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
- 2017-08-24 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 | $10.68 | $10.68 | 141,700 | — | — |
| 2024-12-30 | $10.57 | $10.57 | 125,500 | — | — |
| 2024-12-27 | $10.64 | $10.64 | 167,800 | — | — |
| 2024-12-26 | $10.88 | $10.88 | 163,200 | — | — |
| 2024-12-24 | $10.71 | $10.71 | 111,300 | — | — |
| 2024-12-23 | $10.51 | $10.51 | 229,700 | — | — |
| 2024-12-20 | $10.55 | $10.55 | 430,700 | — | — |
| 2024-12-19 | $10.73 | $10.73 | 274,200 | — | — |
| 2024-12-18 | $10.82 | $10.82 | 285,700 | — | — |
| 2024-12-17 | $11.35 | $11.35 | 238,700 | — | — |
| 2024-12-16 | $11.41 | $11.41 | 241,400 | — | — |
| 2024-12-13 | $11.77 | $11.77 | 187,300 | — | — |
| 2024-12-12 | $11.82 | $11.82 | 302,600 | — | — |
| 2024-12-11 | $12.00 | $12.00 | 321,000 | — | — |
| 2024-12-10 | $11.95 | $11.95 | 265,100 | — | — |
| 2024-12-09 | $11.91 | $11.91 | 426,100 | — | — |
| 2024-12-06 | $12.35 | $12.35 | 937,100 | — | — |
| 2024-12-05 | $12.05 | $12.05 | 261,700 | — | — |
| 2024-12-04 | $12.09 | $12.09 | 401,600 | — | — |
| 2024-12-03 | $11.74 | $11.74 | 455,600 | — | — |
| 2024-12-02 | $11.75 | $11.75 | 388,500 | — | — |
| 2024-11-29 | $11.56 | $11.56 | 106,500 | — | — |
| 2024-11-27 | $11.60 | $11.60 | 293,600 | — | — |
| 2024-11-26 | $11.78 | $11.78 | 381,400 | — | — |
| 2024-11-25 | $11.71 | $11.71 | 373,100 | — | — |
| 2024-11-22 | $11.64 | $11.64 | 123,300 | — | — |
| 2024-11-21 | $11.51 | $11.51 | 115,000 | — | — |
| 2024-11-20 | $11.40 | $11.40 | 108,900 | — | — |
| 2024-11-19 | $11.42 | $11.42 | 122,900 | — | — |
| 2024-11-18 | $11.46 | $11.46 | 168,400 | — | — |
| 2024-11-15 | $11.55 | $11.55 | 188,900 | — | — |
| 2024-11-14 | $11.77 | $11.77 | 139,500 | — | — |
| 2024-11-13 | $12.06 | $12.06 | 166,800 | — | — |
| 2024-11-12 | $12.07 | $12.07 | 171,100 | — | — |
| 2024-11-11 | $12.14 | $12.14 | 203,300 | — | — |
| 2024-11-08 | $11.85 | $11.85 | 347,200 | — | — |
| 2024-11-07 | $11.50 | $11.50 | 369,000 | — | — |
| 2024-11-06 | $11.52 | $11.52 | 569,500 | — | — |
| 2024-11-05 | $11.08 | $11.08 | 398,600 | — | — |
| 2024-11-04 | $11.03 | $11.03 | 205,400 | — | — |
| 2024-11-01 | $11.02 | $11.02 | 165,200 | — | — |
| 2024-10-31 | $11.04 | $11.04 | 212,900 | — | — |
| 2024-10-30 | $11.35 | $11.35 | 116,500 | — | — |
| 2024-10-29 | $11.47 | $11.47 | 105,000 | — | — |
| 2024-10-28 | $11.36 | $11.36 | 130,500 | — | — |
| 2024-10-25 | $11.20 | $11.20 | 137,800 | — | — |
| 2024-10-24 | $11.14 | $11.14 | 115,400 | — | — |
| 2024-10-23 | $11.18 | $11.18 | 148,100 | — | — |
