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
- 2021-09-28 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 | $10.55 | $10.55 | 371,700 | — | — |
| 2024-12-30 | $10.53 | $10.53 | 199,000 | — | — |
| 2024-12-27 | $10.69 | $10.69 | 191,100 | — | — |
| 2024-12-26 | $11.13 | $11.13 | 175,800 | — | — |
| 2024-12-24 | $11.02 | $11.02 | 122,800 | — | — |
| 2024-12-23 | $10.92 | $10.92 | 267,100 | — | — |
| 2024-12-20 | $11.01 | $11.01 | 985,000 | — | — |
| 2024-12-19 | $10.96 | $10.96 | 389,600 | — | — |
| 2024-12-18 | $11.12 | $11.12 | 481,000 | — | — |
| 2024-12-17 | $11.68 | $11.68 | 345,500 | — | — |
| 2024-12-16 | $11.89 | $11.89 | 413,800 | — | — |
| 2024-12-13 | $11.76 | $11.76 | 639,300 | — | — |
| 2024-12-12 | $11.39 | $11.39 | 347,100 | — | — |
| 2024-12-11 | $11.29 | $11.29 | 288,300 | — | — |
| 2024-12-10 | $11.11 | $11.11 | 284,100 | — | — |
| 2024-12-09 | $11.51 | $11.51 | 376,300 | — | — |
| 2024-12-06 | $11.46 | $11.46 | 374,700 | — | — |
| 2024-12-05 | $11.25 | $11.25 | 418,700 | — | — |
| 2024-12-04 | $11.17 | $11.17 | 378,500 | — | — |
| 2024-12-03 | $10.53 | $10.53 | 204,600 | — | — |
| 2024-12-02 | $10.78 | $10.78 | 720,400 | — | — |
| 2024-11-29 | $10.34 | $10.34 | 231,100 | — | — |
| 2024-11-27 | $10.44 | $10.44 | 396,400 | — | — |
| 2024-11-26 | $10.58 | $10.58 | 205,500 | — | — |
| 2024-11-25 | $10.81 | $10.81 | 402,200 | — | — |
| 2024-11-22 | $10.74 | $10.74 | 358,200 | — | — |
| 2024-11-21 | $10.48 | $10.48 | 363,400 | — | — |
| 2024-11-20 | $10.34 | $10.33 | 361,100 | — | — |
| 2024-11-19 | $10.49 | $10.49 | 535,300 | — | — |
| 2024-11-18 | $9.76 | $9.76 | 796,400 | — | — |
| 2024-11-15 | $9.59 | $9.59 | 386,200 | — | — |
| 2024-11-14 | $10.07 | $10.07 | 351,700 | — | — |
| 2024-11-13 | $10.25 | $10.25 | 346,900 | — | — |
| 2024-11-12 | $10.50 | $10.50 | 435,200 | — | — |
| 2024-11-11 | $10.28 | $10.28 | 621,600 | — | — |
| 2024-11-08 | $9.89 | $9.89 | 1,129,300 | — | — |
| 2024-11-07 | $10.49 | $10.49 | 827,000 | — | — |
| 2024-11-06 | $9.97 | $9.97 | 678,100 | — | — |
| 2024-11-05 | $9.42 | $9.42 | 254,000 | — | — |
| 2024-11-04 | $9.28 | $9.28 | 326,600 | — | — |
| 2024-11-01 | $9.30 | $9.30 | 483,400 | — | — |
| 2024-10-31 | $8.99 | $8.99 | 360,200 | — | — |
| 2024-10-30 | $9.21 | $9.21 | 434,000 | — | — |
| 2024-10-29 | $9.24 | $9.24 | 188,700 | — | — |
| 2024-10-28 | $9.01 | $9.01 | 543,500 | — | — |
| 2024-10-25 | $9.11 | $9.11 | 282,800 | — | — |
| 2024-10-24 | $9.03 | $9.03 | 216,400 | — | — |
| 2024-10-23 | $9.00 | $9.00 | 450,500 | — | — |
