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
- 2022-06-16 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 | $13.23 | $13.23 | 153,800 | — | — |
| 2024-12-30 | $13.02 | $13.02 | 132,000 | — | — |
| 2024-12-27 | $12.67 | $12.67 | 97,200 | — | — |
| 2024-12-26 | $12.60 | $12.60 | 61,800 | — | — |
| 2024-12-24 | $12.56 | $12.56 | 24,500 | — | — |
| 2024-12-23 | $12.52 | $12.52 | 113,600 | — | — |
| 2024-12-20 | $11.91 | $11.91 | 1,199,800 | — | — |
| 2024-12-19 | $12.11 | $12.11 | 101,800 | — | — |
| 2024-12-18 | $11.97 | $11.97 | 153,100 | — | — |
| 2024-12-17 | $12.11 | $12.11 | 145,100 | — | — |
| 2024-12-16 | $12.05 | $12.05 | 124,700 | — | — |
| 2024-12-13 | $11.80 | $11.80 | 136,100 | — | — |
| 2024-12-12 | $11.66 | $11.66 | 91,900 | — | — |
| 2024-12-11 | $11.55 | $11.55 | 78,600 | — | — |
| 2024-12-10 | $11.49 | $11.49 | 124,200 | — | — |
| 2024-12-09 | $11.28 | $11.28 | 118,100 | — | — |
| 2024-12-06 | $11.41 | $11.41 | 62,000 | — | — |
| 2024-12-05 | $11.46 | $11.46 | 73,900 | — | — |
| 2024-12-04 | $11.50 | $11.50 | 110,900 | — | — |
| 2024-12-03 | $11.61 | $11.61 | 45,400 | — | — |
| 2024-12-02 | $11.66 | $11.66 | 68,800 | — | — |
| 2024-11-29 | $11.75 | $11.75 | 36,600 | — | — |
| 2024-11-27 | $11.68 | $11.68 | 62,700 | — | — |
| 2024-11-26 | $11.84 | $11.84 | 37,900 | — | — |
| 2024-11-25 | $12.00 | $12.00 | 23,800 | — | — |
| 2024-11-22 | $11.99 | $11.99 | 74,100 | — | — |
| 2024-11-21 | $12.44 | $12.44 | 19,300 | — | — |
| 2024-11-20 | $12.42 | $12.42 | 41,300 | — | — |
| 2024-11-19 | $12.50 | $12.50 | 49,800 | — | — |
| 2024-11-18 | $12.10 | $12.10 | 55,300 | — | — |
| 2024-11-15 | $11.73 | $11.73 | 23,800 | — | — |
| 2024-11-14 | $12.07 | $12.07 | 134,200 | — | — |
| 2024-11-13 | $11.93 | $11.93 | 97,500 | — | — |
| 2024-11-12 | $12.16 | $12.16 | 63,800 | — | — |
| 2024-11-11 | $12.21 | $12.21 | 29,600 | — | — |
| 2024-11-08 | $12.69 | $12.69 | 57,700 | — | — |
| 2024-11-07 | $12.66 | $12.66 | 42,300 | — | — |
| 2024-11-06 | $12.75 | $12.75 | 71,400 | — | — |
| 2024-11-05 | $12.90 | $12.90 | 68,000 | — | — |
| 2024-11-04 | $12.92 | $12.92 | 53,100 | — | — |
| 2024-11-01 | $13.02 | $13.02 | 79,100 | — | — |
| 2024-10-31 | $12.98 | $12.98 | 255,200 | — | — |
| 2024-10-30 | $12.77 | $12.77 | 68,200 | — | — |
| 2024-10-29 | $12.96 | $12.96 | 162,100 | — | — |
| 2024-10-28 | $12.99 | $12.99 | 173,500 | — | — |
| 2024-10-25 | $13.08 | $13.08 | 111,000 | — | — |
| 2024-10-24 | $13.05 | $13.05 | 160,400 | — | — |
| 2024-10-23 | $12.90 | $12.90 | 282,400 | — | — |
| 2024-10-22 | $12.40 | $12.40 | 45,100 | — | — |