| 2024-10-22 | $11.03 | $11.03 | 120,300 | — | — |
| 2024-10-21 | $11.06 | $11.06 | 156,300 | — | — |
| 2024-10-18 | $11.32 | $11.32 | 127,100 | — | — |
| 2024-10-17 | $11.47 | $11.47 | 136,300 | — | — |
| 2024-10-16 | $11.57 | $11.57 | 124,600 | — | — |
| 2024-10-15 | $11.59 | $11.59 | 163,000 | — | — |
| 2024-10-14 | $11.54 | $11.54 | 98,000 | — | — |
| 2024-10-11 | $11.46 | $11.46 | 84,700 | — | — |
| 2024-10-10 | $11.33 | $11.33 | 138,200 | — | — |
| 2024-10-09 | $11.41 | $11.41 | 118,500 | — | — |
| 2024-10-08 | $11.46 | $11.46 | 117,700 | — | — |
| 2024-10-07 | $11.41 | $11.41 | 84,400 | — | — |
| 2024-10-04 | $11.51 | $11.51 | 79,800 | — | — |
| 2024-10-03 | $11.38 | $11.38 | 84,900 | — | — |
| 2024-10-02 | $11.42 | $11.42 | 110,500 | — | — |
| 2024-10-01 | $11.52 | $11.52 | 144,400 | — | — |
| 2024-09-30 | $11.62 | $11.62 | 153,700 | — | — |
| 2024-09-27 | $11.57 | $11.57 | 105,900 | — | — |
| 2024-09-26 | $11.53 | $11.53 | 123,900 | — | — |
| 2024-09-25 | $11.56 | $11.56 | 192,300 | — | — |
| 2024-09-24 | $11.62 | $11.62 | 107,900 | — | — |
| 2024-09-23 | $11.82 | $11.82 | 124,700 | — | — |
| 2024-09-20 | $11.93 | $11.93 | 590,800 | — | — |
| 2024-09-19 | $12.09 | $12.09 | 166,600 | — | — |
| 2024-09-18 | $11.96 | $11.96 | 226,600 | — | — |
| 2024-09-17 | $11.98 | $11.98 | 178,600 | — | — |
| 2024-09-16 | $11.74 | $11.74 | 178,400 | — | — |
| 2024-09-13 | $11.65 | $11.65 | 230,500 | — | — |
| 2024-09-12 | $11.42 | $11.42 | 190,600 | — | — |
| 2024-09-11 | $11.26 | $11.26 | 122,300 | — | — |
| 2024-09-10 | $11.30 | $11.30 | 168,800 | — | — |
| 2024-09-09 | $11.19 | $11.19 | 189,600 | — | — |
| 2024-09-06 | $11.18 | $11.18 | 210,500 | — | — |
| 2024-09-05 | $11.51 | $11.51 | 171,300 | — | — |
| 2024-09-04 | $11.49 | $11.49 | 892,800 | — | — |
| 2024-09-03 | $11.36 | $11.36 | 252,900 | — | — |
| 2024-08-30 | $11.66 | $11.66 | 456,400 | — | — |
| 2024-08-29 | $11.70 | $11.70 | 204,700 | — | — |
| 2024-08-28 | $11.62 | $11.62 | 397,400 | — | — |
| 2024-08-27 | $11.54 | $11.54 | 115,900 | — | — |
| 2024-08-26 | $11.46 | $11.46 | 139,400 | — | — |
| 2024-08-23 | $11.46 | $11.46 | 153,700 | — | — |
| 2024-08-22 | $11.17 | $11.17 | 89,000 | — | — |
| 2024-08-21 | $11.27 | $11.27 | 108,500 | — | — |
| 2024-08-20 | $11.15 | $11.15 | 141,800 | — | — |
| 2024-08-19 | $11.27 | $11.27 | 92,300 | — | — |
| 2024-08-16 | $11.11 | $11.11 | 105,900 | — | — |
| 2024-08-15 | $11.03 | $11.03 | 204,200 | — | — |
| 2024-08-14 | $10.84 | $10.84 | 105,200 | — | — |
| 2024-08-13 | $10.94 | $10.94 | 143,200 | — | — |
| 2024-08-12 | $10.76 | $10.76 | 176,000 | — | — |
