 | — | — |
| 2024-11-20 | $12.74 | $12.74 | 13,800 | — | — |
| 2024-11-19 | $12.90 | $12.90 | 39,200 | — | — |
| 2024-11-18 | $12.96 | $12.96 | 47,000 | — | — |
| 2024-11-15 | $12.63 | $12.63 | 64,300 | — | — |
| 2024-11-14 | $12.61 | $12.61 | 33,700 | — | — |
| 2024-11-13 | $12.39 | $12.39 | 318,100 | — | — |
| 2024-11-12 | $12.57 | $12.57 | 146,800 | — | — |
| 2024-11-11 | $12.51 | $12.51 | 64,100 | — | — |
| 2024-11-08 | $12.83 | $12.83 | 64,400 | — | — |
| 2024-11-07 | $12.99 | $12.99 | 47,300 | — | — |
| 2024-11-06 | $12.84 | $12.84 | 89,500 | — | — |
| 2024-11-05 | $12.73 | $12.73 | 80,500 | — | — |
| 2024-11-04 | $12.75 | $12.75 | 181,300 | — | — |
| 2024-11-01 | $12.82 | $12.82 | 121,800 | — | — |
| 2024-10-31 | $13.13 | $13.13 | 112,700 | — | — |
| 2024-10-30 | $12.88 | $12.88 | 69,500 | — | — |
| 2024-10-29 | $12.80 | $12.80 | 54,200 | — | — |
| 2024-10-28 | $12.76 | $12.76 | 81,400 | — | — |
| 2024-10-25 | $12.78 | $12.78 | 14,300 | — | — |
| 2024-10-24 | $12.82 | $12.82 | 44,000 | — | — |
| 2024-10-23 | $12.90 | $12.90 | 72,300 | — | — |
| 2024-10-22 | $12.66 | $12.66 | 59,300 | — | — |
| 2024-10-21 | $12.68 | $12.68 | 68,300 | — | — |
| 2024-10-18 | $12.78 | $12.78 | 36,400 | — | — |
| 2024-10-17 | $12.78 | $12.78 | 119,200 | — | — |
| 2024-10-16 | $12.72 | $12.72 | 70,000 | — | — |
| 2024-10-15 | $13.04 | $13.04 | 42,400 | — | — |
| 2024-10-14 | $12.88 | $12.88 | 31,600 | — | — |
| 2024-10-11 | $12.82 | $12.82 | 102,600 | — | — |
| 2024-10-10 | $12.87 | $12.87 | 37,000 | — | — |
| 2024-10-09 | $12.82 | $12.82 | 58,700 | — | — |
| 2024-10-08 | $13.06 | $13.06 | 8,100 | — | — |
| 2024-10-07 | $13.03 | $13.03 | 34,700 | — | — |
| 2024-10-04 | $13.24 | $13.24 | 46,000 | — | — |
| 2024-10-03 | $13.39 | $13.39 | 15,300 | — | — |
| 2024-10-02 | $13.14 | $13.14 | 68,200 | — | — |
| 2024-10-01 | $13.31 | $13.31 | 10,100 | — | — |
| 2024-09-30 | $13.22 | $13.22 | 27,300 | — | — |
| 2024-09-27 | $13.26 | $13.26 | 153,800 | — | — |
| 2024-09-26 | $13.49 | $13.49 | 30,600 | — | — |
| 2024-09-25 | $13.57 | $13.57 | 61,800 | — | — |
| 2024-09-24 | $13.43 | $13.43 | 57,800 | — | — |
| 2024-09-23 | $13.15 | $13.15 | 45,900 | — | — |
| 2024-09-20 | $13.18 | $13.18 | 136,800 | — | — |
| 2024-09-19 | $13.00 | $13.00 | 95,300 | — | — |
| 2024-09-18 | $12.70 | $12.70 | 156,500 | — | — |
| 2024-09-17 | $12.21 | $12.21 | 105,200 | — | — |
| 2024-09-16 | $11.83 | $11.83 | 39,500 | — | — |
| 2024-09-13 | $11.65 | $11.65 | 12,300 | — | — |
| 2024-09-12 | $11.67 | $11.67 | 29,000 | — | — |
| 2024-09-11 | $11.50 | $11.50 | 15,500 | — | — |
| 2024-09-10 | $11.32 | $11.32 | 12,500 | — | — |
| 2024-09-09 | $11.48 | $11.48 | 10,500 | — | — |
| 2024-09-06 | $11.60 | $11.60 | 142,600 | — | — |
| 2024-09-05 | $11.77 | $11.77 | 36,400 | — | — |
| 2024-09-04 | $11.75 | $11.75 | 29,000 | — | — |
