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
- 2021-06-17 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 | $9.28 | $14.05 | 79,500 | — | — |
| 2024-12-30 | $9.12 | $13.81 | 88,300 | — | — |
| 2024-12-27 | $9.24 | $13.99 | 118,100 | — | — |
| 2024-12-26 | $9.40 | $14.23 | 71,500 | — | — |
| 2024-12-24 | $9.31 | $14.09 | 14,600 | — | — |
| 2024-12-23 | $9.28 | $14.05 | 129,200 | — | — |
| 2024-12-20 | $9.19 | $13.91 | 246,000 | — | — |
| 2024-12-19 | $9.20 | $13.93 | 148,900 | — | — |
| 2024-12-18 | $9.14 | $13.84 | 214,300 | — | — |
| 2024-12-17 | $9.28 | $14.05 | 70,200 | — | — |
| 2024-12-16 | $9.57 | $14.49 | 107,300 | — | — |
| 2024-12-13 | $9.45 | $14.31 | 42,000 | — | — |
| 2024-12-12 | $9.36 | $14.17 | 56,300 | — | — |
| 2024-12-11 | $9.35 | $14.15 | 47,100 | — | — |
| 2024-12-10 | $9.28 | $14.05 | 65,900 | — | — |
| 2024-12-09 | $9.44 | $14.29 | 60,400 | — | — |
| 2024-12-06 | $9.35 | $14.15 | 60,900 | — | — |
| 2024-12-05 | $9.31 | $14.09 | 71,700 | — | — |
| 2024-12-04 | $9.48 | $14.35 | 82,200 | — | — |
| 2024-12-03 | $9.66 | $14.62 | 92,900 | — | — |
| 2024-12-02 | $9.81 | $14.85 | 287,400 | — | — |
| 2024-11-29 | $9.81 | $14.85 | 80,800 | — | — |
| 2024-11-27 | $9.62 | $14.56 | 50,600 | — | — |
| 2024-11-26 | $9.61 | $14.55 | 70,300 | — | — |
| 2024-11-25 | $9.61 | $14.55 | 49,800 | — | — |
| 2024-11-22 | $9.55 | $14.46 | 60,600 | — | — |
| 2024-11-21 | $9.40 | $14.23 | 87,200 | — | — |
| 2024-11-20 | $9.25 | $14.00 | 76,100 | — | — |
| 2024-11-19 | $9.37 | $14.19 | 157,000 | — | — |
| 2024-11-18 | $9.79 | $14.34 | 184,700 | — | — |
| 2024-11-15 | $9.80 | $14.35 | 94,400 | — | — |
| 2024-11-14 | $9.86 | $14.44 | 90,300 | — | — |
| 2024-11-13 | $10.02 | $14.67 | 102,600 | — | — |
| 2024-11-12 | $9.91 | $14.51 | 88,600 | — | — |
| 2024-11-11 | $9.94 | $14.56 | 157,800 | — | — |
| 2024-11-08 | $9.81 | $14.37 | 179,500 | — | — |
| 2024-11-07 | $9.54 | $13.97 | 141,200 | — | — |
| 2024-11-06 | $9.55 | $13.99 | 288,400 | — | — |
| 2024-11-05 | $9.04 | $13.24 | 116,400 | — | — |
| 2024-11-04 | $9.13 | $13.37 | 76,600 | — | — |
| 2024-11-01 | $8.96 | $13.12 | 145,200 | — | — |
| 2024-10-31 | $9.02 | $13.21 | 76,000 | — | — |
| 2024-10-30 | $9.18 | $13.44 | 92,100 | — | — |
| 2024-10-29 | $9.12 | $13.36 | 120,300 | — | — |
| 2024-10-28 | $9.25 | $13.55 | 96,100 | — | — |
| 2024-10-25 | $9.34 | $13.68 | 78,900 | — | — |
| 2024-10-24 | $9.42 | $13.79 | 112,600 | — | — |
| 2024-10-23 | $9.51 | $13.93 | 92,200 | — | — |
| 2024-10-22 | $9.66 | $14.15 | 79,600 | — | — |
