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
- 2020-08-21 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 | $15.24 | $15.24 | 79,000 | — | — |
| 2024-12-30 | $14.91 | $14.91 | 90,000 | — | — |
| 2024-12-27 | $14.94 | $14.94 | 40,500 | — | — |
| 2024-12-26 | $15.40 | $15.40 | 38,500 | — | — |
| 2024-12-24 | $15.09 | $15.09 | 24,500 | — | — |
| 2024-12-23 | $14.94 | $14.94 | 49,800 | — | — |
| 2024-12-20 | $14.98 | $14.98 | 51,100 | — | — |
| 2024-12-19 | $14.96 | $14.96 | 86,400 | — | — |
| 2024-12-18 | $14.76 | $14.76 | 118,800 | — | — |
| 2024-12-17 | $15.15 | $15.15 | 73,300 | — | — |
| 2024-12-16 | $15.01 | $15.01 | 79,500 | — | — |
| 2024-12-13 | $15.07 | $15.07 | 76,500 | — | — |
| 2024-12-12 | $15.23 | $15.23 | 100,800 | — | — |
| 2024-12-11 | $14.75 | $14.75 | 112,200 | — | — |
| 2024-12-10 | $14.50 | $14.50 | 109,500 | — | — |
| 2024-12-09 | $14.34 | $14.34 | 336,700 | — | — |
| 2024-12-06 | $13.23 | $13.23 | 393,100 | — | — |
| 2024-12-05 | $10.90 | $10.90 | 278,800 | — | — |
| 2024-12-04 | $10.00 | $10.00 | 113,300 | — | — |
| 2024-12-03 | $9.89 | $9.89 | 69,400 | — | — |
| 2024-12-02 | $9.87 | $9.87 | 51,600 | — | — |
| 2024-11-29 | $9.81 | $9.81 | 18,200 | — | — |
| 2024-11-27 | $9.75 | $9.75 | 30,400 | — | — |
| 2024-11-26 | $9.70 | $9.70 | 33,200 | — | — |
| 2024-11-25 | $9.57 | $9.57 | 54,600 | — | — |
| 2024-11-22 | $9.79 | $9.79 | 49,600 | — | — |
| 2024-11-21 | $9.58 | $9.58 | 53,100 | — | — |
| 2024-11-20 | $9.34 | $9.34 | 76,700 | — | — |
| 2024-11-19 | $9.22 | $9.22 | 270,800 | — | — |
| 2024-11-18 | $9.03 | $9.03 | 62,900 | — | — |
| 2024-11-15 | $9.10 | $9.10 | 33,700 | — | — |
| 2024-11-14 | $9.12 | $9.12 | 13,000 | — | — |
| 2024-11-13 | $9.15 | $9.15 | 50,000 | — | — |
| 2024-11-12 | $8.96 | $8.96 | 47,500 | — | — |
| 2024-11-11 | $8.82 | $8.82 | 44,200 | — | — |
| 2024-11-08 | $9.29 | $9.29 | 28,400 | — | — |
| 2024-11-07 | $9.39 | $9.39 | 75,800 | — | — |
| 2024-11-06 | $9.12 | $9.12 | 31,900 | — | — |
| 2024-11-05 | $9.10 | $9.10 | 34,700 | — | — |
| 2024-11-04 | $8.96 | $8.96 | 39,800 | — | — |
| 2024-11-01 | $8.76 | $8.76 | 19,800 | — | — |
| 2024-10-31 | $8.52 | $8.52 | 98,000 | — | — |
| 2024-10-30 | $9.25 | $9.25 | 14,800 | — | — |
| 2024-10-29 | $9.30 | $9.30 | 25,100 | — | — |
| 2024-10-28 | $9.30 | $9.30 | 31,500 | — | — |
| 2024-10-25 | $9.34 | $9.34 | 20,900 | — | — |
| 2024-10-24 | $9.54 | $9.54 | 20,500 | — | — |
| 2024-10-23 | $9.35 | $9.35 | 21,600 | — | — |
