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
- 2022-08-22 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 | $11.63 | $11.63 | 5,700 | — | — |
| 2024-12-30 | $11.63 | $11.63 | 21,200 | — | — |
| 2024-12-27 | $11.62 | $11.62 | 6,800 | — | — |
| 2024-12-26 | $11.62 | $11.62 | 11,600 | — | — |
| 2024-12-24 | $11.63 | $11.63 | 800 | — | — |
| 2024-12-23 | $11.64 | $11.64 | 45,600 | — | — |
| 2024-12-20 | $11.63 | $11.63 | 1,400 | — | — |
| 2024-12-19 | $11.63 | $11.63 | 6,500 | — | — |
| 2024-12-18 | $11.62 | $11.62 | 8,900 | — | — |
| 2024-12-17 | $11.63 | $11.63 | 8,700 | — | — |
| 2024-12-16 | $11.63 | $11.63 | 9,400 | — | — |
| 2024-12-13 | $11.63 | $11.63 | 4,100 | — | — |
| 2024-12-12 | $11.62 | $11.62 | 41,400 | — | — |
| 2024-12-11 | $11.62 | $11.62 | 19,700 | — | — |
| 2024-12-10 | $11.62 | $11.62 | 2,600 | — | — |
| 2024-12-09 | $11.60 | $11.60 | 17,700 | — | — |
| 2024-12-06 | $11.59 | $11.59 | 117,700 | — | — |
| 2024-12-05 | $11.53 | $11.53 | 2,800 | — | — |
| 2024-12-04 | $11.54 | $11.54 | 8,500 | — | — |
| 2024-12-03 | $11.52 | $11.52 | 33,300 | — | — |
| 2024-12-02 | $11.54 | $11.54 | 139,700 | — | — |
| 2024-11-29 | $11.57 | $11.57 | 1,700 | — | — |
| 2024-11-27 | $11.52 | $11.52 | 5,600 | — | — |
| 2024-11-26 | $11.51 | $11.51 | 20,400 | — | — |
| 2024-11-25 | $11.52 | $11.52 | 613,200 | — | — |
| 2024-11-22 | $11.44 | $11.44 | 50,000 | — | — |
| 2024-11-21 | $11.50 | $11.50 | 53,900 | — | — |
| 2024-11-20 | $11.49 | $11.49 | 31,400 | — | — |
| 2024-11-19 | $11.51 | $11.51 | 100,400 | — | — |
| 2024-11-18 | $11.50 | $11.50 | 1,100 | — | — |
| 2024-11-15 | $11.51 | $11.51 | 400 | — | — |
| 2024-11-14 | $11.51 | $11.51 | 135,100 | — | — |
| 2024-11-13 | $11.51 | $11.51 | 44,100 | — | — |
| 2024-11-12 | $11.51 | $11.51 | 1,500 | — | — |
| 2024-11-11 | $11.48 | $11.48 | 1,900 | — | — |
| 2024-11-08 | $11.48 | $11.48 | 5,100 | — | — |
| 2024-11-07 | $11.48 | $11.48 | 94,200 | — | — |
| 2024-11-06 | $11.48 | $11.48 | 300 | — | — |
| 2024-11-05 | $11.52 | $11.52 | 0 | — | — |
| 2024-11-04 | $11.52 | $11.52 | 400 | — | — |
| 2024-11-01 | $11.47 | $11.47 | 92,000 | — | — |
| 2024-10-31 | $11.46 | $11.46 | 10,400 | — | — |
| 2024-10-30 | $11.45 | $11.45 | 6,600 | — | — |
| 2024-10-29 | $11.45 | $11.45 | 47,800 | — | — |
| 2024-10-28 | $11.46 | $11.46 | 1,000 | — | — |
| 2024-10-25 | $11.45 | $11.45 | 100 | — | — |
| 2024-10-24 | $11.45 | $11.45 | 4,200 | — | — |
| 2024-10-23 | $11.46 | $11.46 | 1,400 | — | — |