| 2024-10-22 | $9.03 | $9.03 | 344,200 | — | — |
| 2024-10-21 | $8.95 | $8.95 | 372,400 | — | — |
| 2024-10-18 | $9.02 | $9.02 | 295,100 | — | — |
| 2024-10-17 | $8.94 | $8.94 | 381,600 | — | — |
| 2024-10-16 | $8.90 | $8.90 | 274,200 | — | — |
| 2024-10-15 | $8.95 | $8.95 | 334,800 | — | — |
| 2024-10-14 | $8.64 | $8.64 | 389,100 | — | — |
| 2024-10-11 | $8.53 | $8.53 | 261,300 | — | — |
| 2024-10-10 | $8.54 | $8.54 | 262,800 | — | — |
| 2024-10-09 | $8.69 | $8.69 | 381,100 | — | — |
| 2024-10-08 | $8.57 | $8.57 | 352,100 | — | — |
| 2024-10-07 | $8.63 | $8.63 | 430,900 | — | — |
| 2024-10-04 | $8.98 | $8.98 | 461,800 | — | — |
| 2024-10-03 | $8.58 | $8.58 | 375,200 | — | — |
| 2024-10-02 | $8.51 | $8.51 | 234,000 | — | — |
| 2024-10-01 | $8.66 | $8.66 | 311,500 | — | — |
| 2024-09-30 | $8.97 | $8.97 | 313,900 | — | — |
| 2024-09-27 | $8.95 | $8.95 | 447,300 | — | — |
| 2024-09-26 | $8.83 | $8.83 | 406,000 | — | — |
| 2024-09-25 | $8.64 | $8.64 | 635,000 | — | — |
| 2024-09-24 | $8.60 | $8.60 | 342,200 | — | — |
| 2024-09-23 | $8.73 | $8.73 | 468,200 | — | — |
| 2024-09-20 | $9.05 | $9.05 | 1,030,100 | — | — |
| 2024-09-19 | $9.05 | $9.05 | 491,500 | — | — |
| 2024-09-18 | $8.84 | $8.84 | 403,500 | — | — |
| 2024-09-17 | $8.89 | $8.89 | 292,200 | — | — |
| 2024-09-16 | $8.86 | $8.86 | 301,800 | — | — |
| 2024-09-13 | $8.84 | $8.84 | 500,700 | — | — |
| 2024-09-12 | $8.76 | $8.76 | 320,700 | — | — |
| 2024-09-11 | $8.56 | $8.56 | 470,700 | — | — |
| 2024-09-10 | $8.70 | $8.70 | 432,100 | — | — |
| 2024-09-09 | $8.71 | $8.71 | 656,600 | — | — |
| 2024-09-06 | $8.58 | $8.58 | 548,800 | — | — |
| 2024-09-05 | $8.64 | $8.64 | 318,700 | — | — |
| 2024-09-04 | $8.70 | $8.70 | 290,400 | — | — |
| 2024-09-03 | $8.58 | $8.58 | 383,000 | — | — |
| 2024-08-30 | $8.81 | $8.81 | 626,300 | — | — |
| 2024-08-29 | $8.98 | $8.98 | 814,600 | — | — |
| 2024-08-28 | $8.83 | $8.83 | 326,700 | — | — |
| 2024-08-27 | $8.89 | $8.89 | 277,700 | — | — |
| 2024-08-26 | $8.93 | $8.93 | 281,200 | — | — |
| 2024-08-23 | $8.81 | $8.81 | 341,700 | — | — |
| 2024-08-22 | $8.50 | $8.50 | 466,500 | — | — |
| 2024-08-21 | $8.90 | $8.90 | 455,700 | — | — |
| 2024-08-20 | $8.76 | $8.76 | 537,000 | — | — |
| 2024-08-19 | $8.62 | $8.62 | 396,300 | — | — |
| 2024-08-16 | $8.58 | $8.58 | 1,349,300 | — | — |
| 2024-08-15 | $8.49 | $8.49 | 503,700 | — | — |
| 2024-08-14 | $8.34 | $8.34 | 450,100 | — | — |
| 2024-08-13 | $8.62 | $8.62 | 854,400 | — | — |
| 2024-08-12 | $8.00 | $8.00 | 633,900 | — | — |
| 2024-08-09 | $7.95 | $7.95 | 766,400 | — | — |