| 2024-10-22 | $9.22 | $9.22 | 8,000 | — | — |
| 2024-10-21 | $9.32 | $9.32 | 39,100 | — | — |
| 2024-10-18 | $9.35 | $9.35 | 14,100 | — | — |
| 2024-10-17 | $9.47 | $9.47 | 23,800 | — | — |
| 2024-10-16 | $9.54 | $9.54 | 58,100 | — | — |
| 2024-10-15 | $9.19 | $9.19 | 26,900 | — | — |
| 2024-10-14 | $9.10 | $9.10 | 33,300 | — | — |
| 2024-10-11 | $9.54 | $9.54 | 37,400 | — | — |
| 2024-10-10 | $9.20 | $9.20 | 45,900 | — | — |
| 2024-10-09 | $9.00 | $9.00 | 14,300 | — | — |
| 2024-10-08 | $9.00 | $9.00 | 39,200 | — | — |
| 2024-10-07 | $9.10 | $9.10 | 26,800 | — | — |
| 2024-10-04 | $8.98 | $8.98 | 8,300 | — | — |
| 2024-10-03 | $9.00 | $9.00 | 13,200 | — | — |
| 2024-10-02 | $9.03 | $9.03 | 18,600 | — | — |
| 2024-10-01 | $8.78 | $8.78 | 17,600 | — | — |
| 2024-09-30 | $9.22 | $9.22 | 21,800 | — | — |
| 2024-09-27 | $9.05 | $9.05 | 9,500 | — | — |
| 2024-09-26 | $8.98 | $8.98 | 30,500 | — | — |
| 2024-09-25 | $8.69 | $8.69 | 10,300 | — | — |
| 2024-09-24 | $9.03 | $9.03 | 22,300 | — | — |
| 2024-09-23 | $9.07 | $9.07 | 21,500 | — | — |
| 2024-09-20 | $9.34 | $9.34 | 44,800 | — | — |
| 2024-09-19 | $9.05 | $9.05 | 63,800 | — | — |
| 2024-09-18 | $8.44 | $8.44 | 22,300 | — | — |
| 2024-09-17 | $8.49 | $8.49 | 29,700 | — | — |
| 2024-09-16 | $8.49 | $8.49 | 42,200 | — | — |
| 2024-09-13 | $8.70 | $8.70 | 15,400 | — | — |
| 2024-09-12 | $8.25 | $8.25 | 28,400 | — | — |
| 2024-09-11 | $8.58 | $8.58 | 12,900 | — | — |
| 2024-09-10 | $8.34 | $8.34 | 13,200 | — | — |
| 2024-09-09 | $8.55 | $8.55 | 18,500 | — | — |
| 2024-09-06 | $9.09 | $9.09 | 11,500 | — | — |
| 2024-09-05 | $9.11 | $9.11 | 10,900 | — | — |
| 2024-09-04 | $9.19 | $9.19 | 9,000 | — | — |
| 2024-09-03 | $9.20 | $9.20 | 10,900 | — | — |
| 2024-08-30 | $9.22 | $9.22 | 14,700 | — | — |
| 2024-08-29 | $9.29 | $9.29 | 6,600 | — | — |
| 2024-08-28 | $9.34 | $9.34 | 15,400 | — | — |
| 2024-08-27 | $9.36 | $9.36 | 17,700 | — | — |
| 2024-08-26 | $9.11 | $9.11 | 27,600 | — | — |
| 2024-08-23 | $9.11 | $9.11 | 37,600 | — | — |
| 2024-08-22 | $8.67 | $8.67 | 55,800 | — | — |
| 2024-08-21 | $8.54 | $8.54 | 7,600 | — | — |
| 2024-08-20 | $8.55 | $8.55 | 24,100 | — | — |
| 2024-08-19 | $8.35 | $8.35 | 45,700 | — | — |
| 2024-08-16 | $8.46 | $8.46 | 27,700 | — | — |
| 2024-08-15 | $8.73 | $8.73 | 14,500 | — | — |
| 2024-08-14 | $8.81 | $8.81 | 21,400 | — | — |
| 2024-08-13 | $8.95 | $8.95 | 16,100 | — | — |
| 2024-08-12 | $8.82 | $8.82 | 24,700 | — | — |