| 2024-10-21 | $9.70 | $14.20 | 152,300 | — | — |
| 2024-10-18 | $9.79 | $14.34 | 94,300 | — | — |
| 2024-10-17 | $9.84 | $14.41 | 38,200 | — | — |
| 2024-10-16 | $9.97 | $14.60 | 85,400 | — | — |
| 2024-10-15 | $9.93 | $14.54 | 80,100 | — | — |
| 2024-10-14 | $9.88 | $14.47 | 45,600 | — | — |
| 2024-10-11 | $9.90 | $14.50 | 44,500 | — | — |
| 2024-10-10 | $9.88 | $14.47 | 64,700 | — | — |
| 2024-10-09 | $9.88 | $14.47 | 71,900 | — | — |
| 2024-10-08 | $9.99 | $14.63 | 61,900 | — | — |
| 2024-10-07 | $10.00 | $14.64 | 61,800 | — | — |
| 2024-10-04 | $10.26 | $15.02 | 123,600 | — | — |
| 2024-10-03 | $10.23 | $14.98 | 81,300 | — | — |
| 2024-10-02 | $10.23 | $14.98 | 64,600 | — | — |
| 2024-10-01 | $10.36 | $15.17 | 86,000 | — | — |
| 2024-09-30 | $10.43 | $15.27 | 153,100 | — | — |
| 2024-09-27 | $10.33 | $15.13 | 82,400 | — | — |
| 2024-09-26 | $10.28 | $15.05 | 50,700 | — | — |
| 2024-09-25 | $10.23 | $14.98 | 85,700 | — | — |
| 2024-09-24 | $10.43 | $15.27 | 98,800 | — | — |
| 2024-09-23 | $10.37 | $15.19 | 101,200 | — | — |
| 2024-09-20 | $10.59 | $15.51 | 658,500 | — | — |
| 2024-09-19 | $10.57 | $15.48 | 151,500 | — | — |
| 2024-09-18 | $10.44 | $15.29 | 156,600 | — | — |
| 2024-09-17 | $10.52 | $15.41 | 651,500 | — | — |
| 2024-09-16 | $10.40 | $15.23 | 112,600 | — | — |
| 2024-09-13 | $10.43 | $15.27 | 83,400 | — | — |
| 2024-09-12 | $10.40 | $15.23 | 65,100 | — | — |
| 2024-09-11 | $10.26 | $15.02 | 95,900 | — | — |
| 2024-09-10 | $10.43 | $15.27 | 165,400 | — | — |
| 2024-09-09 | $10.37 | $15.19 | 173,700 | — | — |
| 2024-09-06 | $10.93 | $16.01 | 54,100 | — | — |
| 2024-09-05 | $11.09 | $16.24 | 68,200 | — | — |
| 2024-09-04 | $10.99 | $16.09 | 105,500 | — | — |
| 2024-09-03 | $11.19 | $16.39 | 78,400 | — | — |
| 2024-08-30 | $11.30 | $16.55 | 81,900 | — | — |
| 2024-08-29 | $11.35 | $16.62 | 60,000 | — | — |
| 2024-08-28 | $11.42 | $16.72 | 83,500 | — | — |
| 2024-08-27 | $11.41 | $16.71 | 130,400 | — | — |
| 2024-08-26 | $11.21 | $16.42 | 136,800 | — | — |
| 2024-08-23 | $11.13 | $16.30 | 138,200 | — | — |
| 2024-08-22 | $11.05 | $16.18 | 197,600 | — | — |
| 2024-08-21 | $12.04 | $17.16 | 1,246,800 | — | — |
| 2024-08-20 | $12.06 | $17.19 | 115,400 | — | — |
| 2024-08-19 | $12.16 | $17.33 | 206,300 | — | — |
| 2024-08-16 | $11.80 | $16.82 | 54,300 | — | — |
| 2024-08-15 | $11.93 | $17.01 | 69,700 | — | — |
| 2024-08-14 | $11.86 | $16.91 | 75,800 | — | — |
| 2024-08-13 | $11.86 | $16.91 | 62,600 | — | — |
| 2024-08-12 | $11.72 | $16.71 | 112,400 | — | — |
| 2024-08-09 | $12.10 | $17.25 | 47,700 | — | — |