| 2024-10-22 | $11.45 | $11.45 | 57,000 | — | — |
| 2024-10-21 | $11.44 | $11.44 | 1,100 | — | — |
| 2024-10-18 | $11.44 | $11.44 | 9,600 | — | — |
| 2024-10-17 | $11.44 | $11.44 | 17,500 | — | — |
| 2024-10-16 | $11.44 | $11.44 | 9,100 | — | — |
| 2024-10-15 | $11.43 | $11.43 | 1,400 | — | — |
| 2024-10-14 | $11.43 | $11.43 | 2,100 | — | — |
| 2024-10-11 | $11.42 | $11.42 | 6,100 | — | — |
| 2024-10-10 | $11.40 | $11.40 | 83,300 | — | — |
| 2024-10-09 | $11.42 | $11.42 | 747,100 | — | — |
| 2024-10-08 | $11.39 | $11.39 | 6,900 | — | — |
| 2024-10-07 | $11.38 | $11.38 | 2,400 | — | — |
| 2024-10-04 | $11.36 | $11.36 | 0 | — | — |
| 2024-10-03 | $11.36 | $11.36 | 1,400 | — | — |
| 2024-10-02 | $11.34 | $11.34 | 14,000 | — | — |
| 2024-10-01 | $11.33 | $11.33 | 2,300 | — | — |
| 2024-09-30 | $11.34 | $11.34 | 0 | — | — |
| 2024-09-27 | $11.34 | $11.34 | 300 | — | — |
| 2024-09-26 | $11.34 | $11.34 | 882,400 | — | — |
| 2024-09-25 | $11.33 | $11.33 | 1,664,500 | — | — |
| 2024-09-24 | $11.27 | $11.27 | 18,700 | — | — |
| 2024-09-23 | $11.26 | $11.26 | 400 | — | — |
| 2024-09-20 | $11.28 | $11.28 | 258,700 | — | — |
| 2024-09-19 | $11.28 | $11.28 | 3,000 | — | — |
| 2024-09-18 | $11.28 | $11.28 | 2,100 | — | — |
| 2024-09-17 | $11.28 | $11.28 | 200 | — | — |
| 2024-09-16 | $11.26 | $11.26 | 28,000 | — | — |
| 2024-09-13 | $11.26 | $11.26 | 7,400 | — | — |
| 2024-09-12 | $11.28 | $11.28 | 69,900 | — | — |
| 2024-09-11 | $11.26 | $11.26 | 53,800 | — | — |
| 2024-09-10 | $11.26 | $11.26 | 10,400 | — | — |
| 2024-09-09 | $11.27 | $11.27 | 500 | — | — |
| 2024-09-06 | $11.28 | $11.28 | 204,900 | — | — |
| 2024-09-05 | $11.27 | $11.27 | 122,500 | — | — |
| 2024-09-04 | $11.28 | $11.28 | 41,600 | — | — |
| 2024-09-03 | $11.28 | $11.28 | 816,000 | — | — |
| 2024-08-30 | $11.25 | $11.25 | 1,000 | — | — |
| 2024-08-29 | $11.24 | $11.24 | 40,100 | — | — |
| 2024-08-28 | $11.23 | $11.23 | 1,084,800 | — | — |
| 2024-08-27 | $11.23 | $11.23 | 16,400 | — | — |
| 2024-08-26 | $11.22 | $11.22 | 25,000 | — | — |
| 2024-08-23 | $11.22 | $11.22 | 28,100 | — | — |
| 2024-08-22 | $11.22 | $11.22 | 250,400 | — | — |
| 2024-08-21 | $11.20 | $11.20 | 600 | — | — |
| 2024-08-20 | $11.22 | $11.22 | 500 | — | — |
| 2024-08-19 | $11.20 | $11.20 | 500 | — | — |
| 2024-08-16 | $11.19 | $11.19 | 900 | — | — |
| 2024-08-15 | $11.20 | $11.20 | 2,300 | — | — |
| 2024-08-14 | $11.23 | $11.23 | 300 | — | — |
| 2024-08-13 | $11.18 | $11.18 | 900 | — | — |
| 2024-08-12 | $11.20 | $11.20 | 10,800 | — | — |