| 2024-09-03 | $11.82 | $11.82 | 100,300 | — | — |
| 2024-08-30 | $11.82 | $11.82 | 50,900 | — | — |
| 2024-08-29 | $11.97 | $11.97 | 33,000 | — | — |
| 2024-08-28 | $11.93 | $11.93 | 56,300 | — | — |
| 2024-08-27 | $11.99 | $11.99 | 53,800 | — | — |
| 2024-08-26 | $11.63 | $11.63 | 97,700 | — | — |
| 2024-08-23 | $11.30 | $11.30 | 24,100 | — | — |
| 2024-08-22 | $11.04 | $11.04 | 17,400 | — | — |
| 2024-08-21 | $10.98 | $10.98 | 14,000 | — | — |
| 2024-08-20 | $10.95 | $10.95 | 15,100 | — | — |
| 2024-08-19 | $11.18 | $11.18 | 14,400 | — | — |
| 2024-08-16 | $11.19 | $11.19 | 20,000 | — | — |
| 2024-08-15 | $11.03 | $11.03 | 9,200 | — | — |
| 2024-08-14 | $11.12 | $11.12 | 33,400 | — | — |
| 2024-08-13 | $11.31 | $11.31 | 3,700 | — | — |
| 2024-08-12 | $11.31 | $11.31 | 17,300 | — | — |
| 2024-08-09 | $11.40 | $11.40 | 65,600 | — | — |
| 2024-08-08 | $11.32 | $11.32 | 17,200 | — | — |
| 2024-08-07 | $11.09 | $11.09 | 20,500 | — | — |
| 2024-08-06 | $11.01 | $11.01 | 20,400 | — | — |
| 2024-08-05 | $11.11 | $11.11 | 29,100 | — | — |
| 2024-08-02 | $11.19 | $11.19 | 35,100 | — | — |
| 2024-08-01 | $11.39 | $11.39 | 25,300 | — | — |
| 2024-07-31 | $11.66 | $11.66 | 18,300 | — | — |
| 2024-07-30 | $11.66 | $11.66 | 17,000 | — | — |
| 2024-07-29 | $11.56 | $11.56 | 22,000 | — | — |
| 2024-07-26 | $11.32 | $11.32 | 6,700 | — | — |
| 2024-07-25 | $11.37 | $11.37 | 26,600 | — | — |
| 2024-07-24 | $11.07 | $11.07 | 24,700 | — | — |
| 2024-07-23 | $11.25 | $11.25 | 24,600 | — | — |
| 2024-07-22 | $11.31 | $11.31 | 52,900 | — | — |
| 2024-07-19 | $11.47 | $11.47 | 27,500 | — | — |
| 2024-07-18 | $11.67 | $11.67 | 32,000 | — | — |
| 2024-07-17 | $11.85 | $11.85 | 25,600 | — | — |
| 2024-07-16 | $12.00 | $12.00 | 15,500 | — | — |
| 2024-07-15 | $12.00 | $12.00 | 21,200 | — | — |
| 2024-07-12 | $11.76 | $11.76 | 24,800 | — | — |
| 2024-07-11 | $11.89 | $11.89 | 31,400 | — | — |
| 2024-07-10 | $12.07 | $12.07 | 18,500 | — | — |
| 2024-07-09 | $12.01 | $12.01 | 26,100 | — | — |
| 2024-07-08 | $12.22 | $12.22 | 34,000 | — | — |
| 2024-07-05 | $12.22 | $12.22 | 54,300 | — | — |
| 2024-07-03 | $12.29 | $12.29 | 26,800 | — | — |
| 2024-07-02 | $12.31 | $12.31 | 46,400 | — | — |
| 2024-07-01 | $12.21 | $12.21 | 32,700 | — | — |
| 2024-06-28 | $12.20 | $12.20 | 61,100 | — | — |
| 2024-06-27 | $12.12 | $12.12 | 85,000 | — | — |
| 2024-06-26 | $11.79 | $11.79 | 31,800 | — | — |
| 2024-06-25 | $11.80 | $11.80 | 25,200 | — | — |
| 2024-06-24 | $11.89 | $11.89 | 33,000 | — | — |
| 2024-06-21 | $11.62 | $11.62 | 20,900 | — | — |
| 2024-06-20 | $11.57 | $11.57 | 97,300 | — | — |
| 2024-06-18 | $11.57 | $11.57 | 41,200 | — | — |
| 2024-06-17 | $11.56 | $11.56 | 48,900 | — | — |
| 2024-06-14 | $11.75 | $11.75 | 74,700 | — | — |
| 2024-06-13 | $11.80 | $11.80 | 121,100 | — | — |
