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
- 2021-03-04 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 | $9.78 | $10.61 | 262,800 | — | — |
| 2024-12-30 | $9.67 | $10.49 | 263,000 | — | — |
| 2024-12-27 | $9.82 | $10.65 | 325,800 | — | — |
| 2024-12-26 | $9.96 | $10.81 | 305,600 | — | — |
| 2024-12-24 | $9.80 | $10.63 | 124,300 | — | — |
| 2024-12-23 | $9.61 | $10.43 | 625,200 | — | — |
| 2024-12-20 | $9.42 | $10.22 | 797,600 | — | — |
| 2024-12-19 | $9.35 | $10.14 | 496,700 | — | — |
| 2024-12-18 | $9.50 | $10.31 | 921,200 | — | — |
| 2024-12-17 | $9.55 | $10.36 | 999,200 | — | — |
| 2024-12-16 | $9.65 | $10.47 | 387,200 | — | — |
| 2024-12-13 | $10.08 | $10.94 | 579,500 | — | — |
| 2024-12-12 | $9.99 | $10.84 | 396,800 | — | — |
| 2024-12-11 | $10.10 | $10.96 | 275,000 | — | — |
| 2024-12-10 | $10.15 | $11.01 | 199,200 | — | — |
| 2024-12-09 | $10.37 | $11.25 | 444,900 | — | — |
| 2024-12-06 | $10.15 | $11.01 | 459,500 | — | — |
| 2024-12-05 | $10.22 | $11.09 | 408,500 | — | — |
| 2024-12-04 | $10.35 | $11.23 | 504,200 | — | — |
| 2024-12-03 | $10.62 | $11.52 | 316,600 | — | — |
| 2024-12-02 | $10.56 | $11.46 | 296,700 | — | — |
| 2024-11-29 | $10.77 | $11.69 | 205,800 | — | — |
| 2024-11-27 | $10.67 | $11.58 | 344,500 | — | — |
| 2024-11-26 | $10.71 | $11.57 | 825,700 | — | — |
| 2024-11-25 | $11.07 | $11.95 | 350,600 | — | — |
| 2024-11-22 | $11.26 | $12.16 | 214,400 | — | — |
| 2024-11-21 | $11.37 | $12.28 | 343,300 | — | — |
| 2024-11-20 | $11.25 | $12.15 | 1,030,500 | — | — |
| 2024-11-19 | $11.37 | $12.28 | 279,200 | — | — |
| 2024-11-18 | $11.13 | $12.02 | 449,000 | — | — |
| 2024-11-15 | $10.84 | $11.71 | 355,600 | — | — |
| 2024-11-14 | $10.82 | $11.68 | 364,100 | — | — |
| 2024-11-13 | $11.00 | $11.88 | 974,800 | — | — |
| 2024-11-12 | $11.16 | $12.05 | 816,200 | — | — |
| 2024-11-11 | $11.70 | $12.64 | 721,600 | — | — |
| 2024-11-08 | $11.61 | $12.54 | 1,128,900 | — | — |
| 2024-11-07 | $12.01 | $12.97 | 2,518,100 | — | — |
| 2024-11-06 | $11.29 | $12.19 | 1,406,700 | — | — |
| 2024-11-05 | $10.55 | $11.39 | 454,700 | — | — |
| 2024-11-04 | $10.42 | $11.25 | 305,200 | — | — |
| 2024-11-01 | $10.59 | $11.44 | 496,200 | — | — |
| 2024-10-31 | $10.35 | $11.18 | 476,500 | — | — |
| 2024-10-30 | $10.61 | $11.46 | 588,100 | — | — |
| 2024-10-29 | $10.58 | $11.43 | 661,300 | — | — |
| 2024-10-28 | $10.55 | $11.39 | 1,420,100 | — | — |
| 2024-10-25 | $9.78 | $10.56 | 179,700 | — | — |
| 2024-10-24 | $9.73 | $10.51 | 262,800 | — | — |
| 2024-10-23 | $9.57 | $10.34 | 281,900 | — | — |
