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
- 2019-12-20 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 | $10.79 | $10.79 | 1,058,200 | — | — |
| 2024-12-30 | $11.04 | $11.04 | 699,600 | — | — |
| 2024-12-27 | $11.26 | $11.26 | 697,800 | — | — |
| 2024-12-26 | $11.64 | $11.64 | 658,800 | — | — |
| 2024-12-24 | $10.98 | $10.98 | 466,800 | — | — |
| 2024-12-23 | $10.37 | $10.37 | 630,800 | — | — |
| 2024-12-20 | $10.67 | $10.67 | 3,131,300 | — | — |
| 2024-12-19 | $10.50 | $10.50 | 1,099,200 | — | — |
| 2024-12-18 | $10.46 | $10.46 | 1,269,100 | — | — |
| 2024-12-17 | $12.18 | $12.18 | 941,800 | — | — |
| 2024-12-16 | $12.14 | $12.14 | 1,508,900 | — | — |
| 2024-12-13 | $10.51 | $10.51 | 446,500 | — | — |
| 2024-12-12 | $10.54 | $10.54 | 539,500 | — | — |
| 2024-12-11 | $11.11 | $11.11 | 804,800 | — | — |
| 2024-12-10 | $10.68 | $10.68 | 583,300 | — | — |
| 2024-12-09 | $10.99 | $10.99 | 847,800 | — | — |
| 2024-12-06 | $10.76 | $10.76 | 684,100 | — | — |
| 2024-12-05 | $10.27 | $10.27 | 990,300 | — | — |
| 2024-12-04 | $11.07 | $11.07 | 1,018,900 | — | — |
| 2024-12-03 | $10.61 | $10.61 | 1,382,600 | — | — |
| 2024-12-02 | $11.71 | $11.71 | 964,200 | — | — |
| 2024-11-29 | $11.68 | $11.68 | 772,500 | — | — |
| 2024-11-27 | $10.95 | $10.95 | 674,300 | — | — |
| 2024-11-26 | $10.77 | $10.77 | 892,700 | — | — |
| 2024-11-25 | $11.37 | $11.37 | 1,085,300 | — | — |
| 2024-11-22 | $11.03 | $11.03 | 1,646,500 | — | — |
| 2024-11-21 | $10.67 | $10.67 | 1,517,700 | — | — |
| 2024-11-20 | $9.72 | $9.72 | 595,800 | — | — |
| 2024-11-19 | $9.60 | $9.60 | 928,900 | — | — |
| 2024-11-18 | $9.05 | $9.05 | 883,700 | — | — |
| 2024-11-15 | $8.42 | $8.42 | 1,152,600 | — | — |
| 2024-11-14 | $8.75 | $8.75 | 3,175,500 | — | — |
| 2024-11-13 | $7.40 | $7.40 | 1,172,500 | — | — |
| 2024-11-12 | $7.09 | $7.09 | 972,000 | — | — |
| 2024-11-11 | $7.58 | $7.58 | 1,405,200 | — | — |
| 2024-11-08 | $8.05 | $8.05 | 1,057,300 | — | — |
| 2024-11-07 | $7.65 | $7.65 | 1,700,900 | — | — |
| 2024-11-06 | $7.57 | $7.57 | 1,048,000 | — | — |
| 2024-11-05 | $7.20 | $7.20 | 702,000 | — | — |
| 2024-11-04 | $6.87 | $6.87 | 783,600 | — | — |
| 2024-11-01 | $6.89 | $6.89 | 1,017,500 | — | — |
| 2024-10-31 | $6.32 | $6.32 | 864,900 | — | — |
| 2024-10-30 | $6.82 | $6.82 | 919,200 | — | — |
| 2024-10-29 | $7.14 | $7.14 | 1,913,600 | — | — |
| 2024-10-28 | $6.89 | $6.89 | 953,200 | — | — |
| 2024-10-25 | $6.37 | $6.37 | 703,500 | — | — |
| 2024-10-24 | $6.49 | $6.49 | 1,287,600 | — | — |