| 2024-08-09 | $11.20 | $11.20 | 2,300 | — | — |
| 2024-08-08 | $11.19 | $11.19 | 254,200 | — | — |
| 2024-08-07 | $11.20 | $11.20 | 400 | — | — |
| 2024-08-06 | $11.20 | $11.20 | 13,000 | — | — |
| 2024-08-05 | $11.19 | $11.19 | 273,900 | — | — |
| 2024-08-02 | $11.18 | $11.18 | 143,000 | — | — |
| 2024-08-01 | $11.19 | $11.19 | 36,500 | — | — |
| 2024-07-31 | $11.19 | $11.19 | 6,700 | — | — |
| 2024-07-30 | $11.19 | $11.19 | 0 | — | — |
| 2024-07-29 | $11.19 | $11.19 | 300 | — | — |
| 2024-07-26 | $11.18 | $11.18 | 900 | — | — |
| 2024-07-25 | $11.18 | $11.18 | 221,300 | — | — |
| 2024-07-24 | $11.17 | $11.17 | 1,100 | — | — |
| 2024-07-23 | $11.17 | $11.17 | 4,100 | — | — |
| 2024-07-22 | $11.16 | $11.16 | 400 | — | — |
| 2024-07-19 | $11.18 | $11.18 | 3,300 | — | — |
| 2024-07-18 | $11.16 | $11.16 | 2,200 | — | — |
| 2024-07-17 | $11.16 | $11.16 | 1,100 | — | — |
| 2024-07-16 | $11.15 | $11.15 | 152,200 | — | — |
| 2024-07-15 | $11.15 | $11.15 | 400 | — | — |
| 2024-07-12 | $11.15 | $11.15 | 18,100 | — | — |
| 2024-07-11 | $11.16 | $11.16 | 49,800 | — | — |
| 2024-07-10 | $11.16 | $11.16 | 10,700 | — | — |
| 2024-07-09 | $11.15 | $11.15 | 229,800 | — | — |
| 2024-07-08 | $11.16 | $11.16 | 405,600 | — | — |
| 2024-07-05 | $11.14 | $11.14 | 265,900 | — | — |
| 2024-07-03 | $11.14 | $11.14 | 600 | — | — |
| 2024-07-02 | $11.15 | $11.15 | 800 | — | — |
| 2024-07-01 | $11.12 | $11.12 | 2,100 | — | — |
| 2024-06-28 | $11.12 | $11.12 | 2,300 | — | — |
| 2024-06-27 | $11.11 | $11.11 | 300 | — | — |
| 2024-06-26 | $11.11 | $11.11 | 1,800 | — | — |
| 2024-06-25 | $11.13 | $11.13 | 1,200 | — | — |
| 2024-06-24 | $11.14 | $11.14 | 1,700 | — | — |
| 2024-06-21 | $11.11 | $11.11 | 600 | — | — |
| 2024-06-20 | $11.13 | $11.13 | 1,000 | — | — |
| 2024-06-18 | $11.12 | $11.12 | 600 | — | — |
| 2024-06-17 | $11.13 | $11.13 | 2,700 | — | — |
| 2024-06-14 | $11.10 | $11.10 | 400 | — | — |
| 2024-06-13 | $11.10 | $11.10 | 1,500 | — | — |
| 2024-06-12 | $11.10 | $11.10 | 300 | — | — |
| 2024-06-11 | $11.10 | $11.10 | 378,000 | — | — |
| 2024-06-10 | $11.10 | $11.10 | 44,600 | — | — |
| 2024-06-07 | $11.09 | $11.09 | 170,300 | — | — |
| 2024-06-06 | $11.10 | $11.10 | 2,600 | — | — |
| 2024-06-05 | $11.15 | $11.15 | 4,400 | — | — |
| 2024-06-04 | $11.09 | $11.09 | 5,100 | — | — |
| 2024-06-03 | $11.12 | $11.12 | 1,300 | — | — |
| 2024-05-31 | $11.11 | $11.11 | 26,400 | — | — |
| 2024-05-30 | $11.08 | $11.08 | 300 | — | — |
| 2024-05-29 | $11.09 | $11.09 | 200 | — | — |