| 2024-10-22 | $9.62 | $10.39 | 237,300 | — | — |
| 2024-10-21 | $9.77 | $10.55 | 161,400 | — | — |
| 2024-10-18 | $10.01 | $10.81 | 510,500 | — | — |
| 2024-10-17 | $10.07 | $10.88 | 256,600 | — | — |
| 2024-10-16 | $9.94 | $10.73 | 441,100 | — | — |
| 2024-10-15 | $9.83 | $10.62 | 345,500 | — | — |
| 2024-10-14 | $10.03 | $10.83 | 316,700 | — | — |
| 2024-10-11 | $9.98 | $10.78 | 350,100 | — | — |
| 2024-10-10 | $9.95 | $10.75 | 456,700 | — | — |
| 2024-10-09 | $9.99 | $10.79 | 862,800 | — | — |
| 2024-10-08 | $9.87 | $10.66 | 434,400 | — | — |
| 2024-10-07 | $10.01 | $10.81 | 316,800 | — | — |
| 2024-10-04 | $9.97 | $10.77 | 478,300 | — | — |
| 2024-10-03 | $9.98 | $10.78 | 265,100 | — | — |
| 2024-10-02 | $10.06 | $10.86 | 291,000 | — | — |
| 2024-10-01 | $10.08 | $10.89 | 373,700 | — | — |
| 2024-09-30 | $10.23 | $11.05 | 569,700 | — | — |
| 2024-09-27 | $10.31 | $11.13 | 436,800 | — | — |
| 2024-09-26 | $10.30 | $11.12 | 407,700 | — | — |
| 2024-09-25 | $10.12 | $10.93 | 465,200 | — | — |
| 2024-09-24 | $10.21 | $11.03 | 845,800 | — | — |
| 2024-09-23 | $9.84 | $10.63 | 535,200 | — | — |
| 2024-09-20 | $9.76 | $10.54 | 1,161,200 | — | — |
| 2024-09-19 | $9.96 | $10.75 | 881,100 | — | — |
| 2024-09-18 | $9.94 | $10.73 | 735,500 | — | — |
| 2024-09-17 | $10.13 | $10.94 | 622,300 | — | — |
| 2024-09-16 | $10.19 | $11.00 | 458,000 | — | — |
| 2024-09-13 | $10.29 | $11.11 | 595,100 | — | — |
| 2024-09-12 | $10.03 | $10.83 | 690,300 | — | — |
| 2024-09-11 | $10.13 | $10.94 | 531,500 | — | — |
| 2024-09-10 | $10.32 | $11.14 | 586,400 | — | — |
| 2024-09-09 | $10.57 | $11.41 | 929,000 | — | — |
| 2024-09-06 | $10.29 | $11.11 | 1,865,200 | — | — |
| 2024-09-05 | $10.14 | $10.95 | 514,500 | — | — |
| 2024-09-04 | $10.21 | $11.03 | 695,600 | — | — |
| 2024-09-03 | $10.11 | $10.92 | 1,089,400 | — | — |
| 2024-08-30 | $10.59 | $11.44 | 652,500 | — | — |
| 2024-08-29 | $10.41 | $11.24 | 977,500 | — | — |
| 2024-08-28 | $9.96 | $10.76 | 800,500 | — | — |
| 2024-08-27 | $10.12 | $10.93 | 679,800 | — | — |
| 2024-08-26 | $9.96 | $10.76 | 401,200 | — | — |
| 2024-08-23 | $9.72 | $10.50 | 356,800 | — | — |
| 2024-08-22 | $9.77 | $10.50 | 751,300 | — | — |
| 2024-08-21 | $9.73 | $10.45 | 456,200 | — | — |
| 2024-08-20 | $9.51 | $10.22 | 648,600 | — | — |
| 2024-08-19 | $9.66 | $10.38 | 843,200 | — | — |
| 2024-08-16 | $9.72 | $10.44 | 889,800 | — | — |
| 2024-08-15 | $9.95 | $10.69 | 1,746,400 | — | — |
| 2024-08-14 | $9.36 | $10.06 | 1,304,900 | — | — |
| 2024-08-13 | $9.07 | $9.74 | 673,000 | — | — |