| 2024-06-12 | $11.56 | $11.56 | 75,600 | — | — |
| 2024-06-11 | $11.47 | $11.47 | 36,000 | — | — |
| 2024-06-10 | $11.39 | $11.39 | 79,700 | — | — |
| 2024-06-07 | $11.52 | $11.52 | 23,200 | — | — |
| 2024-06-06 | $11.68 | $11.68 | 89,800 | — | — |
| 2024-06-05 | $11.70 | $11.70 | 46,300 | — | — |
| 2024-06-04 | $11.61 | $11.61 | 27,900 | — | — |
| 2024-06-03 | $11.58 | $11.58 | 58,800 | — | — |
| 2024-05-31 | $11.34 | $11.34 | 35,200 | — | — |
| 2024-05-30 | $11.26 | $11.26 | 15,100 | — | — |
| 2024-05-29 | $11.35 | $11.35 | 17,000 | — | — |
| 2024-05-28 | $11.56 | $11.56 | 39,700 | — | — |
| 2024-05-24 | $11.41 | $11.41 | 61,600 | — | — |
| 2024-05-23 | $11.31 | $11.31 | 18,600 | — | — |
| 2024-05-22 | $11.28 | $11.28 | 17,400 | — | — |
| 2024-05-21 | $11.47 | $11.47 | 26,500 | — | — |
| 2024-05-20 | $11.53 | $11.53 | 61,900 | — | — |
| 2024-05-17 | $11.23 | $11.23 | 37,300 | — | — |
| 2024-05-16 | $11.34 | $11.34 | 31,900 | — | — |
| 2024-05-15 | $11.54 | $11.54 | 23,700 | — | — |
| 2024-05-14 | $11.65 | $11.65 | 53,200 | — | — |
| 2024-05-13 | $11.52 | $11.52 | 109,500 | — | — |
| 2024-05-10 | $11.87 | $11.87 | 10,100 | — | — |
| 2024-05-09 | $11.98 | $11.98 | 19,900 | — | — |
| 2024-05-08 | $12.07 | $12.07 | 32,300 | — | — |
| 2024-05-07 | $12.13 | $12.13 | 26,700 | — | — |
| 2024-05-06 | $11.97 | $11.97 | 22,600 | — | — |
| 2024-05-03 | $11.90 | $11.90 | 16,900 | — | — |
| 2024-05-02 | $11.88 | $11.88 | 9,400 | — | — |
| 2024-05-01 | $11.82 | $11.82 | 25,000 | — | — |
| 2024-04-30 | $11.92 | $11.92 | 23,200 | — | — |
| 2024-04-29 | $12.09 | $12.09 | 46,600 | — | — |
| 2024-04-26 | $11.76 | $11.76 | 6,100 | — | — |
| 2024-04-25 | $11.79 | $11.79 | 19,800 | — | — |
| 2024-04-24 | $12.05 | $12.05 | 14,200 | — | — |
| 2024-04-23 | $12.03 | $12.03 | 15,100 | — | — |
| 2024-04-22 | $12.07 | $12.07 | 41,200 | — | — |
| 2024-04-19 | $12.02 | $12.02 | 29,800 | — | — |
| 2024-04-18 | $12.00 | $12.00 | 45,400 | — | — |
| 2024-04-17 | $11.84 | $11.84 | 27,300 | — | — |
| 2024-04-16 | $11.96 | $11.96 | 26,000 | — | — |
| 2024-04-15 | $12.14 | $12.14 | 15,800 | — | — |
| 2024-04-12 | $12.30 | $12.30 | 62,100 | — | — |
| 2024-04-11 | $12.59 | $12.59 | 25,000 | — | — |
| 2024-04-10 | $12.82 | $12.82 | 11,300 | — | — |
| 2024-04-09 | $12.91 | $12.91 | 9,100 | — | — |
| 2024-04-08 | $12.96 | $12.96 | 18,800 | — | — |
| 2024-04-05 | $13.15 | $13.15 | 54,000 | — | — |
| 2024-04-04 | $13.36 | $13.36 | 38,900 | — | — |
| 2024-04-03 | $13.26 | $13.26 | 11,400 | — | — |
| 2024-04-02 | $13.46 | $13.46 | 30,500 | — | — |
| 2024-04-01 | $13.55 | $13.55 | 30,100 | — | — |
| 2024-03-28 | $13.49 | $13.49 | 15,800 | — | — |
| 2024-03-27 | $13.33 | $13.33 | 21,200 | — | — |
| 2024-03-26 | $13.46 | $13.46 | 61,200 | — | — |
| 2024-03-25 | $13.27 | $13.27 | 7,400 | — | — |
| 2024-03-22 | $13.24 | $13.24 | 11,800 | — | — |