| 2024-10-23 | $6.12 | $6.12 | 644,500 | — | — |
| 2024-10-22 | $6.34 | $6.34 | 741,300 | — | — |
| 2024-10-21 | $6.41 | $6.41 | 848,800 | — | — |
| 2024-10-18 | $6.11 | $6.11 | 438,900 | — | — |
| 2024-10-17 | $6.07 | $6.07 | 296,900 | — | — |
| 2024-10-16 | $6.13 | $6.13 | 437,400 | — | — |
| 2024-10-15 | $6.10 | $6.10 | 474,600 | — | — |
| 2024-10-14 | $6.26 | $6.26 | 744,700 | — | — |
| 2024-10-11 | $6.26 | $6.26 | 1,036,700 | — | — |
| 2024-10-10 | $6.23 | $6.23 | 836,000 | — | — |
| 2024-10-09 | $6.30 | $6.30 | 1,245,800 | — | — |
| 2024-10-08 | $5.76 | $5.76 | 1,409,800 | — | — |
| 2024-10-07 | $5.58 | $5.58 | 1,340,000 | — | — |
| 2024-10-04 | $5.43 | $5.43 | 2,504,300 | — | — |
| 2024-10-03 | $4.99 | $4.99 | 3,358,400 | — | — |
| 2024-10-02 | $4.99 | $4.99 | 1,052,900 | — | — |
| 2024-10-01 | $4.51 | $4.51 | 1,008,000 | — | — |
| 2024-09-30 | $4.74 | $4.74 | 867,400 | — | — |
| 2024-09-27 | $4.46 | $4.46 | 752,300 | — | — |
| 2024-09-26 | $4.64 | $4.64 | 1,607,800 | — | — |
| 2024-09-25 | $4.06 | $4.06 | 3,245,400 | — | — |
| 2024-09-24 | $5.04 | $5.04 | 501,500 | — | — |
| 2024-09-23 | $5.38 | $5.38 | 450,800 | — | — |
| 2024-09-20 | $5.70 | $5.70 | 525,300 | — | — |
| 2024-09-19 | $6.09 | $6.09 | 256,300 | — | — |
| 2024-09-18 | $5.86 | $5.86 | 498,900 | — | — |
| 2024-09-17 | $5.62 | $5.62 | 301,200 | — | — |
| 2024-09-16 | $5.76 | $5.76 | 292,800 | — | — |
| 2024-09-13 | $6.05 | $6.05 | 541,900 | — | — |
| 2024-09-12 | $6.08 | $6.08 | 359,400 | — | — |
| 2024-09-11 | $6.59 | $6.59 | 122,400 | — | — |
| 2024-09-10 | $7.19 | $7.19 | 341,300 | — | — |
| 2024-09-09 | $7.05 | $7.05 | 462,600 | — | — |
| 2024-09-06 | $6.22 | $6.22 | 685,388 | — | — |
| 2024-09-05 | $7.06 | $7.06 | 510,438 | — | — |
| 2024-09-04 | $8.88 | $8.88 | 50,475 | — | — |
| 2024-09-03 | $8.88 | $8.88 | 52,250 | — | — |
| 2024-08-30 | $8.88 | $8.88 | 91,938 | — | — |
| 2024-08-29 | $9.36 | $9.36 | 80,050 | — | — |
| 2024-08-28 | $9.60 | $9.60 | 78,688 | — | — |
| 2024-08-27 | $9.68 | $9.68 | 36,438 | — | — |
| 2024-08-26 | $9.84 | $9.84 | 109,188 | — | — |
| 2024-08-23 | $10.48 | $10.48 | 165,013 | — | — |
| 2024-08-22 | $9.52 | $9.52 | 70,300 | — | — |
| 2024-08-21 | $9.76 | $9.76 | 100,525 | — | — |
| 2024-08-20 | $9.60 | $9.60 | 170,088 | — | — |
| 2024-08-19 | $8.96 | $8.96 | 101,388 | — | — |
| 2024-08-16 | $8.72 | $8.72 | 68,775 | — | — |
| 2024-08-15 | $8.48 | $8.48 | 72,025 | — | — |
| 2024-08-14 | $7.84 | $7.84 | 36,100 | — | — |
| 2024-08-13 | $8.24 | $8.24 | 24,150 | — | — |