| 2024-08-12 | $8.90 | $9.56 | 672,900 | — | — |
| 2024-08-09 | $9.06 | $9.73 | 488,100 | — | — |
| 2024-08-08 | $8.97 | $9.64 | 1,050,400 | — | — |
| 2024-08-07 | $9.01 | $9.68 | 886,700 | — | — |
| 2024-08-06 | $8.83 | $9.49 | 930,000 | — | — |
| 2024-08-05 | $9.14 | $9.82 | 676,700 | — | — |
| 2024-08-02 | $9.45 | $10.15 | 1,479,600 | — | — |
| 2024-08-01 | $9.47 | $10.17 | 2,064,100 | — | — |
| 2024-07-31 | $8.85 | $9.51 | 681,800 | — | — |
| 2024-07-30 | $8.56 | $9.20 | 381,300 | — | — |
| 2024-07-29 | $8.53 | $9.16 | 228,600 | — | — |
| 2024-07-26 | $8.67 | $9.32 | 316,300 | — | — |
| 2024-07-25 | $8.63 | $9.27 | 456,300 | — | — |
| 2024-07-24 | $8.60 | $9.24 | 416,100 | — | — |
| 2024-07-23 | $8.87 | $9.53 | 436,000 | — | — |
| 2024-07-22 | $8.86 | $9.52 | 346,300 | — | — |
| 2024-07-19 | $8.68 | $9.33 | 487,900 | — | — |
| 2024-07-18 | $8.88 | $9.54 | 793,600 | — | — |
| 2024-07-17 | $8.55 | $9.19 | 473,300 | — | — |
| 2024-07-16 | $8.50 | $9.13 | 590,200 | — | — |
| 2024-07-15 | $8.36 | $8.98 | 2,362,700 | — | — |
| 2024-07-12 | $7.35 | $7.90 | 182,800 | — | — |
| 2024-07-11 | $7.34 | $7.89 | 298,900 | — | — |
| 2024-07-10 | $7.04 | $7.56 | 200,400 | — | — |
| 2024-07-09 | $6.97 | $7.49 | 282,700 | — | — |
| 2024-07-08 | $7.11 | $7.64 | 314,200 | — | — |
| 2024-07-05 | $6.91 | $7.42 | 225,600 | — | — |
| 2024-07-03 | $7.08 | $7.61 | 253,600 | — | — |
| 2024-07-02 | $6.92 | $7.43 | 393,300 | — | — |
| 2024-07-01 | $6.93 | $7.39 | 415,300 | — | — |
| 2024-06-28 | $6.96 | $7.42 | 301,400 | — | — |
| 2024-06-27 | $6.92 | $7.38 | 625,500 | — | — |
| 2024-06-26 | $6.87 | $7.33 | 446,700 | — | — |
| 2024-06-25 | $6.99 | $7.46 | 574,700 | — | — |
| 2024-06-24 | $7.11 | $7.58 | 654,900 | — | — |
| 2024-06-21 | $7.00 | $7.47 | 1,468,600 | — | — |
| 2024-06-20 | $7.13 | $7.61 | 827,300 | — | — |
| 2024-06-18 | $7.30 | $7.79 | 246,400 | — | — |
| 2024-06-17 | $7.36 | $7.85 | 223,200 | — | — |
| 2024-06-14 | $7.19 | $7.67 | 211,700 | — | — |
| 2024-06-13 | $7.23 | $7.71 | 494,600 | — | — |
| 2024-06-12 | $7.23 | $7.71 | 474,000 | — | — |
| 2024-06-11 | $7.29 | $7.78 | 296,800 | — | — |
| 2024-06-10 | $7.41 | $7.90 | 186,100 | — | — |
| 2024-06-07 | $7.46 | $7.96 | 191,100 | — | — |
| 2024-06-06 | $7.59 | $8.10 | 302,000 | — | — |
| 2024-06-05 | $7.46 | $7.96 | 188,300 | — | — |
| 2024-06-04 | $7.42 | $7.91 | 428,500 | — | — |
| 2024-06-03 | $7.64 | $8.15 | 572,700 | — | — |
| 2024-05-31 | $7.66 | $8.17 | 727,800 | — | — |
| 2024-05-30 | $7.77 | $8.29 | 178,600 | — | — |
