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
- 2021-10-05 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 | $11.40 | $17.91 | 292,100 | — | — |
| 2024-12-30 | $11.25 | $17.67 | 262,800 | — | — |
| 2024-12-27 | $11.39 | $17.81 | 264,800 | — | — |
| 2024-12-26 | $11.51 | $18.00 | 183,000 | — | — |
| 2024-12-24 | $11.52 | $18.01 | 105,900 | — | — |
| 2024-12-23 | $11.49 | $17.97 | 448,600 | — | — |
| 2024-12-20 | $11.65 | $18.22 | 1,569,100 | — | — |
| 2024-12-19 | $11.59 | $18.12 | 369,700 | — | — |
| 2024-12-18 | $11.48 | $17.95 | 292,600 | — | — |
| 2024-12-17 | $11.75 | $18.37 | 488,500 | — | — |
| 2024-12-16 | $11.80 | $18.45 | 454,800 | — | — |
| 2024-12-13 | $11.87 | $18.56 | 414,500 | — | — |
| 2024-12-12 | $11.60 | $18.14 | 132,500 | — | — |
| 2024-12-11 | $11.57 | $18.09 | 190,000 | — | — |
| 2024-12-10 | $11.57 | $18.09 | 226,800 | — | — |
| 2024-12-09 | $11.65 | $18.22 | 216,500 | — | — |
| 2024-12-06 | $11.47 | $17.94 | 197,300 | — | — |
| 2024-12-05 | $11.43 | $17.87 | 269,000 | — | — |
| 2024-12-04 | $11.50 | $17.98 | 184,800 | — | — |
| 2024-12-03 | $11.36 | $17.76 | 237,300 | — | — |
| 2024-12-02 | $11.37 | $17.78 | 268,300 | — | — |
| 2024-11-29 | $11.75 | $17.81 | 162,000 | — | — |
| 2024-11-27 | $11.73 | $17.78 | 364,500 | — | — |
| 2024-11-26 | $11.76 | $17.83 | 224,400 | — | — |
| 2024-11-25 | $11.85 | $17.96 | 246,300 | — | — |
| 2024-11-22 | $11.70 | $17.74 | 272,400 | — | — |
| 2024-11-21 | $11.54 | $17.49 | 293,700 | — | — |
| 2024-11-20 | $11.44 | $17.34 | 207,600 | — | — |
| 2024-11-19 | $11.48 | $17.40 | 159,700 | — | — |
| 2024-11-18 | $11.50 | $17.43 | 219,900 | — | — |
| 2024-11-15 | $11.34 | $17.19 | 215,400 | — | — |
| 2024-11-14 | $11.43 | $17.33 | 163,700 | — | — |
| 2024-11-13 | $11.37 | $17.24 | 232,800 | — | — |
| 2024-11-12 | $11.40 | $17.28 | 254,600 | — | — |
| 2024-11-11 | $11.54 | $17.49 | 243,600 | — | — |
| 2024-11-08 | $11.51 | $17.45 | 223,700 | — | — |
| 2024-11-07 | $11.44 | $17.34 | 426,900 | — | — |
| 2024-11-06 | $11.87 | $17.99 | 222,100 | — | — |
| 2024-11-05 | $11.61 | $17.60 | 166,900 | — | — |
| 2024-11-04 | $11.53 | $17.48 | 271,500 | — | — |
| 2024-11-01 | $11.65 | $17.66 | 155,800 | — | — |
| 2024-10-31 | $11.71 | $17.75 | 183,000 | — | — |
| 2024-10-30 | $11.77 | $17.84 | 183,900 | — | — |
| 2024-10-29 | $11.78 | $17.86 | 229,100 | — | — |
| 2024-10-28 | $11.97 | $18.15 | 113,700 | — | — |
| 2024-10-25 | $11.90 | $18.04 | 166,100 | — | — |
| 2024-10-24 | $12.02 | $18.22 | 119,200 | — | — |
| 2024-10-23 | $11.94 | $18.10 | 141,200 | — | — |
| 2024-10-22 | $12.02 | $18.22 | 142,200 | — | — |