| 2024-10-21 | $12.25 | $12.25 | 49,400 | — | — |
| 2024-10-18 | $12.34 | $12.34 | 52,200 | — | — |
| 2024-10-17 | $12.40 | $12.40 | 44,600 | — | — |
| 2024-10-16 | $12.40 | $12.40 | 116,900 | — | — |
| 2024-10-15 | $12.50 | $12.50 | 251,900 | — | — |
| 2024-10-14 | $12.50 | $12.50 | 115,400 | — | — |
| 2024-10-11 | $12.45 | $12.45 | 154,800 | — | — |
| 2024-10-10 | $12.85 | $12.85 | 166,800 | — | — |
| 2024-10-09 | $12.98 | $12.98 | 121,900 | — | — |
| 2024-10-08 | $12.85 | $12.85 | 212,400 | — | — |
| 2024-10-07 | $12.55 | $12.55 | 183,900 | — | — |
| 2024-10-04 | $12.30 | $12.30 | 100,800 | — | — |
| 2024-10-03 | $12.30 | $12.30 | 81,400 | — | — |
| 2024-10-02 | $12.30 | $12.30 | 173,400 | — | — |
| 2024-10-01 | $11.95 | $11.95 | 135,000 | — | — |
| 2024-09-30 | $11.90 | $11.90 | 25,200 | — | — |
| 2024-09-27 | $11.90 | $11.90 | 83,900 | — | — |
| 2024-09-26 | $11.35 | $11.35 | 43,100 | — | — |
| 2024-09-25 | $11.22 | $11.22 | 63,200 | — | — |
| 2024-09-24 | $11.17 | $11.17 | 66,400 | — | — |
| 2024-09-23 | $10.88 | $10.88 | 49,300 | — | — |
| 2024-09-20 | $11.12 | $11.12 | 64,800 | — | — |
| 2024-09-19 | $11.18 | $11.18 | 118,700 | — | — |
| 2024-09-18 | $11.07 | $11.07 | 96,700 | — | — |
| 2024-09-17 | $11.01 | $11.01 | 97,500 | — | — |
| 2024-09-16 | $10.88 | $10.88 | 59,600 | — | — |
| 2024-09-13 | $10.81 | $10.81 | 38,900 | — | — |
| 2024-09-12 | $10.80 | $10.80 | 48,700 | — | — |
| 2024-09-11 | $10.76 | $10.76 | 157,100 | — | — |
| 2024-09-10 | $10.92 | $10.92 | 44,700 | — | — |
| 2024-09-09 | $11.10 | $11.10 | 46,700 | — | — |
| 2024-09-06 | $11.08 | $11.08 | 154,200 | — | — |
| 2024-09-05 | $11.35 | $11.35 | 258,100 | — | — |
| 2024-09-04 | $11.35 | $11.35 | 70,800 | — | — |
| 2024-09-03 | $11.35 | $11.35 | 55,500 | — | — |
| 2024-08-30 | $11.68 | $11.68 | 73,900 | — | — |
| 2024-08-29 | $11.65 | $11.65 | 43,800 | — | — |
| 2024-08-28 | $11.65 | $11.65 | 58,300 | — | — |
| 2024-08-27 | $11.73 | $11.73 | 104,400 | — | — |
| 2024-08-26 | $11.75 | $11.75 | 34,000 | — | — |
| 2024-08-23 | $11.89 | $11.89 | 80,900 | — | — |
| 2024-08-22 | $11.97 | $11.97 | 122,900 | — | — |
| 2024-08-21 | $12.40 | $12.40 | 255,800 | — | — |
| 2024-08-20 | $12.65 | $12.65 | 285,000 | — | — |
| 2024-08-19 | $12.99 | $12.99 | 153,900 | — | — |
| 2024-08-16 | $12.97 | $12.97 | 675,500 | — | — |
| 2024-08-15 | $11.93 | $11.93 | 312,000 | — | — |
| 2024-08-14 | $11.05 | $11.05 | 232,300 | — | — |
| 2024-08-13 | $10.79 | $10.79 | 97,200 | — | — |
| 2024-08-12 | $10.89 | $10.89 | 72,600 | — | — |
| 2024-08-09 | $10.91 | $10.91 | 41,000 | — | — |