| 2024-08-09 | $10.84 | $10.84 | 134,500 | — | — |
| 2024-08-08 | $10.89 | $10.89 | 162,800 | — | — |
| 2024-08-07 | $10.61 | $10.61 | 185,900 | — | — |
| 2024-08-06 | $10.56 | $10.56 | 177,600 | — | — |
| 2024-08-05 | $10.45 | $10.45 | 218,800 | — | — |
| 2024-08-02 | $10.88 | $10.88 | 354,500 | — | — |
| 2024-08-01 | $11.54 | $11.54 | 510,800 | — | — |
| 2024-07-31 | $12.20 | $12.20 | 866,800 | — | — |
| 2024-07-30 | $11.08 | $11.08 | 192,500 | — | — |
| 2024-07-29 | $10.96 | $10.96 | 195,100 | — | — |
| 2024-07-26 | $10.90 | $10.90 | 204,600 | — | — |
| 2024-07-25 | $10.59 | $10.59 | 234,400 | — | — |
| 2024-07-24 | $10.33 | $10.33 | 164,100 | — | — |
| 2024-07-23 | $10.45 | $10.45 | 159,600 | — | — |
| 2024-07-22 | $10.38 | $10.38 | 216,300 | — | — |
| 2024-07-19 | $10.22 | $10.22 | 181,700 | — | — |
| 2024-07-18 | $10.31 | $10.31 | 170,500 | — | — |
| 2024-07-17 | $10.46 | $10.46 | 212,900 | — | — |
| 2024-07-16 | $10.44 | $10.44 | 356,500 | — | — |
| 2024-07-15 | $10.47 | $10.47 | 226,800 | — | — |
| 2024-07-12 | $10.37 | $10.37 | 175,000 | — | — |
| 2024-07-11 | $10.30 | $10.30 | 205,200 | — | — |
| 2024-07-10 | $10.07 | $10.07 | 135,500 | — | — |
| 2024-07-09 | $9.86 | $9.86 | 114,600 | — | — |
| 2024-07-08 | $10.03 | $10.03 | 124,300 | — | — |
| 2024-07-05 | $9.94 | $9.94 | 179,300 | — | — |
| 2024-07-03 | $10.01 | $10.01 | 98,800 | — | — |
| 2024-07-02 | $10.00 | $10.00 | 159,600 | — | — |
| 2024-07-01 | $9.92 | $9.92 | 194,700 | — | — |
| 2024-06-28 | $10.26 | $10.26 | 351,700 | — | — |
| 2024-06-27 | $10.21 | $10.21 | 135,600 | — | — |
| 2024-06-26 | $10.07 | $10.07 | 157,600 | — | — |
| 2024-06-25 | $10.05 | $10.05 | 224,900 | — | — |
| 2024-06-24 | $10.11 | $10.11 | 149,400 | — | — |
| 2024-06-21 | $10.17 | $10.17 | 312,800 | — | — |
| 2024-06-20 | $10.01 | $10.01 | 200,400 | — | — |
| 2024-06-18 | $9.81 | $9.81 | 202,700 | — | — |
| 2024-06-17 | $9.82 | $9.82 | 218,400 | — | — |
| 2024-06-14 | $9.94 | $9.94 | 366,500 | — | — |
| 2024-06-13 | $10.12 | $10.12 | 490,000 | — | — |
| 2024-06-12 | $10.39 | $10.39 | 193,100 | — | — |
| 2024-06-11 | $10.34 | $10.34 | 181,800 | — | — |
| 2024-06-10 | $10.20 | $10.20 | 217,700 | — | — |
| 2024-06-07 | $10.16 | $10.16 | 211,100 | — | — |
| 2024-06-06 | $10.11 | $10.11 | 145,800 | — | — |
| 2024-06-05 | $10.15 | $10.15 | 194,800 | — | — |
| 2024-06-04 | $10.14 | $10.14 | 351,100 | — | — |
| 2024-06-03 | $10.07 | $10.07 | 305,200 | — | — |
| 2024-05-31 | $9.91 | $9.91 | 439,400 | — | — |
| 2024-05-30 | $9.59 | $9.59 | 228,600 | — | — |
| 2024-05-29 | $9.54 | $9.54 | 263,000 | — | — |