| 2024-08-08 | $12.29 | $17.52 | 77,200 | — | — |
| 2024-08-07 | $12.37 | $17.63 | 54,700 | — | — |
| 2024-08-06 | $12.31 | $17.55 | 77,200 | — | — |
| 2024-08-05 | $12.34 | $17.59 | 94,400 | — | — |
| 2024-08-02 | $12.92 | $18.42 | 123,000 | — | — |
| 2024-08-01 | $12.63 | $18.00 | 110,100 | — | — |
| 2024-07-31 | $12.60 | $17.96 | 229,200 | — | — |
| 2024-07-30 | $12.38 | $17.65 | 49,200 | — | — |
| 2024-07-29 | $12.28 | $17.51 | 61,100 | — | — |
| 2024-07-26 | $12.28 | $17.51 | 477,900 | — | — |
| 2024-07-25 | $11.76 | $16.76 | 520,600 | — | — |
| 2024-07-24 | $11.94 | $17.02 | 51,900 | — | — |
| 2024-07-23 | $12.26 | $17.48 | 60,000 | — | — |
| 2024-07-22 | $12.28 | $17.51 | 52,800 | — | — |
| 2024-07-19 | $12.31 | $17.55 | 81,400 | — | — |
| 2024-07-18 | $12.58 | $17.93 | 1,064,600 | — | — |
| 2024-07-17 | $12.37 | $17.63 | 119,300 | — | — |
| 2024-07-16 | $12.22 | $17.42 | 150,300 | — | — |
| 2024-07-15 | $12.08 | $17.22 | 91,000 | — | — |
| 2024-07-12 | $11.75 | $16.75 | 114,200 | — | — |
| 2024-07-11 | $11.90 | $16.96 | 111,300 | — | — |
| 2024-07-10 | $11.75 | $16.75 | 51,000 | — | — |
| 2024-07-09 | $11.50 | $16.39 | 30,000 | — | — |
| 2024-07-08 | $11.65 | $16.61 | 110,300 | — | — |
| 2024-07-05 | $11.71 | $16.69 | 123,700 | — | — |
| 2024-07-03 | $11.99 | $17.09 | 64,300 | — | — |
| 2024-07-02 | $12.33 | $17.58 | 81,100 | — | — |
| 2024-07-01 | $13.02 | $18.56 | 156,100 | — | — |
| 2024-06-28 | $13.10 | $18.67 | 364,200 | — | — |
| 2024-06-27 | $12.12 | $17.28 | 17,500 | — | — |
| 2024-06-26 | $12.03 | $17.15 | 19,000 | — | — |
| 2024-06-25 | $12.04 | $17.16 | 15,500 | — | — |
| 2024-06-24 | $12.18 | $17.36 | 13,100 | — | — |
| 2024-06-21 | $12.21 | $17.41 | 69,500 | — | — |
| 2024-06-20 | $12.36 | $17.62 | 20,800 | — | — |
| 2024-06-18 | $12.50 | $17.82 | 68,200 | — | — |
| 2024-06-17 | $12.65 | $18.03 | 27,400 | — | — |
| 2024-06-14 | $12.47 | $17.78 | 20,100 | — | — |
| 2024-06-13 | $12.46 | $17.76 | 16,600 | — | — |
| 2024-06-12 | $12.41 | $17.69 | 59,400 | — | — |
| 2024-06-11 | $12.08 | $17.22 | 29,700 | — | — |
| 2024-06-10 | $12.03 | $17.15 | 13,000 | — | — |
| 2024-06-07 | $11.96 | $17.05 | 25,200 | — | — |
| 2024-06-06 | $12.27 | $17.49 | 22,000 | — | — |
| 2024-06-05 | $12.31 | $17.55 | 56,300 | — | — |
| 2024-06-04 | $12.27 | $17.49 | 57,300 | — | — |
| 2024-06-03 | $12.40 | $17.68 | 35,000 | — | — |
| 2024-05-31 | $12.47 | $17.78 | 50,600 | — | — |
| 2024-05-30 | $12.20 | $17.39 | 39,800 | — | — |
| 2024-05-29 | $11.95 | $17.03 | 34,600 | — | — |