| 2024-03-21 | $13.32 | $13.32 | 24,100 | — | — |
| 2024-03-20 | $13.12 | $13.12 | 13,700 | — | — |
| 2024-03-19 | $13.03 | $13.03 | 39,700 | — | — |
| 2024-03-18 | $13.29 | $13.29 | 14,400 | — | — |
| 2024-03-15 | $13.26 | $13.26 | 11,700 | — | — |
| 2024-03-14 | $13.15 | $13.15 | 14,700 | — | — |
| 2024-03-13 | $13.24 | $13.24 | 22,900 | — | — |
| 2024-03-12 | $13.24 | $13.24 | 19,700 | — | — |
| 2024-03-11 | $13.31 | $13.31 | 22,600 | — | — |
| 2024-03-08 | $12.86 | $12.86 | 10,000 | — | — |
| 2024-03-07 | $12.96 | $12.96 | 8,800 | — | — |
| 2024-03-06 | $13.00 | $13.00 | 27,400 | — | — |
| 2024-03-05 | $12.68 | $12.68 | 23,500 | — | — |
| 2024-03-04 | $12.61 | $12.61 | 32,400 | — | — |
| 2024-03-01 | $12.80 | $12.80 | 39,300 | — | — |
| 2024-02-29 | $13.19 | $13.19 | 34,800 | — | — |
| 2024-02-28 | $13.70 | $13.70 | 18,000 | — | — |
| 2024-02-27 | $13.66 | $13.66 | 34,600 | — | — |
| 2024-02-26 | $13.42 | $13.42 | 18,100 | — | — |
| 2024-02-23 | $13.22 | $13.22 | 6,300 | — | — |
| 2024-02-22 | $13.45 | $13.45 | 15,600 | — | — |
| 2024-02-21 | $13.54 | $13.54 | 11,600 | — | — |
| 2024-02-20 | $13.52 | $13.52 | 22,700 | — | — |
| 2024-02-16 | $13.60 | $13.60 | 29,600 | — | — |
| 2024-02-15 | $13.39 | $13.39 | 29,400 | — | — |
| 2024-02-14 | $13.74 | $13.74 | 34,600 | — | — |
| 2024-02-13 | $13.65 | $13.65 | 18,200 | — | — |
| 2024-02-12 | $13.80 | $13.80 | 21,300 | — | — |
| 2024-02-09 | $14.04 | $14.04 | 13,700 | — | — |
| 2024-02-08 | $13.97 | $13.97 | 16,400 | — | — |
| 2024-02-07 | $13.95 | $13.95 | 50,400 | — | — |
| 2024-02-06 | $13.79 | $13.79 | 12,600 | — | — |
| 2024-02-05 | $13.74 | $13.74 | 26,200 | — | — |
| 2024-02-02 | $13.88 | $13.88 | 34,000 | — | — |
| 2024-02-01 | $13.72 | $13.72 | 17,900 | — | — |
| 2024-01-31 | $13.90 | $13.90 | 39,800 | — | — |
| 2024-01-30 | $13.90 | $13.90 | 34,700 | — | — |
| 2024-01-29 | $13.70 | $13.70 | 63,200 | — | — |
| 2024-01-26 | $13.85 | $13.85 | 28,100 | — | — |
| 2024-01-25 | $13.91 | $13.91 | 36,000 | — | — |
| 2024-01-24 | $14.00 | $14.00 | 62,500 | — | — |
| 2024-01-23 | $13.69 | $13.69 | 20,700 | — | — |
| 2024-01-22 | $13.58 | $13.58 | 24,300 | — | — |
| 2024-01-19 | $13.55 | $13.55 | 46,700 | — | — |
| 2024-01-18 | $13.38 | $13.38 | 79,700 | — | — |
| 2024-01-17 | $13.03 | $13.03 | 21,300 | — | — |
| 2024-01-16 | $13.17 | $13.17 | 71,400 | — | — |
| 2024-01-12 | $12.70 | $12.70 | 17,600 | — | — |
| 2024-01-11 | $12.82 | $12.82 | 47,200 | — | — |
| 2024-01-10 | $12.65 | $12.65 | 17,800 | — | — |
| 2024-01-09 | $12.74 | $12.74 | 14,300 | — | — |
| 2024-01-08 | $12.86 | $12.86 | 44,000 | — | — |
| 2024-01-05 | $12.58 | $12.58 | 55,800 | — | — |
| 2024-01-04 | $12.58 | $12.58 | 27,700 | — | — |
| 2024-01-03 | $12.46 | $12.46 | 61,900 | — | — |
| 2024-01-02 | $12.49 | $12.49 | 30,100 | — | — |