| 2024-05-28 | $9.59 | $9.59 | 320,200 | — | — |
| 2024-05-24 | $9.61 | $9.61 | 284,800 | — | — |
| 2024-05-23 | $9.52 | $9.52 | 297,500 | — | — |
| 2024-05-22 | $9.81 | $9.81 | 209,500 | — | — |
| 2024-05-21 | $10.03 | $10.03 | 263,500 | — | — |
| 2024-05-20 | $9.93 | $9.93 | 341,200 | — | — |
| 2024-05-17 | $10.10 | $10.10 | 308,800 | — | — |
| 2024-05-16 | $10.18 | $10.18 | 651,400 | — | — |
| 2024-05-15 | $9.83 | $9.83 | 597,400 | — | — |
| 2024-05-14 | $9.84 | $9.84 | 424,300 | — | — |
| 2024-05-13 | $9.97 | $9.97 | 393,700 | — | — |
| 2024-05-10 | $10.01 | $10.01 | 550,500 | — | — |
| 2024-05-09 | $9.91 | $9.91 | 1,507,200 | — | — |
| 2024-05-08 | $11.61 | $11.61 | 299,200 | — | — |
| 2024-05-07 | $11.50 | $11.50 | 232,300 | — | — |
| 2024-05-06 | $11.47 | $11.47 | 234,900 | — | — |
| 2024-05-03 | $11.43 | $11.43 | 637,000 | — | — |
| 2024-05-02 | $11.02 | $11.02 | 276,600 | — | — |
| 2024-05-01 | $10.87 | $10.87 | 305,200 | — | — |
| 2024-04-30 | $10.74 | $10.74 | 255,800 | — | — |
| 2024-04-29 | $11.11 | $11.11 | 165,400 | — | — |
| 2024-04-26 | $11.19 | $11.19 | 145,600 | — | — |
| 2024-04-25 | $11.30 | $11.30 | 255,100 | — | — |
| 2024-04-24 | $11.50 | $11.50 | 215,000 | — | — |
| 2024-04-23 | $11.68 | $11.68 | 157,200 | — | — |
| 2024-04-22 | $11.56 | $11.56 | 177,600 | — | — |
| 2024-04-19 | $11.37 | $11.37 | 203,700 | — | — |
| 2024-04-18 | $11.26 | $11.26 | 212,600 | — | — |
| 2024-04-17 | $11.28 | $11.28 | 202,400 | — | — |
| 2024-04-16 | $11.25 | $11.25 | 288,000 | — | — |
| 2024-04-15 | $10.91 | $10.91 | 192,000 | — | — |
| 2024-04-12 | $11.01 | $11.01 | 221,400 | — | — |
| 2024-04-11 | $11.22 | $11.22 | 247,300 | — | — |
| 2024-04-10 | $11.13 | $11.13 | 315,800 | — | — |
| 2024-04-09 | $11.66 | $11.66 | 158,300 | — | — |
| 2024-04-08 | $11.71 | $11.71 | 133,800 | — | — |
| 2024-04-05 | $11.68 | $11.68 | 146,300 | — | — |
| 2024-04-04 | $11.62 | $11.62 | 181,800 | — | — |
| 2024-04-03 | $11.86 | $11.86 | 211,200 | — | — |
| 2024-04-02 | $11.72 | $11.72 | 253,000 | — | — |
| 2024-04-01 | $11.87 | $11.87 | 274,900 | — | — |
| 2024-03-28 | $11.79 | $11.79 | 219,000 | — | — |
| 2024-03-27 | $11.77 | $11.77 | 222,600 | — | — |
| 2024-03-26 | $11.67 | $11.67 | 161,600 | — | — |
| 2024-03-25 | $11.69 | $11.69 | 151,000 | — | — |
| 2024-03-22 | $11.70 | $11.70 | 205,200 | — | — |
| 2024-03-21 | $11.98 | $11.98 | 339,100 | — | — |
| 2024-03-20 | $11.93 | $11.93 | 355,100 | — | — |
| 2024-03-19 | $11.64 | $11.64 | 270,500 | — | — |
| 2024-03-18 | $11.48 | $11.48 | 501,400 | — | — |
| 2024-03-15 | $11.34 | $11.34 | 590,500 | — | — |