| 2024-05-28 | $12.10 | $17.25 | 55,100 | — | — |
| 2024-05-24 | $12.26 | $17.48 | 35,400 | — | — |
| 2024-05-23 | $11.97 | $17.06 | 60,600 | — | — |
| 2024-05-22 | $12.06 | $17.19 | 40,200 | — | — |
| 2024-05-21 | $12.19 | $17.38 | 32,200 | — | — |
| 2024-05-20 | $12.69 | $17.63 | 92,600 | — | — |
| 2024-05-17 | $12.69 | $17.63 | 61,500 | — | — |
| 2024-05-16 | $12.26 | $17.04 | 60,000 | — | — |
| 2024-05-15 | $12.02 | $16.70 | 62,700 | — | — |
| 2024-05-14 | $11.96 | $16.62 | 49,900 | — | — |
| 2024-05-13 | $11.77 | $16.35 | 67,500 | — | — |
| 2024-05-10 | $11.58 | $16.09 | 22,600 | — | — |
| 2024-05-09 | $11.50 | $15.98 | 29,600 | — | — |
| 2024-05-08 | $11.35 | $15.77 | 17,900 | — | — |
| 2024-05-07 | $11.36 | $15.79 | 30,500 | — | — |
| 2024-05-06 | $11.41 | $15.85 | 25,100 | — | — |
| 2024-05-03 | $11.21 | $15.58 | 22,000 | — | — |
| 2024-05-02 | $11.12 | $15.45 | 34,300 | — | — |
| 2024-05-01 | $10.88 | $15.12 | 30,600 | — | — |
| 2024-04-30 | $10.53 | $14.63 | 62,400 | — | — |
| 2024-04-29 | $10.82 | $15.03 | 23,300 | — | — |
| 2024-04-26 | $10.89 | $15.13 | 16,800 | — | — |
| 2024-04-25 | $10.67 | $14.83 | 25,000 | — | — |
| 2024-04-24 | $10.74 | $14.92 | 36,800 | — | — |
| 2024-04-23 | $10.39 | $14.44 | 161,500 | — | — |
| 2024-04-22 | $11.62 | $16.15 | 44,400 | — | — |
| 2024-04-19 | $11.64 | $16.17 | 37,900 | — | — |
| 2024-04-18 | $11.21 | $15.58 | 45,500 | — | — |
| 2024-04-17 | $11.09 | $15.41 | 31,700 | — | — |
| 2024-04-16 | $10.86 | $15.09 | 31,800 | — | — |
| 2024-04-15 | $10.90 | $15.15 | 28,200 | — | — |
| 2024-04-12 | $11.02 | $15.31 | 64,400 | — | — |
| 2024-04-11 | $10.78 | $14.98 | 39,700 | — | — |
| 2024-04-10 | $10.56 | $14.67 | 31,100 | — | — |
| 2024-04-09 | $11.21 | $15.58 | 56,100 | — | — |
| 2024-04-08 | $11.15 | $15.49 | 37,300 | — | — |
| 2024-04-05 | $10.98 | $15.26 | 50,000 | — | — |
| 2024-04-04 | $10.78 | $14.98 | 45,900 | — | — |
| 2024-04-03 | $10.84 | $15.06 | 40,600 | — | — |
| 2024-04-02 | $10.53 | $14.63 | 40,600 | — | — |
| 2024-04-01 | $10.73 | $14.91 | 103,600 | — | — |
| 2024-03-28 | $10.74 | $14.92 | 123,300 | — | — |
| 2024-03-27 | $10.97 | $15.24 | 40,800 | — | — |
| 2024-03-26 | $10.85 | $15.08 | 24,300 | — | — |
| 2024-03-25 | $10.90 | $15.15 | 14,300 | — | — |
| 2024-03-22 | $10.90 | $15.15 | 34,900 | — | — |
| 2024-03-21 | $10.95 | $15.22 | 36,000 | — | — |
| 2024-03-20 | $10.92 | $15.17 | 28,600 | — | — |
| 2024-03-19 | $10.86 | $15.09 | 67,200 | — | — |
| 2024-03-18 | $10.60 | $14.73 | 58,300 | — | — |
| 2024-03-15 | $10.53 | $14.63 | 107,600 | — | — |