| 2024-10-21 | $12.05 | $18.27 | 115,500 | — | — |
| 2024-10-18 | $12.08 | $18.31 | 160,100 | — | — |
| 2024-10-17 | $12.05 | $18.27 | 201,400 | — | — |
| 2024-10-16 | $12.08 | $18.31 | 173,400 | — | — |
| 2024-10-15 | $11.93 | $18.08 | 223,200 | — | — |
| 2024-10-14 | $11.87 | $17.99 | 119,200 | — | — |
| 2024-10-11 | $11.88 | $18.01 | 147,300 | — | — |
| 2024-10-10 | $11.78 | $17.86 | 158,600 | — | — |
| 2024-10-09 | $11.73 | $17.78 | 111,200 | — | — |
| 2024-10-08 | $11.70 | $17.74 | 117,700 | — | — |
| 2024-10-07 | $11.77 | $17.84 | 115,100 | — | — |
| 2024-10-04 | $11.87 | $17.99 | 176,200 | — | — |
| 2024-10-03 | $11.73 | $17.78 | 107,900 | — | — |
| 2024-10-02 | $11.75 | $17.81 | 152,300 | — | — |
| 2024-10-01 | $11.79 | $17.87 | 143,500 | — | — |
| 2024-09-30 | $11.90 | $18.04 | 183,900 | — | — |
| 2024-09-27 | $11.88 | $18.01 | 135,400 | — | — |
| 2024-09-26 | $11.81 | $17.90 | 138,500 | — | — |
| 2024-09-25 | $11.76 | $17.83 | 260,100 | — | — |
| 2024-09-24 | $11.97 | $18.15 | 93,500 | — | — |
| 2024-09-23 | $11.94 | $18.10 | 111,500 | — | — |
| 2024-09-20 | $12.00 | $18.19 | 269,500 | — | — |
| 2024-09-19 | $12.06 | $18.28 | 122,100 | — | — |
| 2024-09-18 | $12.01 | $18.21 | 464,800 | — | — |
| 2024-09-17 | $11.83 | $17.93 | 196,600 | — | — |
| 2024-09-16 | $11.99 | $18.18 | 290,100 | — | — |
| 2024-09-13 | $11.74 | $17.80 | 106,700 | — | — |
| 2024-09-12 | $11.62 | $17.61 | 172,600 | — | — |
| 2024-09-11 | $11.55 | $17.51 | 211,700 | — | — |
| 2024-09-10 | $11.56 | $17.52 | 228,100 | — | — |
| 2024-09-09 | $11.63 | $17.63 | 161,400 | — | — |
| 2024-09-06 | $11.61 | $17.60 | 201,800 | — | — |
| 2024-09-05 | $11.79 | $17.87 | 178,200 | — | — |
| 2024-09-04 | $11.76 | $17.83 | 191,900 | — | — |
| 2024-09-03 | $11.85 | $17.96 | 215,500 | — | — |
| 2024-08-30 | $12.30 | $18.10 | 194,100 | — | — |
| 2024-08-29 | $12.15 | $17.88 | 150,200 | — | — |
| 2024-08-28 | $12.16 | $17.89 | 135,000 | — | — |
| 2024-08-27 | $12.27 | $18.06 | 183,600 | — | — |
| 2024-08-26 | $12.32 | $18.13 | 175,200 | — | — |
| 2024-08-23 | $12.33 | $18.14 | 122,800 | — | — |
| 2024-08-22 | $12.20 | $17.95 | 184,100 | — | — |
| 2024-08-21 | $12.19 | $17.94 | 165,900 | — | — |
| 2024-08-20 | $12.16 | $17.89 | 141,800 | — | — |
| 2024-08-19 | $12.27 | $18.06 | 134,600 | — | — |
| 2024-08-16 | $12.24 | $18.01 | 123,600 | — | — |
| 2024-08-15 | $12.15 | $17.88 | 135,300 | — | — |
| 2024-08-14 | $12.06 | $17.75 | 124,900 | — | — |
| 2024-08-13 | $11.89 | $17.50 | 117,500 | — | — |
| 2024-08-12 | $11.83 | $17.41 | 122,100 | — | — |
| 2024-08-09 | $11.96 | $17.60 | 196,600 | — | — |