| 2024-08-08 | $10.90 | $10.90 | 52,600 | — | — |
| 2024-08-07 | $11.01 | $11.01 | 100,300 | — | — |
| 2024-08-06 | $11.12 | $11.12 | 41,500 | — | — |
| 2024-08-05 | $11.05 | $11.05 | 158,300 | — | — |
| 2024-08-02 | $11.54 | $11.54 | 84,500 | — | — |
| 2024-08-01 | $11.57 | $11.57 | 78,300 | — | — |
| 2024-07-31 | $11.70 | $11.70 | 68,400 | — | — |
| 2024-07-30 | $11.80 | $11.80 | 88,500 | — | — |
| 2024-07-29 | $11.81 | $11.81 | 101,600 | — | — |
| 2024-07-26 | $11.59 | $11.59 | 193,700 | — | — |
| 2024-07-25 | $11.29 | $11.29 | 40,400 | — | — |
| 2024-07-24 | $11.60 | $11.60 | 124,400 | — | — |
| 2024-07-23 | $11.80 | $11.80 | 39,900 | — | — |
| 2024-07-22 | $12.00 | $12.00 | 77,600 | — | — |
| 2024-07-19 | $11.94 | $11.94 | 45,300 | — | — |
| 2024-07-18 | $11.91 | $11.91 | 49,900 | — | — |
| 2024-07-17 | $11.98 | $11.98 | 88,100 | — | — |
| 2024-07-16 | $12.14 | $12.14 | 17,300 | — | — |
| 2024-07-15 | $12.10 | $12.10 | 11,000 | — | — |
| 2024-07-12 | $12.15 | $12.15 | 96,700 | — | — |
| 2024-07-11 | $11.91 | $11.91 | 41,200 | — | — |
| 2024-07-10 | $12.09 | $12.09 | 34,200 | — | — |
| 2024-07-09 | $12.01 | $12.01 | 34,500 | — | — |
| 2024-07-08 | $12.15 | $12.15 | 53,100 | — | — |
| 2024-07-05 | $12.12 | $12.12 | 29,300 | — | — |
| 2024-07-03 | $12.15 | $12.15 | 60,700 | — | — |
| 2024-07-02 | $12.24 | $12.24 | 168,500 | — | — |
| 2024-07-01 | $12.36 | $12.36 | 230,200 | — | — |
| 2024-06-28 | $12.16 | $12.16 | 167,000 | — | — |
| 2024-06-27 | $12.00 | $12.00 | 35,400 | — | — |
| 2024-06-26 | $12.02 | $12.02 | 72,700 | — | — |
| 2024-06-25 | $12.77 | $12.77 | 94,200 | — | — |
| 2024-06-24 | $13.32 | $13.32 | 211,700 | — | — |
| 2024-06-21 | $13.48 | $13.48 | 123,700 | — | — |
| 2024-06-20 | $13.51 | $13.51 | 407,100 | — | — |
| 2024-06-18 | $13.64 | $13.64 | 154,300 | — | — |
| 2024-06-17 | $13.85 | $13.85 | 442,200 | — | — |
| 2024-06-14 | $14.05 | $14.05 | 64,500 | — | — |
| 2024-06-13 | $14.28 | $14.28 | 84,600 | — | — |
| 2024-06-12 | $14.23 | $14.23 | 173,700 | — | — |
| 2024-06-11 | $14.39 | $14.39 | 86,300 | — | — |
| 2024-06-10 | $14.46 | $14.46 | 218,200 | — | — |
| 2024-06-07 | $14.04 | $14.04 | 144,400 | — | — |
| 2024-06-06 | $13.99 | $13.99 | 79,700 | — | — |
| 2024-06-05 | $13.95 | $13.95 | 39,700 | — | — |
| 2024-06-04 | $13.91 | $13.91 | 119,600 | — | — |
| 2024-06-03 | $13.96 | $13.96 | 172,900 | — | — |
| 2024-05-31 | $13.88 | $13.88 | 187,500 | — | — |
| 2024-05-30 | $13.77 | $13.77 | 121,200 | — | — |
| 2024-05-29 | $13.60 | $13.60 | 80,400 | — | — |
| 2024-05-28 | $13.99 | $13.99 | 186,600 | — | — |