| 2024-03-14 | $10.29 | $14.30 | 27,200 | — | — |
| 2024-03-13 | $10.59 | $14.72 | 36,100 | — | — |
| 2024-03-12 | $10.32 | $14.34 | 50,200 | — | — |
| 2024-03-11 | $10.35 | $14.38 | 19,700 | — | — |
| 2024-03-08 | $10.34 | $14.37 | 32,900 | — | — |
| 2024-03-07 | $10.24 | $14.23 | 37,300 | — | — |
| 2024-03-06 | $10.13 | $14.08 | 20,400 | — | — |
| 2024-03-05 | $10.05 | $13.96 | 57,900 | — | — |
| 2024-03-04 | $10.20 | $14.17 | 42,500 | — | — |
| 2024-03-01 | $10.46 | $14.53 | 23,500 | — | — |
| 2024-02-29 | $10.47 | $14.55 | 33,100 | — | — |
| 2024-02-28 | $10.15 | $14.10 | 26,600 | — | — |
| 2024-02-27 | $10.18 | $14.15 | 39,500 | — | — |
| 2024-02-26 | $10.20 | $14.17 | 21,200 | — | — |
| 2024-02-23 | $10.33 | $14.35 | 34,400 | — | — |
| 2024-02-22 | $10.32 | $14.34 | 38,700 | — | — |
| 2024-02-21 | $10.44 | $14.51 | 95,700 | — | — |
| 2024-02-20 | $11.50 | $15.54 | 212,700 | — | — |
| 2024-02-16 | $11.07 | $14.95 | 77,200 | — | — |
| 2024-02-15 | $10.90 | $14.72 | 65,200 | — | — |
| 2024-02-14 | $10.47 | $14.14 | 49,300 | — | — |
| 2024-02-13 | $10.22 | $13.81 | 61,600 | — | — |
| 2024-02-12 | $10.55 | $14.25 | 49,300 | — | — |
| 2024-02-09 | $10.53 | $14.22 | 43,800 | — | — |
| 2024-02-08 | $10.37 | $14.01 | 46,800 | — | — |
| 2024-02-07 | $10.20 | $13.78 | 29,800 | — | — |
| 2024-02-06 | $10.35 | $13.98 | 13,700 | — | — |
| 2024-02-05 | $10.34 | $13.97 | 31,400 | — | — |
| 2024-02-02 | $10.68 | $14.43 | 31,500 | — | — |
| 2024-02-01 | $10.90 | $14.72 | 25,500 | — | — |
| 2024-01-31 | $10.67 | $14.41 | 31,500 | — | — |
| 2024-01-30 | $10.92 | $14.75 | 12,700 | — | — |
| 2024-01-29 | $11.08 | $14.97 | 29,600 | — | — |
| 2024-01-26 | $10.98 | $14.83 | 15,600 | — | — |
| 2024-01-25 | $11.00 | $14.86 | 25,100 | — | — |
| 2024-01-24 | $10.73 | $14.49 | 21,300 | — | — |
| 2024-01-23 | $10.83 | $14.63 | 20,400 | — | — |
| 2024-01-22 | $10.87 | $14.68 | 28,400 | — | — |
| 2024-01-19 | $10.72 | $14.48 | 55,100 | — | — |
| 2024-01-18 | $10.48 | $14.16 | 16,600 | — | — |
| 2024-01-17 | $10.42 | $14.08 | 24,400 | — | — |
| 2024-01-16 | $10.45 | $14.12 | 38,500 | — | — |
| 2024-01-12 | $10.40 | $14.05 | 23,700 | — | — |
| 2024-01-11 | $10.46 | $14.13 | 31,400 | — | — |
| 2024-01-10 | $10.61 | $14.33 | 36,700 | — | — |
| 2024-01-09 | $10.63 | $14.36 | 23,900 | — | — |
| 2024-01-08 | $10.59 | $14.31 | 20,400 | — | — |
| 2024-01-05 | $10.41 | $14.06 | 37,000 | — | — |
| 2024-01-04 | $10.57 | $14.28 | 25,800 | — | — |
| 2024-01-03 | $10.73 | $14.49 | 92,300 | — | — |
| 2024-01-02 | $10.80 | $14.59 | 51,300 | — | — |