| 2024-08-12 | $8.00 | $8.00 | 53,075 | — | — |
| 2024-08-09 | $8.32 | $8.32 | 61,713 | — | — |
| 2024-08-08 | $8.48 | $8.48 | 53,863 | — | — |
| 2024-08-07 | $7.46 | $7.46 | 142,788 | — | — |
| 2024-08-06 | $8.32 | $8.32 | 60,563 | — | — |
| 2024-08-05 | $7.67 | $7.67 | 106,725 | — | — |
| 2024-08-02 | $8.08 | $8.08 | 70,275 | — | — |
| 2024-08-01 | $8.16 | $8.16 | 55,675 | — | — |
| 2024-07-31 | $8.96 | $8.96 | 48,275 | — | — |
| 2024-07-30 | $8.80 | $8.80 | 48,563 | — | — |
| 2024-07-29 | $9.12 | $9.12 | 36,950 | — | — |
| 2024-07-26 | $9.36 | $9.36 | 61,413 | — | — |
| 2024-07-25 | $8.88 | $8.88 | 63,538 | — | — |
| 2024-07-24 | $8.80 | $8.80 | 44,050 | — | — |
| 2024-07-23 | $9.04 | $9.04 | 48,638 | — | — |
| 2024-07-22 | $8.88 | $8.88 | 46,713 | — | — |
| 2024-07-19 | $8.88 | $8.88 | 24,063 | — | — |
| 2024-07-18 | $8.88 | $8.88 | 40,600 | — | — |
| 2024-07-17 | $9.20 | $9.20 | 67,538 | — | — |
| 2024-07-16 | $9.44 | $9.44 | 89,663 | — | — |
| 2024-07-15 | $8.88 | $8.88 | 72,763 | — | — |
| 2024-07-12 | $8.64 | $8.64 | 95,488 | — | — |
| 2024-07-11 | $8.48 | $8.48 | 54,363 | — | — |
| 2024-07-10 | $8.08 | $8.08 | 52,238 | — | — |
| 2024-07-09 | $8.08 | $8.08 | 51,563 | — | — |
| 2024-07-08 | $8.24 | $8.24 | 63,650 | — | — |
| 2024-07-05 | $8.32 | $8.32 | 30,538 | — | — |
| 2024-07-03 | $8.24 | $8.24 | 9,750 | — | — |
| 2024-07-02 | $8.24 | $8.24 | 57,688 | — | — |
| 2024-07-01 | $8.32 | $8.32 | 60,350 | — | — |
| 2024-06-28 | $8.56 | $8.56 | 180,400 | — | — |
| 2024-06-27 | $8.40 | $8.40 | 43,663 | — | — |
| 2024-06-26 | $8.16 | $8.16 | 52,613 | — | — |
| 2024-06-25 | $8.40 | $8.40 | 68,825 | — | — |
| 2024-06-24 | $8.56 | $8.56 | 72,725 | — | — |
| 2024-06-21 | $7.99 | $7.99 | 126,600 | — | — |
| 2024-06-20 | $8.16 | $8.16 | 103,600 | — | — |
| 2024-06-18 | $7.46 | $7.46 | 79,500 | — | — |
| 2024-06-17 | $7.24 | $7.24 | 178,613 | — | — |
| 2024-06-14 | $7.47 | $7.47 | 190,863 | — | — |
| 2024-06-13 | $7.98 | $7.98 | 132,450 | — | — |
| 2024-06-12 | $8.24 | $8.24 | 65,013 | — | — |
| 2024-06-11 | $8.32 | $8.32 | 64,938 | — | — |
| 2024-06-10 | $8.56 | $8.56 | 113,650 | — | — |
| 2024-06-07 | $8.32 | $8.32 | 91,800 | — | — |
| 2024-06-06 | $8.64 | $8.64 | 67,038 | — | — |
| 2024-06-05 | $8.80 | $8.80 | 62,825 | — | — |
| 2024-06-04 | $8.80 | $8.80 | 74,513 | — | — |
| 2024-06-03 | $8.64 | $8.64 | 44,113 | — | — |
| 2024-05-31 | $8.72 | $8.72 | 64,025 | — | — |
| 2024-05-30 | $8.64 | $8.64 | 48,425 | — | — |
| 2024-05-29 | $8.72 | $8.72 | 63,450 | — | — |
| 2024-05-28 | $8.96 | $8.96 | 58,163 | — | — |