| 2024-05-24 | $14.19 | $14.19 | 357,900 | — | — |
| 2024-05-23 | $13.58 | $13.58 | 148,700 | — | — |
| 2024-05-22 | $14.00 | $14.00 | 405,300 | — | — |
| 2024-05-21 | $13.94 | $13.94 | 319,800 | — | — |
| 2024-05-20 | $13.50 | $13.50 | 42,700 | — | — |
| 2024-05-17 | $13.50 | $13.50 | 38,800 | — | — |
| 2024-05-16 | $13.50 | $13.50 | 75,900 | — | — |
| 2024-05-15 | $13.35 | $13.35 | 59,400 | — | — |
| 2024-05-14 | $13.35 | $13.35 | 76,600 | — | — |
| 2024-05-13 | $13.29 | $13.29 | 75,100 | — | — |
| 2024-05-10 | $13.37 | $13.37 | 55,200 | — | — |
| 2024-05-09 | $13.60 | $13.60 | 41,600 | — | — |
| 2024-05-08 | $13.54 | $13.54 | 66,800 | — | — |
| 2024-05-07 | $13.86 | $13.86 | 166,400 | — | — |
| 2024-05-06 | $14.38 | $14.38 | 134,700 | — | — |
| 2024-05-03 | $14.40 | $14.40 | 46,800 | — | — |
| 2024-05-02 | $14.51 | $14.51 | 231,600 | — | — |
| 2024-05-01 | $14.48 | $14.48 | 118,100 | — | — |
| 2024-04-30 | $14.50 | $14.50 | 224,700 | — | — |
| 2024-04-29 | $14.22 | $14.22 | 39,600 | — | — |
| 2024-04-26 | $14.15 | $14.15 | 248,500 | — | — |
| 2024-04-25 | $13.65 | $13.65 | 65,600 | — | — |
| 2024-04-24 | $13.54 | $13.54 | 191,100 | — | — |
| 2024-04-23 | $13.40 | $13.40 | 195,700 | — | — |
| 2024-04-22 | $13.33 | $13.33 | 184,800 | — | — |
| 2024-04-19 | $13.22 | $13.22 | 1,686,600 | — | — |
| 2024-04-18 | $12.89 | $12.89 | 90,100 | — | — |
| 2024-04-17 | $12.80 | $12.80 | 137,500 | — | — |
| 2024-04-16 | $12.73 | $12.73 | 377,700 | — | — |
| 2024-04-15 | $12.50 | $12.50 | 219,200 | — | — |
| 2024-04-12 | $12.24 | $12.24 | 411,900 | — | — |
| 2024-04-11 | $11.85 | $11.85 | 100,300 | — | — |
| 2024-04-10 | $11.88 | $11.88 | 44,300 | — | — |
| 2024-04-09 | $11.93 | $11.93 | 96,300 | — | — |
| 2024-04-08 | $12.01 | $12.01 | 81,200 | — | — |
| 2024-04-05 | $12.02 | $12.02 | 460,600 | — | — |
| 2024-04-04 | $11.67 | $11.67 | 99,800 | — | — |
| 2024-04-03 | $11.69 | $11.69 | 246,100 | — | — |
| 2024-04-02 | $11.40 | $11.40 | 261,900 | — | — |
| 2024-04-01 | $12.47 | $12.47 | 118,200 | — | — |
| 2024-03-28 | $12.22 | $12.22 | 88,300 | — | — |
| 2024-03-27 | $12.68 | $12.68 | 85,200 | — | — |
| 2024-03-26 | $12.50 | $12.50 | 113,600 | — | — |
| 2024-03-25 | $13.27 | $13.27 | 200,200 | — | — |
| 2024-03-22 | $14.95 | $14.95 | 91,600 | — | — |
| 2024-03-21 | $15.07 | $15.07 | 136,800 | — | — |
| 2024-03-20 | $15.23 | $15.23 | 142,800 | — | — |
| 2024-03-19 | $15.24 | $15.24 | 140,600 | — | — |
| 2024-03-18 | $15.03 | $15.03 | 39,300 | — | — |
| 2024-03-15 | $15.31 | $15.31 | 204,700 | — | — |