| 2024-05-28 | $11.08 | $11.08 | 1,000 | — | — |
| 2024-05-24 | $11.07 | $11.07 | 1,800 | — | — |
| 2024-05-23 | $11.08 | $11.08 | 1,300 | — | — |
| 2024-05-22 | $11.08 | $11.08 | 2,000 | — | — |
| 2024-05-21 | $11.07 | $11.07 | 500 | — | — |
| 2024-05-20 | $11.13 | $11.13 | 700 | — | — |
| 2024-05-17 | $11.13 | $11.13 | 5,400 | — | — |
| 2024-05-16 | $11.05 | $11.05 | 1,300 | — | — |
| 2024-05-15 | $11.11 | $11.11 | 400 | — | — |
| 2024-05-14 | $11.11 | $11.11 | 2,900 | — | — |
| 2024-05-13 | $11.07 | $11.07 | 7,500 | — | — |
| 2024-05-10 | $11.11 | $11.11 | 19,300 | — | — |
| 2024-05-09 | $11.11 | $11.11 | 4,900 | — | — |
| 2024-05-08 | $11.10 | $11.10 | 4,300 | — | — |
| 2024-05-07 | $11.09 | $11.09 | 13,100 | — | — |
| 2024-05-06 | $11.12 | $11.12 | 34,000 | — | — |
| 2024-05-03 | $11.09 | $11.09 | 400 | — | — |
| 2024-05-02 | $11.10 | $11.10 | 2,700 | — | — |
| 2024-05-01 | $11.08 | $11.08 | 4,400 | — | — |
| 2024-04-30 | $11.09 | $11.09 | 600 | — | — |
| 2024-04-29 | $11.09 | $11.09 | 7,000 | — | — |
| 2024-04-26 | $11.10 | $11.10 | 7,400 | — | — |
| 2024-04-25 | $11.10 | $11.10 | 4,800 | — | — |
| 2024-04-24 | $11.10 | $11.10 | 22,000 | — | — |
| 2024-04-23 | $11.08 | $11.08 | 300 | — | — |
| 2024-04-22 | $11.08 | $11.08 | 19,300 | — | — |
| 2024-04-19 | $11.09 | $11.09 | 112,200 | — | — |
| 2024-04-18 | $11.09 | $11.09 | 18,300 | — | — |
| 2024-04-17 | $11.09 | $11.09 | 263,100 | — | — |
| 2024-04-16 | $11.07 | $11.07 | 435,700 | — | — |
| 2024-04-15 | $11.07 | $11.07 | 8,700 | — | — |
| 2024-04-12 | $11.07 | $11.07 | 10,400 | — | — |
| 2024-04-11 | $11.08 | $11.08 | 644,600 | — | — |
| 2024-04-10 | $11.06 | $11.06 | 306,500 | — | — |
| 2024-04-09 | $11.06 | $11.06 | 25,900 | — | — |
| 2024-04-08 | $11.08 | $11.08 | 133,500 | — | — |
| 2024-04-05 | $11.06 | $11.06 | 3,000 | — | — |
| 2024-04-04 | $11.04 | $11.04 | 284,900 | — | — |
| 2024-04-03 | $11.06 | $11.06 | 350,000 | — | — |
| 2024-04-02 | $11.06 | $11.06 | 14,200 | — | — |
| 2024-04-01 | $11.07 | $11.07 | 64,300 | — | — |
| 2024-03-28 | $11.05 | $11.05 | 96,000 | — | — |
| 2024-03-27 | $11.08 | $11.08 | 58,000 | — | — |
| 2024-03-26 | $11.04 | $11.04 | 11,800 | — | — |
| 2024-03-25 | $11.05 | $11.05 | 12,400 | — | — |
| 2024-03-22 | $11.06 | $11.06 | 4,400 | — | — |
| 2024-03-21 | $11.05 | $11.05 | 693,400 | — | — |
| 2024-03-20 | $11.02 | $11.02 | 9,900 | — | — |
| 2024-03-19 | $11.03 | $11.03 | 24,400 | — | — |
| 2024-03-18 | $11.10 | $11.10 | 5,200 | — | — |
| 2024-03-15 | $11.05 | $11.05 | 10,900 | — | — |