| 2024-08-08 | $7.98 | $7.98 | 408,000 | — | — |
| 2024-08-07 | $7.78 | $7.78 | 422,100 | — | — |
| 2024-08-06 | $7.73 | $7.73 | 590,700 | — | — |
| 2024-08-05 | $7.72 | $7.72 | 802,900 | — | — |
| 2024-08-02 | $7.94 | $7.94 | 697,600 | — | — |
| 2024-08-01 | $8.20 | $8.20 | 729,300 | — | — |
| 2024-07-31 | $8.56 | $8.56 | 318,400 | — | — |
| 2024-07-30 | $8.66 | $8.66 | 316,100 | — | — |
| 2024-07-29 | $8.55 | $8.55 | 258,100 | — | — |
| 2024-07-26 | $8.77 | $8.77 | 326,300 | — | — |
| 2024-07-25 | $8.53 | $8.53 | 319,200 | — | — |
| 2024-07-24 | $8.15 | $8.15 | 420,100 | — | — |
| 2024-07-23 | $8.43 | $8.43 | 445,000 | — | — |
| 2024-07-22 | $8.33 | $8.33 | 1,008,900 | — | — |
| 2024-07-19 | $7.89 | $7.89 | 663,100 | — | — |
| 2024-07-18 | $8.11 | $8.11 | 1,087,300 | — | — |
| 2024-07-17 | $8.20 | $8.20 | 2,299,900 | — | — |
| 2024-07-16 | $8.43 | $8.43 | 472,500 | — | — |
| 2024-07-15 | $8.13 | $8.13 | 532,400 | — | — |
| 2024-07-12 | $8.07 | $8.07 | 563,400 | — | — |
| 2024-07-11 | $8.50 | $8.50 | 382,300 | — | — |
| 2024-07-10 | $8.21 | $8.21 | 395,500 | — | — |
| 2024-07-09 | $8.21 | $8.21 | 315,700 | — | — |
| 2024-07-08 | $8.60 | $8.60 | 320,500 | — | — |
| 2024-07-05 | $8.59 | $8.59 | 369,400 | — | — |
| 2024-07-03 | $8.50 | $8.50 | 277,800 | — | — |
| 2024-07-02 | $8.58 | $8.58 | 391,100 | — | — |
| 2024-07-01 | $8.58 | $8.58 | 551,100 | — | — |
| 2024-06-28 | $8.90 | $8.90 | 1,910,000 | — | — |
| 2024-06-27 | $8.83 | $8.83 | 440,100 | — | — |
| 2024-06-26 | $8.68 | $8.68 | 385,200 | — | — |
| 2024-06-25 | $8.53 | $8.53 | 373,300 | — | — |
| 2024-06-24 | $8.48 | $8.48 | 319,500 | — | — |
| 2024-06-21 | $8.47 | $8.47 | 832,800 | — | — |
| 2024-06-20 | $8.34 | $8.34 | 354,200 | — | — |
| 2024-06-18 | $8.25 | $8.25 | 354,900 | — | — |
| 2024-06-17 | $8.42 | $8.42 | 360,800 | — | — |
| 2024-06-14 | $8.30 | $8.30 | 395,200 | — | — |
| 2024-06-13 | $8.35 | $8.35 | 363,400 | — | — |
| 2024-06-12 | $8.71 | $8.71 | 702,400 | — | — |
| 2024-06-11 | $8.38 | $8.38 | 437,400 | — | — |
| 2024-06-10 | $8.41 | $8.41 | 422,300 | — | — |
| 2024-06-07 | $8.31 | $8.31 | 705,900 | — | — |
| 2024-06-06 | $8.47 | $8.47 | 536,400 | — | — |
| 2024-06-05 | $8.74 | $8.74 | 2,071,200 | — | — |
| 2024-06-04 | $8.57 | $8.57 | 1,328,100 | — | — |
| 2024-06-03 | $8.63 | $8.63 | 3,201,300 | — | — |
| 2024-05-31 | $8.92 | $8.92 | 1,504,700 | — | — |
| 2024-05-30 | $9.20 | $9.20 | 1,391,100 | — | — |
| 2024-05-29 | $9.14 | $9.14 | 991,000 | — | — |
| 2024-05-28 | $9.51 | $9.51 | 786,900 | — | — |