| 2024-05-24 | $9.04 | $9.04 | 51,563 | — | — |
| 2024-05-23 | $9.04 | $9.04 | 68,600 | — | — |
| 2024-05-22 | $9.12 | $9.12 | 45,800 | — | — |
| 2024-05-21 | $9.28 | $9.28 | 82,388 | — | — |
| 2024-05-20 | $9.12 | $9.12 | 100,175 | — | — |
| 2024-05-17 | $9.76 | $9.76 | 112,175 | — | — |
| 2024-05-16 | $9.52 | $9.52 | 57,388 | — | — |
| 2024-05-15 | $9.44 | $9.44 | 63,638 | — | — |
| 2024-05-14 | $9.36 | $9.36 | 47,300 | — | — |
| 2024-05-13 | $9.28 | $9.28 | 76,375 | — | — |
| 2024-05-10 | $9.68 | $9.68 | 53,563 | — | — |
| 2024-05-09 | $9.68 | $9.68 | 62,100 | — | — |
| 2024-05-08 | $9.36 | $9.36 | 157,800 | — | — |
| 2024-05-07 | $10.16 | $10.16 | 51,913 | — | — |
| 2024-05-06 | $10.40 | $10.40 | 64,663 | — | — |
| 2024-05-03 | $10.08 | $10.08 | 31,113 | — | — |
| 2024-05-02 | $10.24 | $10.24 | 38,050 | — | — |
| 2024-05-01 | $9.84 | $9.84 | 59,875 | — | — |
| 2024-04-30 | $9.68 | $9.68 | 76,100 | — | — |
| 2024-04-29 | $10.08 | $10.08 | 26,575 | — | — |
| 2024-04-26 | $10.08 | $10.08 | 42,138 | — | — |
| 2024-04-25 | $10.00 | $10.00 | 34,238 | — | — |
| 2024-04-24 | $10.24 | $10.24 | 48,475 | — | — |
| 2024-04-23 | $9.84 | $9.84 | 48,775 | — | — |
| 2024-04-22 | $9.60 | $9.60 | 48,575 | — | — |
| 2024-04-19 | $9.52 | $9.52 | 80,500 | — | — |
| 2024-04-18 | $9.44 | $9.44 | 75,900 | — | — |
| 2024-04-17 | $9.52 | $9.52 | 68,563 | — | — |
| 2024-04-16 | $9.92 | $9.92 | 59,700 | — | — |
| 2024-04-15 | $10.16 | $10.16 | 80,950 | — | — |
| 2024-04-12 | $10.40 | $10.40 | 63,800 | — | — |
| 2024-04-11 | $11.04 | $11.04 | 44,388 | — | — |
| 2024-04-10 | $10.80 | $10.80 | 62,488 | — | — |
| 2024-04-09 | $10.96 | $10.96 | 36,825 | — | — |
| 2024-04-08 | $10.64 | $10.64 | 79,938 | — | — |
| 2024-04-05 | $11.04 | $11.04 | 31,025 | — | — |
| 2024-04-04 | $10.80 | $10.80 | 84,088 | — | — |
| 2024-04-03 | $11.36 | $11.36 | 76,013 | — | — |
| 2024-04-02 | $10.64 | $10.64 | 51,225 | — | — |
| 2024-04-01 | $10.80 | $10.80 | 47,013 | — | — |
| 2024-03-28 | $10.88 | $10.88 | 64,900 | — | — |
| 2024-03-27 | $10.96 | $10.96 | 65,163 | — | — |
| 2024-03-26 | $10.40 | $10.40 | 34,900 | — | — |
| 2024-03-25 | $10.40 | $10.40 | 33,713 | — | — |
| 2024-03-22 | $10.64 | $10.64 | 40,150 | — | — |
| 2024-03-21 | $11.12 | $11.12 | 50,000 | — | — |
| 2024-03-20 | $10.88 | $10.88 | 60,738 | — | — |
| 2024-03-19 | $10.64 | $10.64 | 50,163 | — | — |
| 2024-03-18 | $10.40 | $10.40 | 90,175 | — | — |
| 2024-03-15 | $10.08 | $10.08 | 160,338 | — | — |
| 2024-03-14 | $10.56 | $10.56 | 104,250 | — | — |