| 2024-08-08 | $11.96 | $17.60 | 205,600 | — | — |
| 2024-08-07 | $11.61 | $17.08 | 207,900 | — | — |
| 2024-08-06 | $11.57 | $17.03 | 251,900 | — | — |
| 2024-08-05 | $11.61 | $17.08 | 453,500 | — | — |
| 2024-08-02 | $11.75 | $17.29 | 337,500 | — | — |
| 2024-08-01 | $12.17 | $17.91 | 181,200 | — | — |
| 2024-07-31 | $12.26 | $18.04 | 144,500 | — | — |
| 2024-07-30 | $12.29 | $18.08 | 125,500 | — | — |
| 2024-07-29 | $12.25 | $18.03 | 122,300 | — | — |
| 2024-07-26 | $12.30 | $18.10 | 96,900 | — | — |
| 2024-07-25 | $12.24 | $18.01 | 136,300 | — | — |
| 2024-07-24 | $12.21 | $17.97 | 119,100 | — | — |
| 2024-07-23 | $12.36 | $18.19 | 116,000 | — | — |
| 2024-07-22 | $12.34 | $18.16 | 113,200 | — | — |
| 2024-07-19 | $12.19 | $17.94 | 109,100 | — | — |
| 2024-07-18 | $12.24 | $18.01 | 118,000 | — | — |
| 2024-07-17 | $12.44 | $18.31 | 166,900 | — | — |
| 2024-07-16 | $12.46 | $18.34 | 146,700 | — | — |
| 2024-07-15 | $12.40 | $18.25 | 138,400 | — | — |
| 2024-07-12 | $12.36 | $18.19 | 197,000 | — | — |
| 2024-07-11 | $12.36 | $18.19 | 155,800 | — | — |
| 2024-07-10 | $12.38 | $18.22 | 104,800 | — | — |
| 2024-07-09 | $12.28 | $18.07 | 145,200 | — | — |
| 2024-07-08 | $12.39 | $18.23 | 149,300 | — | — |
| 2024-07-05 | $12.22 | $17.98 | 119,400 | — | — |
| 2024-07-03 | $12.34 | $18.16 | 82,900 | — | — |
| 2024-07-02 | $12.30 | $18.10 | 108,400 | — | — |
| 2024-07-01 | $12.15 | $17.88 | 193,300 | — | — |
| 2024-06-28 | $12.12 | $17.83 | 174,600 | — | — |
| 2024-06-27 | $12.16 | $17.82 | 102,300 | — | — |
| 2024-06-26 | $12.10 | $17.73 | 157,400 | — | — |
| 2024-06-25 | $12.13 | $17.78 | 99,300 | — | — |
| 2024-06-24 | $12.22 | $17.91 | 133,100 | — | — |
| 2024-06-21 | $12.27 | $17.98 | 187,100 | — | — |
| 2024-06-20 | $12.44 | $18.23 | 231,300 | — | — |
| 2024-06-18 | $12.36 | $18.11 | 158,900 | — | — |
| 2024-06-17 | $12.30 | $18.03 | 232,800 | — | — |
| 2024-06-14 | $12.17 | $17.83 | 298,100 | — | — |
| 2024-06-13 | $12.05 | $17.66 | 175,400 | — | — |
| 2024-06-12 | $12.11 | $17.75 | 145,400 | — | — |
| 2024-06-11 | $11.93 | $17.48 | 156,200 | — | — |
| 2024-06-10 | $12.24 | $17.94 | 198,800 | — | — |
| 2024-06-07 | $12.08 | $17.70 | 242,400 | — | — |
| 2024-06-06 | $12.06 | $17.67 | 311,200 | — | — |
| 2024-06-05 | $12.04 | $17.64 | 151,700 | — | — |
| 2024-06-04 | $12.10 | $17.73 | 621,800 | — | — |
| 2024-06-03 | $12.23 | $17.92 | 245,600 | — | — |
| 2024-05-31 | $12.51 | $17.81 | 279,300 | — | — |
| 2024-05-30 | $12.46 | $17.73 | 184,700 | — | — |
| 2024-05-29 | $12.41 | $17.66 | 187,400 | — | — |