| 2024-05-24 | $9.75 | $9.75 | 2,865,500 | — | — |
| 2024-05-23 | $9.43 | $9.43 | 549,500 | — | — |
| 2024-05-22 | $9.68 | $9.68 | 461,700 | — | — |
| 2024-05-21 | $9.56 | $9.56 | 484,300 | — | — |
| 2024-05-20 | $9.51 | $9.51 | 606,500 | — | — |
| 2024-05-17 | $9.30 | $9.30 | 485,100 | — | — |
| 2024-05-16 | $9.14 | $9.14 | 783,700 | — | — |
| 2024-05-15 | $9.49 | $9.49 | 444,200 | — | — |
| 2024-05-14 | $9.34 | $9.34 | 759,900 | — | — |
| 2024-05-13 | $8.98 | $8.98 | 667,400 | — | — |
| 2024-05-10 | $9.12 | $9.12 | 895,800 | — | — |
| 2024-05-09 | $9.26 | $9.26 | 651,300 | — | — |
| 2024-05-08 | $9.44 | $9.44 | 789,300 | — | — |
| 2024-05-07 | $10.00 | $10.00 | 253,500 | — | — |
| 2024-05-06 | $10.07 | $10.07 | 263,000 | — | — |
| 2024-05-03 | $10.05 | $10.05 | 248,700 | — | — |
| 2024-05-02 | $9.87 | $9.87 | 314,200 | — | — |
| 2024-05-01 | $9.80 | $9.80 | 253,500 | — | — |
| 2024-04-30 | $9.79 | $9.79 | 338,600 | — | — |
| 2024-04-29 | $9.95 | $9.95 | 225,100 | — | — |
| 2024-04-26 | $9.92 | $9.92 | 277,000 | — | — |
| 2024-04-25 | $9.82 | $9.82 | 250,200 | — | — |
| 2024-04-24 | $9.91 | $9.91 | 185,100 | — | — |
| 2024-04-23 | $9.83 | $9.83 | 283,300 | — | — |
| 2024-04-22 | $9.84 | $9.84 | 342,700 | — | — |
| 2024-04-19 | $9.46 | $9.46 | 296,600 | — | — |
| 2024-04-18 | $9.46 | $9.46 | 295,400 | — | — |
| 2024-04-17 | $9.49 | $9.49 | 243,500 | — | — |
| 2024-04-16 | $9.67 | $9.67 | 211,400 | — | — |
| 2024-04-15 | $9.63 | $9.63 | 242,400 | — | — |
| 2024-04-12 | $10.16 | $10.16 | 338,100 | — | — |
| 2024-04-11 | $10.35 | $10.35 | 381,600 | — | — |
| 2024-04-10 | $10.32 | $10.32 | 355,800 | — | — |
| 2024-04-09 | $10.55 | $10.55 | 153,600 | — | — |
| 2024-04-08 | $10.45 | $10.45 | 210,400 | — | — |
| 2024-04-05 | $10.39 | $10.39 | 205,500 | — | — |
| 2024-04-04 | $10.47 | $10.47 | 449,600 | — | — |
| 2024-04-03 | $10.49 | $10.49 | 273,500 | — | — |
| 2024-04-02 | $10.53 | $10.53 | 314,400 | — | — |
| 2024-04-01 | $10.76 | $10.76 | 282,900 | — | — |
| 2024-03-28 | $10.88 | $10.88 | 413,400 | — | — |
| 2024-03-27 | $10.94 | $10.94 | 364,100 | — | — |
| 2024-03-26 | $10.84 | $10.84 | 248,100 | — | — |
| 2024-03-25 | $11.03 | $11.03 | 228,000 | — | — |
| 2024-03-22 | $11.30 | $11.30 | 297,800 | — | — |
| 2024-03-21 | $11.51 | $11.51 | 304,000 | — | — |
| 2024-03-20 | $11.55 | $11.55 | 364,300 | — | — |
| 2024-03-19 | $11.23 | $11.23 | 416,600 | — | — |
| 2024-03-18 | $10.90 | $10.90 | 343,600 | — | — |
| 2024-03-15 | $10.77 | $10.77 | 623,200 | — | — |
| 2024-03-14 | $11.05 | $11.05 | 420,500 | — | — |