| 2024-08-09 | $8.99 | $8.99 | 33,800 | — | — |
| 2024-08-08 | $8.82 | $8.82 | 16,800 | — | — |
| 2024-08-07 | $8.61 | $8.61 | 13,900 | — | — |
| 2024-08-06 | $8.85 | $8.85 | 8,100 | — | — |
| 2024-08-05 | $8.99 | $8.99 | 22,000 | — | — |
| 2024-08-02 | $9.00 | $9.00 | 12,100 | — | — |
| 2024-08-01 | $9.37 | $9.37 | 10,300 | — | — |
| 2024-07-31 | $9.32 | $9.32 | 26,100 | — | — |
| 2024-07-30 | $9.76 | $9.76 | 36,000 | — | — |
| 2024-07-29 | $9.61 | $9.61 | 46,100 | — | — |
| 2024-07-26 | $9.50 | $9.50 | 33,200 | — | — |
| 2024-07-25 | $8.99 | $8.99 | 45,600 | — | — |
| 2024-07-24 | $8.82 | $8.82 | 13,200 | — | — |
| 2024-07-23 | $8.78 | $8.78 | 17,300 | — | — |
| 2024-07-22 | $9.09 | $9.09 | 13,800 | — | — |
| 2024-07-19 | $9.08 | $9.08 | 15,600 | — | — |
| 2024-07-18 | $9.13 | $9.13 | 7,500 | — | — |
| 2024-07-17 | $9.30 | $9.30 | 19,700 | — | — |
| 2024-07-16 | $9.30 | $9.30 | 20,000 | — | — |
| 2024-07-15 | $9.15 | $9.15 | 57,500 | — | — |
| 2024-07-12 | $9.20 | $9.20 | 54,200 | — | — |
| 2024-07-11 | $8.67 | $8.67 | 56,500 | — | — |
| 2024-07-10 | $8.47 | $8.47 | 24,400 | — | — |
| 2024-07-09 | $8.34 | $8.34 | 8,100 | — | — |
| 2024-07-08 | $8.32 | $8.32 | 38,500 | — | — |
| 2024-07-05 | $8.33 | $8.33 | 10,600 | — | — |
| 2024-07-03 | $8.40 | $8.40 | 12,600 | — | — |
| 2024-07-02 | $8.33 | $8.33 | 43,300 | — | — |
| 2024-07-01 | $8.43 | $8.43 | 40,700 | — | — |
| 2024-06-28 | $9.00 | $9.00 | 90,500 | — | — |
| 2024-06-27 | $8.82 | $8.82 | 95,400 | — | — |
| 2024-06-26 | $8.60 | $8.60 | 49,400 | — | — |
| 2024-06-25 | $8.31 | $8.31 | 27,400 | — | — |
| 2024-06-24 | $8.45 | $8.45 | 32,100 | — | — |
| 2024-06-21 | $8.51 | $8.51 | 37,300 | — | — |
| 2024-06-20 | $8.53 | $8.53 | 19,200 | — | — |
| 2024-06-18 | $8.25 | $8.25 | 30,900 | — | — |
| 2024-06-17 | $8.33 | $8.33 | 38,200 | — | — |
| 2024-06-14 | $8.06 | $8.06 | 13,700 | — | — |
| 2024-06-13 | $8.35 | $8.35 | 7,400 | — | — |
| 2024-06-12 | $8.60 | $8.60 | 26,200 | — | — |
| 2024-06-11 | $8.40 | $8.40 | 13,100 | — | — |
| 2024-06-10 | $8.41 | $8.41 | 20,100 | — | — |
| 2024-06-07 | $8.58 | $8.58 | 26,300 | — | — |
| 2024-06-06 | $8.08 | $8.08 | 10,200 | — | — |
| 2024-06-05 | $8.21 | $8.21 | 12,800 | — | — |
| 2024-06-04 | $8.07 | $8.07 | 8,900 | — | — |
| 2024-06-03 | $8.16 | $8.16 | 27,600 | — | — |
| 2024-05-31 | $8.16 | $8.16 | 21,800 | — | — |
| 2024-05-30 | $7.95 | $7.95 | 13,200 | — | — |
| 2024-05-29 | $7.90 | $7.90 | 11,500 | — | — |