| 2024-05-28 | $12.42 | $17.68 | 137,600 | — | — |
| 2024-05-24 | $12.49 | $17.78 | 129,700 | — | — |
| 2024-05-23 | $12.35 | $17.58 | 162,800 | — | — |
| 2024-05-22 | $12.55 | $17.86 | 277,700 | — | — |
| 2024-05-21 | $12.48 | $17.76 | 247,100 | — | — |
| 2024-05-20 | $12.42 | $17.68 | 324,900 | — | — |
| 2024-05-17 | $12.46 | $17.73 | 273,100 | — | — |
| 2024-05-16 | $12.45 | $17.72 | 210,300 | — | — |
| 2024-05-15 | $12.36 | $17.59 | 310,900 | — | — |
| 2024-05-14 | $12.52 | $17.82 | 321,700 | — | — |
| 2024-05-13 | $12.27 | $17.46 | 375,200 | — | — |
| 2024-05-10 | $12.11 | $17.24 | 371,000 | — | — |
| 2024-05-09 | $11.91 | $16.95 | 288,700 | — | — |
| 2024-05-08 | $11.74 | $16.71 | 238,100 | — | — |
| 2024-05-07 | $11.71 | $16.67 | 220,200 | — | — |
| 2024-05-06 | $11.60 | $16.51 | 195,900 | — | — |
| 2024-05-03 | $11.58 | $16.48 | 178,200 | — | — |
| 2024-05-02 | $11.49 | $16.35 | 171,400 | — | — |
| 2024-05-01 | $11.39 | $16.21 | 152,600 | — | — |
| 2024-04-30 | $11.43 | $16.27 | 194,100 | — | — |
| 2024-04-29 | $11.45 | $16.30 | 230,400 | — | — |
| 2024-04-26 | $11.44 | $16.28 | 203,400 | — | — |
| 2024-04-25 | $11.35 | $16.15 | 126,800 | — | — |
| 2024-04-24 | $11.44 | $16.28 | 418,900 | — | — |
| 2024-04-23 | $11.36 | $16.17 | 160,500 | — | — |
| 2024-04-22 | $11.29 | $16.07 | 291,000 | — | — |
| 2024-04-19 | $11.22 | $15.97 | 209,800 | — | — |
| 2024-04-18 | $11.09 | $15.78 | 200,900 | — | — |
| 2024-04-17 | $11.03 | $15.70 | 286,200 | — | — |
| 2024-04-16 | $10.81 | $15.39 | 194,400 | — | — |
| 2024-04-15 | $10.84 | $15.43 | 255,500 | — | — |
| 2024-04-12 | $11.02 | $15.68 | 178,300 | — | — |
| 2024-04-11 | $11.12 | $15.83 | 255,500 | — | — |
| 2024-04-10 | $10.86 | $15.46 | 230,700 | — | — |
| 2024-04-09 | $11.02 | $15.68 | 195,500 | — | — |
| 2024-04-08 | $11.13 | $15.84 | 152,600 | — | — |
| 2024-04-05 | $11.10 | $15.80 | 225,600 | — | — |
| 2024-04-04 | $11.02 | $15.68 | 345,400 | — | — |
| 2024-04-03 | $11.11 | $15.81 | 202,900 | — | — |
| 2024-04-02 | $11.07 | $15.76 | 206,200 | — | — |
| 2024-04-01 | $11.09 | $15.78 | 508,900 | — | — |
| 2024-03-28 | $11.00 | $15.66 | 366,900 | — | — |
| 2024-03-27 | $11.09 | $15.78 | 554,100 | — | — |
| 2024-03-26 | $10.74 | $15.29 | 406,800 | — | — |
| 2024-03-25 | $10.63 | $15.13 | 261,900 | — | — |
| 2024-03-22 | $10.55 | $15.02 | 277,600 | — | — |
| 2024-03-21 | $10.65 | $15.16 | 413,800 | — | — |
| 2024-03-20 | $10.89 | $15.02 | 529,500 | — | — |
| 2024-03-19 | $10.74 | $14.81 | 401,000 | — | — |
| 2024-03-18 | $10.76 | $14.84 | 336,900 | — | — |
| 2024-03-15 | $10.92 | $15.06 | 940,600 | — | — |