| 2024-05-29 | $7.73 | $8.25 | 431,300 | — | — |
| 2024-05-28 | $7.93 | $8.46 | 153,800 | — | — |
| 2024-05-24 | $7.91 | $8.44 | 181,600 | — | — |
| 2024-05-23 | $7.85 | $8.37 | 553,700 | — | — |
| 2024-05-22 | $8.11 | $8.65 | 154,900 | — | — |
| 2024-05-21 | $8.20 | $8.75 | 291,000 | — | — |
| 2024-05-20 | $8.22 | $8.77 | 588,400 | — | — |
| 2024-05-17 | $7.95 | $8.48 | 345,200 | — | — |
| 2024-05-16 | $7.76 | $8.27 | 516,400 | — | — |
| 2024-05-15 | $7.74 | $8.26 | 275,100 | — | — |
| 2024-05-14 | $7.71 | $8.22 | 439,200 | — | — |
| 2024-05-13 | $7.72 | $8.23 | 218,500 | — | — |
| 2024-05-10 | $7.77 | $8.29 | 270,200 | — | — |
| 2024-05-09 | $7.90 | $8.43 | 160,800 | — | — |
| 2024-05-08 | $7.73 | $8.25 | 140,000 | — | — |
| 2024-05-07 | $7.84 | $8.36 | 279,600 | — | — |
| 2024-05-06 | $7.76 | $8.28 | 559,200 | — | — |
| 2024-05-03 | $7.81 | $8.33 | 222,000 | — | — |
| 2024-05-02 | $7.69 | $8.20 | 110,300 | — | — |
| 2024-05-01 | $7.65 | $8.16 | 230,100 | — | — |
| 2024-04-30 | $7.65 | $8.16 | 180,100 | — | — |
| 2024-04-29 | $7.88 | $8.41 | 166,100 | — | — |
| 2024-04-26 | $7.86 | $8.38 | 239,900 | — | — |
| 2024-04-25 | $7.78 | $8.30 | 565,600 | — | — |
| 2024-04-24 | $7.71 | $8.22 | 240,000 | — | — |
| 2024-04-23 | $7.88 | $8.41 | 431,400 | — | — |
| 2024-04-22 | $7.82 | $8.34 | 274,800 | — | — |
| 2024-04-19 | $7.80 | $8.32 | 397,700 | — | — |
| 2024-04-18 | $7.86 | $8.38 | 207,800 | — | — |
| 2024-04-17 | $7.85 | $8.37 | 251,400 | — | — |
| 2024-04-16 | $7.65 | $8.16 | 422,000 | — | — |
| 2024-04-15 | $7.73 | $8.25 | 621,800 | — | — |
| 2024-04-12 | $7.74 | $8.26 | 752,400 | — | — |
| 2024-04-11 | $8.08 | $8.62 | 428,900 | — | — |
| 2024-04-10 | $8.13 | $8.67 | 1,398,100 | — | — |
| 2024-04-09 | $8.31 | $8.86 | 806,000 | — | — |
| 2024-04-08 | $8.31 | $8.86 | 506,000 | — | — |
| 2024-04-05 | $8.23 | $8.78 | 254,200 | — | — |
| 2024-04-04 | $8.38 | $8.94 | 325,600 | — | — |
| 2024-04-03 | $8.62 | $9.19 | 395,200 | — | — |
| 2024-04-02 | $8.48 | $9.05 | 271,600 | — | — |
| 2024-04-01 | $8.63 | $9.21 | 550,300 | — | — |
| 2024-03-28 | $8.49 | $9.06 | 354,500 | — | — |
| 2024-03-27 | $8.43 | $8.99 | 422,000 | — | — |
| 2024-03-26 | $8.39 | $8.95 | 502,100 | — | — |
| 2024-03-25 | $8.15 | $8.69 | 560,300 | — | — |
| 2024-03-22 | $7.89 | $8.42 | 207,200 | — | — |
| 2024-03-21 | $8.02 | $8.55 | 300,200 | — | — |
| 2024-03-20 | $8.00 | $8.53 | 364,100 | — | — |
| 2024-03-19 | $7.73 | $8.25 | 311,000 | — | — |
| 2024-03-18 | $7.63 | $8.14 | 267,300 | — | — |
| 2024-03-15 | $7.77 | $8.29 | 488,000 | — | — |