| 2024-05-28 | $8.05 | $8.05 | 23,900 | — | — |
| 2024-05-24 | $8.09 | $8.09 | 7,600 | — | — |
| 2024-05-23 | $8.10 | $8.10 | 22,700 | — | — |
| 2024-05-22 | $8.20 | $8.20 | 40,300 | — | — |
| 2024-05-21 | $8.07 | $8.07 | 20,000 | — | — |
| 2024-05-20 | $7.92 | $7.92 | 15,500 | — | — |
| 2024-05-17 | $8.02 | $8.02 | 31,200 | — | — |
| 2024-05-16 | $8.00 | $8.00 | 31,700 | — | — |
| 2024-05-15 | $8.15 | $8.15 | 11,700 | — | — |
| 2024-05-14 | $8.12 | $8.12 | 30,900 | — | — |
| 2024-05-13 | $8.06 | $8.06 | 26,200 | — | — |
| 2024-05-10 | $8.28 | $8.28 | 27,700 | — | — |
| 2024-05-09 | $8.34 | $8.34 | 16,100 | — | — |
| 2024-05-08 | $8.31 | $8.31 | 25,400 | — | — |
| 2024-05-07 | $8.16 | $8.16 | 36,800 | — | — |
| 2024-05-06 | $8.03 | $8.03 | 21,800 | — | — |
| 2024-05-03 | $8.25 | $8.25 | 36,900 | — | — |
| 2024-05-02 | $7.81 | $7.81 | 37,100 | — | — |
| 2024-05-01 | $7.89 | $7.89 | 44,000 | — | — |
| 2024-04-30 | $7.82 | $7.82 | 31,100 | — | — |
| 2024-04-29 | $8.38 | $8.38 | 34,100 | — | — |
| 2024-04-26 | $7.89 | $7.89 | 73,500 | — | — |
| 2024-04-25 | $8.10 | $8.10 | 26,200 | — | — |
| 2024-04-24 | $8.30 | $8.30 | 15,800 | — | — |
| 2024-04-23 | $8.32 | $8.32 | 27,500 | — | — |
| 2024-04-22 | $8.37 | $8.37 | 31,500 | — | — |
| 2024-04-19 | $8.65 | $8.65 | 16,800 | — | — |
| 2024-04-18 | $8.63 | $8.63 | 24,200 | — | — |
| 2024-04-17 | $8.21 | $8.21 | 28,500 | — | — |
| 2024-04-16 | $8.23 | $8.23 | 58,300 | — | — |
| 2024-04-15 | $8.14 | $8.14 | 10,300 | — | — |
| 2024-04-12 | $8.24 | $8.24 | 51,000 | — | — |
| 2024-04-11 | $8.65 | $8.65 | 22,000 | — | — |
| 2024-04-10 | $8.71 | $8.71 | 15,400 | — | — |
| 2024-04-09 | $8.76 | $8.76 | 19,600 | — | — |
| 2024-04-08 | $8.85 | $8.85 | 23,100 | — | — |
| 2024-04-05 | $8.77 | $8.77 | 15,500 | — | — |
| 2024-04-04 | $8.69 | $8.69 | 22,600 | — | — |
| 2024-04-03 | $8.76 | $8.76 | 36,100 | — | — |
| 2024-04-02 | $8.66 | $8.66 | 28,600 | — | — |
| 2024-04-01 | $8.64 | $8.64 | 32,200 | — | — |
| 2024-03-28 | $8.80 | $8.80 | 15,700 | — | — |
| 2024-03-27 | $8.65 | $8.65 | 20,600 | — | — |
| 2024-03-26 | $8.62 | $8.62 | 21,400 | — | — |
| 2024-03-25 | $8.36 | $8.36 | 29,500 | — | — |
| 2024-03-22 | $8.73 | $8.73 | 14,900 | — | — |
| 2024-03-21 | $8.95 | $8.95 | 16,300 | — | — |
| 2024-03-20 | $8.89 | $8.89 | 43,100 | — | — |
| 2024-03-19 | $8.57 | $8.57 | 28,400 | — | — |
| 2024-03-18 | $8.55 | $8.55 | 29,600 | — | — |
| 2024-03-15 | $8.49 | $8.49 | 92,800 | — | — |