| 2024-03-14 | $11.28 | $11.28 | 229,300 | — | — |
| 2024-03-13 | $11.40 | $11.40 | 225,500 | — | — |
| 2024-03-12 | $11.41 | $11.41 | 257,600 | — | — |
| 2024-03-11 | $11.40 | $11.40 | 472,100 | — | — |
| 2024-03-08 | $11.45 | $11.45 | 193,300 | — | — |
| 2024-03-07 | $11.46 | $11.46 | 197,100 | — | — |
| 2024-03-06 | $11.22 | $11.22 | 273,700 | — | — |
| 2024-03-05 | $11.18 | $11.18 | 222,300 | — | — |
| 2024-03-04 | $11.31 | $11.31 | 292,800 | — | — |
| 2024-03-01 | $11.49 | $11.49 | 565,400 | — | — |
| 2024-02-29 | $11.33 | $11.33 | 887,700 | — | — |
| 2024-02-28 | $10.55 | $10.55 | 240,400 | — | — |
| 2024-02-27 | $10.50 | $10.50 | 236,600 | — | — |
| 2024-02-26 | $10.47 | $10.47 | 208,600 | — | — |
| 2024-02-23 | $10.43 | $10.43 | 165,300 | — | — |
| 2024-02-22 | $10.32 | $10.32 | 241,700 | — | — |
| 2024-02-21 | $10.30 | $10.30 | 151,900 | — | — |
| 2024-02-20 | $10.17 | $10.17 | 175,600 | — | — |
| 2024-02-16 | $10.41 | $10.41 | 207,000 | — | — |
| 2024-02-15 | $10.47 | $10.47 | 225,900 | — | — |
| 2024-02-14 | $10.28 | $10.28 | 184,200 | — | — |
| 2024-02-13 | $10.03 | $10.03 | 276,900 | — | — |
| 2024-02-12 | $10.65 | $10.65 | 236,200 | — | — |
| 2024-02-09 | $10.34 | $10.34 | 176,700 | — | — |
| 2024-02-08 | $10.21 | $10.21 | 278,100 | — | — |
| 2024-02-07 | $10.10 | $10.10 | 137,300 | — | — |
| 2024-02-06 | $10.11 | $10.11 | 196,700 | — | — |
| 2024-02-05 | $9.97 | $9.97 | 187,200 | — | — |
| 2024-02-02 | $10.08 | $10.08 | 233,800 | — | — |
| 2024-02-01 | $10.50 | $10.50 | 327,000 | — | — |
| 2024-01-31 | $10.25 | $10.25 | 277,900 | — | — |
| 2024-01-30 | $10.44 | $10.44 | 178,600 | — | — |
| 2024-01-29 | $10.61 | $10.61 | 165,600 | — | — |
| 2024-01-26 | $10.54 | $10.54 | 210,400 | — | — |
| 2024-01-25 | $10.50 | $10.50 | 277,300 | — | — |
| 2024-01-24 | $10.34 | $10.34 | 211,500 | — | — |
| 2024-01-23 | $10.29 | $10.29 | 222,600 | — | — |
| 2024-01-22 | $10.15 | $10.15 | 200,400 | — | — |
| 2024-01-19 | $10.10 | $10.10 | 294,200 | — | — |
| 2024-01-18 | $10.08 | $10.08 | 259,100 | — | — |
| 2024-01-17 | $9.91 | $9.91 | 304,800 | — | — |
| 2024-01-16 | $9.95 | $9.95 | 214,800 | — | — |
| 2024-01-12 | $9.90 | $9.90 | 207,300 | — | — |
| 2024-01-11 | $9.94 | $9.94 | 449,900 | — | — |
| 2024-01-10 | $10.06 | $10.06 | 333,200 | — | — |
| 2024-01-09 | $9.83 | $9.83 | 269,600 | — | — |
| 2024-01-08 | $9.96 | $9.96 | 216,500 | — | — |
| 2024-01-05 | $9.85 | $9.85 | 297,000 | — | — |
| 2024-01-04 | $9.83 | $9.83 | 201,100 | — | — |
| 2024-01-03 | $9.89 | $9.89 | 236,100 | — | — |
| 2024-01-02 | $10.34 | $10.34 | 265,900 | — | — |