| 2024-03-14 | $7.64 | $8.15 | 506,500 | — | — |
| 2024-03-13 | $7.95 | $8.48 | 525,100 | — | — |
| 2024-03-12 | $7.79 | $8.31 | 504,300 | — | — |
| 2024-03-11 | $7.74 | $8.26 | 286,000 | — | — |
| 2024-03-08 | $8.04 | $8.58 | 632,600 | — | — |
| 2024-03-07 | $8.06 | $8.60 | 742,800 | — | — |
| 2024-03-06 | $7.87 | $8.39 | 1,696,200 | — | — |
| 2024-03-05 | $7.59 | $8.10 | 1,172,500 | — | — |
| 2024-03-04 | $7.89 | $8.42 | 2,062,000 | — | — |
| 2024-03-01 | $7.89 | $8.42 | 964,300 | — | — |
| 2024-02-29 | $8.09 | $8.63 | 762,200 | — | — |
| 2024-02-28 | $8.40 | $8.96 | 383,400 | — | — |
| 2024-02-27 | $8.78 | $9.31 | 596,500 | — | — |
| 2024-02-26 | $8.31 | $8.81 | 327,600 | — | — |
| 2024-02-23 | $8.38 | $8.89 | 178,600 | — | — |
| 2024-02-22 | $8.32 | $8.82 | 269,400 | — | — |
| 2024-02-21 | $8.32 | $8.82 | 272,900 | — | — |
| 2024-02-20 | $8.23 | $8.73 | 292,700 | — | — |
| 2024-02-16 | $8.40 | $8.91 | 460,500 | — | — |
| 2024-02-15 | $8.47 | $8.98 | 565,800 | — | — |
| 2024-02-14 | $8.15 | $8.64 | 474,700 | — | — |
| 2024-02-13 | $7.91 | $8.39 | 702,400 | — | — |
| 2024-02-12 | $8.06 | $8.55 | 407,500 | — | — |
| 2024-02-09 | $8.21 | $8.71 | 1,982,600 | — | — |
| 2024-02-08 | $7.94 | $8.42 | 1,395,400 | — | — |
| 2024-02-07 | $8.32 | $8.82 | 1,803,400 | — | — |
| 2024-02-06 | $8.35 | $8.86 | 682,700 | — | — |
| 2024-02-05 | $8.30 | $8.80 | 449,800 | — | — |
| 2024-02-02 | $8.32 | $8.82 | 287,900 | — | — |
| 2024-02-01 | $8.41 | $8.92 | 484,800 | — | — |
| 2024-01-31 | $8.34 | $8.85 | 566,800 | — | — |
| 2024-01-30 | $8.72 | $9.25 | 469,400 | — | — |
| 2024-01-29 | $8.66 | $9.18 | 476,800 | — | — |
| 2024-01-26 | $8.60 | $9.12 | 349,000 | — | — |
| 2024-01-25 | $8.37 | $8.88 | 449,200 | — | — |
| 2024-01-24 | $8.44 | $8.95 | 506,800 | — | — |
| 2024-01-23 | $8.42 | $8.93 | 990,600 | — | — |
| 2024-01-22 | $8.67 | $9.20 | 1,553,500 | — | — |
| 2024-01-19 | $9.07 | $9.62 | 339,400 | — | — |
| 2024-01-18 | $9.09 | $9.64 | 418,900 | — | — |
| 2024-01-17 | $9.27 | $9.83 | 411,100 | — | — |
| 2024-01-16 | $9.34 | $9.91 | 706,100 | — | — |
| 2024-01-12 | $9.47 | $10.04 | 789,800 | — | — |
| 2024-01-11 | $9.33 | $9.90 | 534,700 | — | — |
| 2024-01-10 | $9.50 | $10.08 | 883,000 | — | — |
| 2024-01-09 | $9.46 | $10.03 | 604,700 | — | — |
| 2024-01-08 | $9.60 | $10.18 | 738,200 | — | — |
| 2024-01-05 | $9.70 | $10.28 | 764,700 | — | — |
| 2024-01-04 | $9.55 | $10.13 | 876,600 | — | — |
| 2024-01-03 | $9.65 | $10.23 | 1,002,900 | — | — |
| 2024-01-02 | $9.53 | $10.11 | 697,900 | — | — |