| 2024-03-14 | $8.70 | $8.70 | 24,800 | — | — |
| 2024-03-13 | $8.62 | $8.62 | 27,200 | — | — |
| 2024-03-12 | $8.64 | $8.64 | 62,200 | — | — |
| 2024-03-11 | $8.41 | $8.41 | 25,100 | — | — |
| 2024-03-08 | $8.68 | $8.68 | 92,200 | — | — |
| 2024-03-07 | $8.40 | $8.40 | 38,200 | — | — |
| 2024-03-06 | $7.97 | $7.97 | 21,300 | — | — |
| 2024-03-05 | $7.96 | $7.96 | 25,500 | — | — |
| 2024-03-04 | $7.90 | $7.90 | 22,300 | — | — |
| 2024-03-01 | $7.91 | $7.91 | 23,100 | — | — |
| 2024-02-29 | $7.85 | $7.85 | 45,900 | — | — |
| 2024-02-28 | $8.00 | $8.00 | 16,200 | — | — |
| 2024-02-27 | $8.08 | $8.08 | 16,200 | — | — |
| 2024-02-26 | $8.26 | $8.26 | 25,000 | — | — |
| 2024-02-23 | $8.38 | $8.38 | 16,700 | — | — |
| 2024-02-22 | $8.57 | $8.57 | 24,300 | — | — |
| 2024-02-21 | $8.28 | $8.28 | 26,100 | — | — |
| 2024-02-20 | $8.33 | $8.33 | 17,400 | — | — |
| 2024-02-16 | $8.43 | $8.43 | 20,100 | — | — |
| 2024-02-15 | $8.50 | $8.50 | 18,700 | — | — |
| 2024-02-14 | $8.71 | $8.71 | 18,000 | — | — |
| 2024-02-13 | $8.72 | $8.72 | 14,200 | — | — |
| 2024-02-12 | $8.95 | $8.95 | 30,000 | — | — |
| 2024-02-09 | $8.99 | $8.99 | 43,500 | — | — |
| 2024-02-08 | $8.94 | $8.94 | 16,300 | — | — |
| 2024-02-07 | $8.66 | $8.66 | 14,100 | — | — |
| 2024-02-06 | $8.71 | $8.71 | 13,300 | — | — |
| 2024-02-05 | $8.70 | $8.70 | 35,100 | — | — |
| 2024-02-02 | $9.15 | $9.15 | 37,500 | — | — |
| 2024-02-01 | $8.80 | $8.80 | 21,400 | — | — |
| 2024-01-31 | $8.56 | $8.56 | 50,600 | — | — |
| 2024-01-30 | $8.97 | $8.97 | 19,900 | — | — |
| 2024-01-29 | $9.20 | $9.20 | 23,300 | — | — |
| 2024-01-26 | $9.50 | $9.50 | 50,900 | — | — |
| 2024-01-25 | $9.15 | $9.15 | 41,300 | — | — |
| 2024-01-24 | $9.15 | $9.15 | 24,200 | — | — |
| 2024-01-23 | $9.00 | $9.00 | 54,000 | — | — |
| 2024-01-22 | $9.22 | $9.22 | 69,100 | — | — |
| 2024-01-19 | $9.14 | $9.14 | 42,100 | — | — |
| 2024-01-18 | $9.15 | $9.15 | 95,100 | — | — |
| 2024-01-17 | $9.03 | $9.03 | 96,800 | — | — |
| 2024-01-16 | $8.85 | $8.85 | 57,800 | — | — |
| 2024-01-12 | $8.77 | $8.77 | 51,200 | — | — |
| 2024-01-11 | $8.70 | $8.70 | 42,100 | — | — |
| 2024-01-10 | $8.39 | $8.39 | 21,600 | — | — |
| 2024-01-09 | $8.34 | $8.34 | 19,400 | — | — |
| 2024-01-08 | $8.41 | $8.41 | 18,400 | — | — |
| 2024-01-05 | $8.42 | $8.42 | 41,800 | — | — |
| 2024-01-04 | $8.30 | $8.30 | 21,600 | — | — |
| 2024-01-03 | $8.42 | $8.42 | 50,600 | — | — |
| 2024-01-02 | $8.89 | $8.89 | 49,100 | — | — |