| 2024-03-14 | $15.33 | $15.33 | 111,000 | — | — |
| 2024-03-13 | $15.39 | $15.39 | 161,300 | — | — |
| 2024-03-12 | $15.32 | $15.32 | 112,900 | — | — |
| 2024-03-11 | $15.43 | $15.43 | 60,300 | — | — |
| 2024-03-08 | $15.60 | $15.60 | 1,111,200 | — | — |
| 2024-03-07 | $16.02 | $16.02 | 95,900 | — | — |
| 2024-03-06 | $15.98 | $15.98 | 120,000 | — | — |
| 2024-03-05 | $16.16 | $16.16 | 471,800 | — | — |
| 2024-03-04 | $16.00 | $16.00 | 174,500 | — | — |
| 2024-03-01 | $15.76 | $15.76 | 183,800 | — | — |
| 2024-02-29 | $15.39 | $15.39 | 265,000 | — | — |
| 2024-02-28 | $15.90 | $15.90 | 249,000 | — | — |
| 2024-02-27 | $16.29 | $16.29 | 376,000 | — | — |
| 2024-02-26 | $17.27 | $17.27 | 1,818,900 | — | — |
| 2024-02-23 | $16.03 | $16.03 | 716,400 | — | — |
| 2024-02-22 | $15.57 | $15.57 | 242,700 | — | — |
| 2024-02-21 | $15.75 | $15.75 | 128,200 | — | — |
| 2024-02-20 | $15.97 | $15.97 | 524,500 | — | — |
| 2024-02-16 | $15.82 | $15.82 | 133,200 | — | — |
| 2024-02-15 | $15.80 | $15.80 | 554,200 | — | — |
| 2024-02-14 | $15.70 | $15.70 | 291,300 | — | — |
| 2024-02-13 | $15.66 | $15.66 | 152,500 | — | — |
| 2024-02-12 | $15.71 | $15.71 | 390,600 | — | — |
| 2024-02-09 | $15.66 | $15.66 | 529,500 | — | — |
| 2024-02-08 | $15.49 | $15.49 | 139,600 | — | — |
| 2024-02-07 | $15.61 | $15.61 | 166,000 | — | — |
| 2024-02-06 | $15.48 | $15.48 | 197,500 | — | — |
| 2024-02-05 | $15.49 | $15.49 | 176,000 | — | — |
| 2024-02-02 | $15.70 | $15.70 | 383,100 | — | — |
| 2024-02-01 | $15.95 | $15.95 | 631,900 | — | — |
| 2024-01-31 | $15.75 | $15.75 | 981,700 | — | — |
| 2024-01-30 | $15.13 | $15.13 | 264,300 | — | — |
| 2024-01-29 | $15.25 | $15.25 | 518,600 | — | — |
| 2024-01-26 | $14.65 | $14.65 | 80,500 | — | — |
| 2024-01-25 | $14.24 | $14.24 | 267,300 | — | — |
| 2024-01-24 | $14.25 | $14.25 | 480,300 | — | — |
| 2024-01-23 | $14.25 | $14.25 | 282,000 | — | — |
| 2024-01-22 | $14.18 | $14.18 | 937,200 | — | — |
| 2024-01-19 | $14.14 | $14.14 | 2,399,800 | — | — |
| 2024-01-18 | $12.27 | $12.27 | 4,500 | — | — |
| 2024-01-17 | $12.35 | $12.35 | 17,500 | — | — |
| 2024-01-16 | $12.42 | $12.42 | 7,300 | — | — |
| 2024-01-12 | $12.31 | $12.31 | 13,600 | — | — |
| 2024-01-11 | $12.23 | $12.23 | 97,100 | — | — |
| 2024-01-10 | $12.21 | $12.21 | 257,000 | — | — |
| 2024-01-09 | $12.49 | $12.49 | 283,700 | — | — |
| 2024-01-08 | $12.47 | $12.47 | 78,400 | — | — |
| 2024-01-05 | $12.26 | $12.26 | 36,900 | — | — |
| 2024-01-04 | $12.10 | $12.10 | 28,000 | — | — |
| 2024-01-03 | $11.68 | $11.68 | 54,000 | — | — |
| 2024-01-02 | $11.36 | $11.36 | 6,900 | — | — |