| 2024-03-14 | $10.92 | $15.06 | 1,202,800 | — | — |
| 2024-03-13 | $10.96 | $15.11 | 199,400 | — | — |
| 2024-03-12 | $11.03 | $15.21 | 171,600 | — | — |
| 2024-03-11 | $11.05 | $15.24 | 232,000 | — | — |
| 2024-03-08 | $10.98 | $15.14 | 314,200 | — | — |
| 2024-03-07 | $10.97 | $15.13 | 282,500 | — | — |
| 2024-03-06 | $10.88 | $15.00 | 170,700 | — | — |
| 2024-03-05 | $10.85 | $14.96 | 294,100 | — | — |
| 2024-03-04 | $10.80 | $14.89 | 445,900 | — | — |
| 2024-03-01 | $10.76 | $14.84 | 323,000 | — | — |
| 2024-02-29 | $10.78 | $14.86 | 222,600 | — | — |
| 2024-02-28 | $10.74 | $14.81 | 437,400 | — | — |
| 2024-02-27 | $10.83 | $14.93 | 811,700 | — | — |
| 2024-02-26 | $11.04 | $15.22 | 328,400 | — | — |
| 2024-02-23 | $11.07 | $15.26 | 172,300 | — | — |
| 2024-02-22 | $11.16 | $15.39 | 255,100 | — | — |
| 2024-02-21 | $11.08 | $15.28 | 133,500 | — | — |
| 2024-02-20 | $11.11 | $15.32 | 156,000 | — | — |
| 2024-02-16 | $11.14 | $15.36 | 161,000 | — | — |
| 2024-02-15 | $11.22 | $15.47 | 326,300 | — | — |
| 2024-02-14 | $10.93 | $15.07 | 180,600 | — | — |
| 2024-02-13 | $10.86 | $14.97 | 344,400 | — | — |
| 2024-02-12 | $11.23 | $15.48 | 218,000 | — | — |
| 2024-02-09 | $11.06 | $15.25 | 232,100 | — | — |
| 2024-02-08 | $10.98 | $15.14 | 237,300 | — | — |
| 2024-02-07 | $10.98 | $15.14 | 258,200 | — | — |
| 2024-02-06 | $10.95 | $15.10 | 261,500 | — | — |
| 2024-02-05 | $11.04 | $15.22 | 324,200 | — | — |
| 2024-02-02 | $11.15 | $15.37 | 214,800 | — | — |
| 2024-02-01 | $11.21 | $15.46 | 249,600 | — | — |
| 2024-01-31 | $11.19 | $15.43 | 259,400 | — | — |
| 2024-01-30 | $11.43 | $15.76 | 208,500 | — | — |
| 2024-01-29 | $11.34 | $15.64 | 243,600 | — | — |
| 2024-01-26 | $11.26 | $15.53 | 263,500 | — | — |
| 2024-01-25 | $11.16 | $15.39 | 214,500 | — | — |
| 2024-01-24 | $11.11 | $15.32 | 260,200 | — | — |
| 2024-01-23 | $11.21 | $15.46 | 253,800 | — | — |
| 2024-01-22 | $11.25 | $15.51 | 269,600 | — | — |
| 2024-01-19 | $11.06 | $15.25 | 332,300 | — | — |
| 2024-01-18 | $11.07 | $15.26 | 305,200 | — | — |
| 2024-01-17 | $11.04 | $15.22 | 232,100 | — | — |
| 2024-01-16 | $11.04 | $15.22 | 189,600 | — | — |
| 2024-01-12 | $11.20 | $15.44 | 197,500 | — | — |
| 2024-01-11 | $11.15 | $15.37 | 250,300 | — | — |
| 2024-01-10 | $11.22 | $15.47 | 197,800 | — | — |
| 2024-01-09 | $11.30 | $15.58 | 350,200 | — | — |
| 2024-01-08 | $11.34 | $15.64 | 291,600 | — | — |
| 2024-01-05 | $11.16 | $15.39 | 262,700 | — | — |
| 2024-01-04 | $11.04 | $15.22 | 279,100 | — | — |
| 2024-01-03 | $10.93 | $15.07 | 285,200 | — | — |
| 2024-01-02 | $11.15 | $15.37 | 280,300 | — | — |