| 2024-03-13 | $11.13 | $11.13 | 490,600 | — | — |
| 2024-03-12 | $11.11 | $11.11 | 466,200 | — | — |
| 2024-03-11 | $11.15 | $11.15 | 453,500 | — | — |
| 2024-03-08 | $11.12 | $11.12 | 312,800 | — | — |
| 2024-03-07 | $11.15 | $11.15 | 391,200 | — | — |
| 2024-03-06 | $11.11 | $11.11 | 525,000 | — | — |
| 2024-03-05 | $11.10 | $11.09 | 566,200 | — | — |
| 2024-03-04 | $11.28 | $11.28 | 551,900 | — | — |
| 2024-03-01 | $11.37 | $11.37 | 552,800 | — | — |
| 2024-02-29 | $11.86 | $11.86 | 1,291,100 | — | — |
| 2024-02-28 | $11.76 | $11.76 | 412,700 | — | — |
| 2024-02-27 | $12.00 | $12.00 | 882,200 | — | — |
| 2024-02-26 | $12.20 | $12.20 | 421,900 | — | — |
| 2024-02-23 | $12.07 | $12.07 | 596,600 | — | — |
| 2024-02-22 | $11.81 | $11.81 | 1,437,200 | — | — |
| 2024-02-21 | $11.80 | $11.80 | 3,766,300 | — | — |
| 2024-02-20 | $14.07 | $14.07 | 567,500 | — | — |
| 2024-02-16 | $14.10 | $14.10 | 307,900 | — | — |
| 2024-02-15 | $14.26 | $14.26 | 264,500 | — | — |
| 2024-02-14 | $14.23 | $14.23 | 395,800 | — | — |
| 2024-02-13 | $13.75 | $13.75 | 393,900 | — | — |
| 2024-02-12 | $14.29 | $14.29 | 438,300 | — | — |
| 2024-02-09 | $14.14 | $14.14 | 905,000 | — | — |
| 2024-02-08 | $13.62 | $13.62 | 324,500 | — | — |
| 2024-02-07 | $13.09 | $13.09 | 293,800 | — | — |
| 2024-02-06 | $13.28 | $13.28 | 312,800 | — | — |
| 2024-02-05 | $13.21 | $13.21 | 264,800 | — | — |
| 2024-02-02 | $13.15 | $13.15 | 348,600 | — | — |
| 2024-02-01 | $13.00 | $13.00 | 644,200 | — | — |
| 2024-01-31 | $12.96 | $12.96 | 329,500 | — | — |
| 2024-01-30 | $13.19 | $13.19 | 219,300 | — | — |
| 2024-01-29 | $13.56 | $13.56 | 265,500 | — | — |
| 2024-01-26 | $13.13 | $13.13 | 327,600 | — | — |
| 2024-01-25 | $13.40 | $13.40 | 386,500 | — | — |
| 2024-01-24 | $12.80 | $12.80 | 278,600 | — | — |
| 2024-01-23 | $12.85 | $12.85 | 287,500 | — | — |
| 2024-01-22 | $12.82 | $12.82 | 352,400 | — | — |
| 2024-01-19 | $12.36 | $12.36 | 303,800 | — | — |
| 2024-01-18 | $12.31 | $12.31 | 296,600 | — | — |
| 2024-01-17 | $12.34 | $12.34 | 285,100 | — | — |
| 2024-01-16 | $12.50 | $12.50 | 317,400 | — | — |
| 2024-01-12 | $12.68 | $12.68 | 279,000 | — | — |
| 2024-01-11 | $12.50 | $12.50 | 244,800 | — | — |
| 2024-01-10 | $12.33 | $12.33 | 275,700 | — | — |
| 2024-01-09 | $12.28 | $12.28 | 251,800 | — | — |
| 2024-01-08 | $12.31 | $12.31 | 340,900 | — | — |
| 2024-01-05 | $11.77 | $11.77 | 312,300 | — | — |
| 2024-01-04 | $11.81 | $11.81 | 409,500 | — | — |
| 2024-01-03 | $12.03 | $12.03 | 383,700 | — | — |
| 2024-01-02 | $12.59 | $12.59 | 532,000 | — | — |