| 2024-03-13 | $11.04 | $11.04 | 105,050 | — | — |
| 2024-03-12 | $11.12 | $11.12 | 99,363 | — | — |
| 2024-03-11 | $11.52 | $11.52 | 63,088 | — | — |
| 2024-03-08 | $11.60 | $11.60 | 74,525 | — | — |
| 2024-03-07 | $12.08 | $12.08 | 139,338 | — | — |
| 2024-03-06 | $11.60 | $11.60 | 68,625 | — | — |
| 2024-03-05 | $11.44 | $11.44 | 83,225 | — | — |
| 2024-03-04 | $12.08 | $12.08 | 160,438 | — | — |
| 2024-03-01 | $11.36 | $11.36 | 117,713 | — | — |
| 2024-02-29 | $11.36 | $11.36 | 106,738 | — | — |
| 2024-02-28 | $11.76 | $11.76 | 226,863 | — | — |
| 2024-02-27 | $13.12 | $13.12 | 166,038 | — | — |
| 2024-02-26 | $12.72 | $12.72 | 105,538 | — | — |
| 2024-02-23 | $12.08 | $12.08 | 46,400 | — | — |
| 2024-02-22 | $11.92 | $11.92 | 53,250 | — | — |
| 2024-02-21 | $11.52 | $11.52 | 54,338 | — | — |
| 2024-02-20 | $11.84 | $11.84 | 89,688 | — | — |
| 2024-02-16 | $12.72 | $12.72 | 67,850 | — | — |
| 2024-02-15 | $12.40 | $12.40 | 85,438 | — | — |
| 2024-02-14 | $12.08 | $12.08 | 97,988 | — | — |
| 2024-02-13 | $11.20 | $11.20 | 92,288 | — | — |
| 2024-02-12 | $12.24 | $12.24 | 110,000 | — | — |
| 2024-02-09 | $12.08 | $12.08 | 129,975 | — | — |
| 2024-02-08 | $11.36 | $11.36 | 238,150 | — | — |
| 2024-02-07 | $10.00 | $10.00 | 23,663 | — | — |
| 2024-02-06 | $10.32 | $10.32 | 84,300 | — | — |
| 2024-02-05 | $10.16 | $10.16 | 73,563 | — | — |
| 2024-02-02 | $9.84 | $9.84 | 37,338 | — | — |
| 2024-02-01 | $10.24 | $10.24 | 74,488 | — | — |
| 2024-01-31 | $10.16 | $10.16 | 48,138 | — | — |
| 2024-01-30 | $10.08 | $10.08 | 39,850 | — | — |
| 2024-01-29 | $10.56 | $10.56 | 72,338 | — | — |
| 2024-01-26 | $10.32 | $10.32 | 43,025 | — | — |
| 2024-01-25 | $10.48 | $10.48 | 37,550 | — | — |
| 2024-01-24 | $10.24 | $10.24 | 34,088 | — | — |
| 2024-01-23 | $10.48 | $10.48 | 56,713 | — | — |
| 2024-01-22 | $10.56 | $10.56 | 46,363 | — | — |
| 2024-01-19 | $10.24 | $10.24 | 88,813 | — | — |
| 2024-01-18 | $9.68 | $9.68 | 77,475 | — | — |
| 2024-01-17 | $9.84 | $9.84 | 58,475 | — | — |
| 2024-01-16 | $10.08 | $10.08 | 163,888 | — | — |
| 2024-01-12 | $10.32 | $10.32 | 34,525 | — | — |
| 2024-01-11 | $10.48 | $10.48 | 42,350 | — | — |
| 2024-01-10 | $10.64 | $10.64 | 44,238 | — | — |
| 2024-01-09 | $10.48 | $10.48 | 51,450 | — | — |
| 2024-01-08 | $10.96 | $10.96 | 104,863 | — | — |
| 2024-01-05 | $10.24 | $10.24 | 76,075 | — | — |
| 2024-01-04 | $10.64 | $10.64 | 42,788 | — | — |
| 2024-01-03 | $10.56 | $10.56 | 72,738 | — | — |
| 2024-01-02 | $11.04 | $11.04 | 78,888 | — | — |