| 2024-03-14 | $11.05 | $11.05 | 15,400 | — | — |
| 2024-03-13 | $11.05 | $11.05 | 1,400 | — | — |
| 2024-03-12 | $11.04 | $11.04 | 6,200 | — | — |
| 2024-03-11 | $11.05 | $11.05 | 36,000 | — | — |
| 2024-03-08 | $11.06 | $11.06 | 3,800 | — | — |
| 2024-03-07 | $11.07 | $11.07 | 27,600 | — | — |
| 2024-03-06 | $11.08 | $11.08 | 26,200 | — | — |
| 2024-03-05 | $11.08 | $11.08 | 46,300 | — | — |
| 2024-03-04 | $11.11 | $11.11 | 200,000 | — | — |
| 2024-03-01 | $11.10 | $11.10 | 76,800 | — | — |
| 2024-02-29 | $11.17 | $11.17 | 344,000 | — | — |
| 2024-02-28 | $11.13 | $11.13 | 1,026,300 | — | — |
| 2024-02-27 | $10.84 | $10.84 | 700 | — | — |
| 2024-02-26 | $10.90 | $10.90 | 2,600 | — | — |
| 2024-02-23 | $11.00 | $11.00 | 800 | — | — |
| 2024-02-22 | $11.01 | $11.01 | 300 | — | — |
| 2024-02-21 | $11.13 | $11.13 | 0 | — | — |
| 2024-02-20 | $11.13 | $11.13 | 0 | — | — |
| 2024-02-16 | $11.13 | $11.13 | 0 | — | — |
| 2024-02-15 | $11.13 | $11.13 | 0 | — | — |
| 2024-02-14 | $11.13 | $11.13 | 300 | — | — |
| 2024-02-13 | $10.93 | $10.93 | 1,300 | — | — |
| 2024-02-12 | $11.25 | $11.25 | 0 | — | — |
| 2024-02-09 | $11.25 | $11.25 | 800 | — | — |
| 2024-02-08 | $11.10 | $11.10 | 1,600 | — | — |
| 2024-02-07 | $11.10 | $11.10 | 1,900 | — | — |
| 2024-02-06 | $10.95 | $10.95 | 100 | — | — |
| 2024-02-05 | $11.00 | $11.00 | 300 | — | — |
| 2024-02-02 | $11.00 | $11.00 | 2,200 | — | — |
| 2024-02-01 | $10.93 | $10.93 | 2,500 | — | — |
| 2024-01-31 | $10.98 | $10.98 | 7,400 | — | — |
| 2024-01-30 | $10.91 | $10.91 | 250,000 | — | — |
| 2024-01-29 | $10.91 | $10.91 | 2,500 | — | — |
| 2024-01-26 | $10.90 | $10.90 | 2,900 | — | — |
| 2024-01-25 | $11.06 | $11.06 | 0 | — | — |
| 2024-01-24 | $11.06 | $11.06 | 0 | — | — |
| 2024-01-23 | $11.06 | $11.06 | 2,200 | — | — |
| 2024-01-22 | $10.85 | $10.85 | 0 | — | — |
| 2024-01-19 | $10.85 | $10.85 | 2,000 | — | — |
| 2024-01-18 | $10.85 | $10.85 | 27,300 | — | — |
| 2024-01-17 | $10.86 | $10.86 | 124,700 | — | — |
| 2024-01-16 | $10.86 | $10.86 | 5,800 | — | — |
| 2024-01-12 | $10.86 | $10.86 | 1,400 | — | — |
| 2024-01-11 | $10.86 | $10.86 | 195,300 | — | — |
| 2024-01-10 | $10.85 | $10.85 | 1,000 | — | — |
| 2024-01-09 | $10.85 | $10.85 | 0 | — | — |
| 2024-01-08 | $10.85 | $10.85 | 3,200 | — | — |
| 2024-01-05 | $10.85 | $10.85 | 153,800 | — | — |
| 2024-01-04 | $10.85 | $10.85 | 300 | — | — |
| 2024-01-03 | $10.84 | $10.84 | 53,000 | — | — |
| 2024-01-02 | $10.83 | $10.83 | 591,600 | — | — |