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
- 2023-10-20 to 2026-09-03
- 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 | $14.96 | $14.96 | 3,900 | — | — |
| 2024-12-30 | $14.72 | $14.72 | 3,800 | — | — |
| 2024-12-27 | $14.43 | $14.43 | 3,200 | — | — |
| 2024-12-26 | $14.93 | $14.93 | 4,300 | — | — |
| 2024-12-24 | $14.60 | $14.60 | 1,200 | — | — |
| 2024-12-23 | $14.50 | $14.50 | 1,700 | — | — |
| 2024-12-20 | $15.17 | $15.17 | 53,000 | — | — |
| 2024-12-19 | $14.59 | $14.59 | 2,900 | — | — |
| 2024-12-18 | $14.22 | $14.22 | 10,500 | — | — |
| 2024-12-17 | $14.50 | $14.50 | 1,700 | — | — |
| 2024-12-16 | $14.40 | $14.40 | 1,400 | — | — |
| 2024-12-13 | $14.61 | $14.61 | 1,800 | — | — |
| 2024-12-12 | $14.70 | $14.70 | 2,700 | — | — |
| 2024-12-11 | $14.82 | $14.82 | 10,600 | — | — |
| 2024-12-10 | $14.52 | $14.52 | 19,000 | — | — |
| 2024-12-09 | $14.46 | $14.46 | 600 | — | — |
| 2024-12-06 | $14.26 | $14.26 | 9,500 | — | — |
| 2024-12-05 | $14.40 | $14.40 | 1,800 | — | — |
| 2024-12-04 | $14.44 | $14.44 | 2,400 | — | — |
| 2024-12-03 | $14.45 | $14.45 | 2,800 | — | — |
| 2024-12-02 | $14.40 | $14.40 | 9,900 | — | — |
| 2024-11-29 | $14.45 | $14.45 | 400 | — | — |
| 2024-11-27 | $14.40 | $14.40 | 6,200 | — | — |
| 2024-11-26 | $14.45 | $14.45 | 11,200 | — | — |
| 2024-11-25 | $14.31 | $14.31 | 1,600 | — | — |
| 2024-11-22 | $14.37 | $14.37 | 2,000 | — | — |
| 2024-11-21 | $14.52 | $14.52 | 9,200 | — | — |
| 2024-11-20 | $14.50 | $14.50 | 2,400 | — | — |
| 2024-11-19 | $14.52 | $14.52 | 6,300 | — | — |
| 2024-11-18 | $14.52 | $14.52 | 11,200 | — | — |
| 2024-11-15 | $14.60 | $14.60 | 7,000 | — | — |
| 2024-11-14 | $14.63 | $14.63 | 4,600 | — | — |
| 2024-11-13 | $14.54 | $14.54 | 15,700 | — | — |
| 2024-11-12 | $14.76 | $14.76 | 9,100 | — | — |
| 2024-11-11 | $14.76 | $14.76 | 12,400 | — | — |
| 2024-11-08 | $14.80 | $14.80 | 24,500 | — | — |
| 2024-11-07 | $14.53 | $14.53 | 13,300 | — | — |
| 2024-11-06 | $14.49 | $14.49 | 25,600 | — | — |
| 2024-11-05 | $14.10 | $14.10 | 10,300 | — | — |
| 2024-11-04 | $14.00 | $14.00 | 12,700 | — | — |
| 2024-11-01 | $14.05 | $14.05 | 2,000 | — | — |
| 2024-10-31 | $13.95 | $13.95 | 26,900 | — | — |
| 2024-10-30 | $13.75 | $13.75 | 8,700 | — | — |
| 2024-10-29 | $13.75 | $13.75 | 104,600 | — | — |
| 2024-10-28 | $13.73 | $13.73 | 400 | — | — |
| 2024-10-25 | $13.60 | $13.60 | 400 | — | — |
| 2024-10-24 | $13.75 | $13.75 | 4,000 | — | — |
| 2024-10-23 | $13.63 | $13.63 | 40,800 | — | — |
| 2024-10-22 | $13.75 | $13.75 | 3,200 | — | — |
| 2024-10-21 | $13.89 | $13.89 | 4,300 | — | — |
| 2024-10-18 | $14.04 | $14.04 | 1,700 | — | — |
| 2024-10-17 | $13.88 | $13.88 | 5,200 | — | — |
| 2024-10-16 | $13.92 | $13.92 | 11,400 | — | — |
| 2024-10-15 | $13.50 | $13.50 | 10,700 | — | — |
| 2024-10-14 | $13.52 | $13.52 | 1,000 | — | — |
| 2024-10-11 | $13.90 | $13.90 | 2,600 | — | — |
| 2024-10-10 | $13.30 | $13.30 | 300 | — | — |
| 2024-10-09 | $13.30 | $13.30 | 10,700 | — | — |
| 2024-10-08 | $13.15 | $13.15 | 7,700 | — | — |
| 2024-10-07 | $13.30 | $13.30 | 87,500 | — | — |
| 2024-10-04 | $13.45 | $13.45 | 12,500 | — | — |
| 2024-10-03 | $12.65 | $12.65 | 1,400 | — | — |
| 2024-10-02 | $12.55 | $12.55 | 7,500 | — | — |
| 2024-10-01 | $12.65 | $12.65 | 400 | — | — |
| 2024-09-30 | $12.56 | $12.56 | 1,400 | — | — |
| 2024-09-27 | $12.40 | $12.40 | 1,500 | — | — |
| 2024-09-26 | $12.40 | $12.40 | 9,800 | — | — |
| 2024-09-25 | $12.10 | $12.10 | 7,900 | — | — |
| 2024-09-24 | $11.87 | $11.87 | 2,100 | — | — |
| 2024-09-23 | $12.01 | $12.01 | 2,900 | — | — |
| 2024-09-20 | $12.02 | $12.02 | 33,300 | — | — |
| 2024-09-19 | $11.91 | $11.91 | 2,200 | — | — |
| 2024-09-18 | $11.63 | $11.63 | 7,300 | — | — |
| 2024-09-17 | $11.60 | $11.60 | 11,700 | — | — |
| 2024-09-16 | $11.78 | $11.78 | 3,700 | — | — |
| 2024-09-13 | $11.79 | $11.79 | 6,900 | — | — |
| 2024-09-12 | $11.52 | $11.52 | 7,600 | — | — |
| 2024-09-11 | $11.52 | $11.52 | 500 | — | — |
| 2024-09-10 | $11.52 | $11.52 | 1,500 | — | — |
| 2024-09-09 | $11.66 | $11.66 | 700 | — | — |
| 2024-09-06 | $11.51 | $11.51 | 0 | — | — |
| 2024-09-05 | $11.51 | $11.51 | 0 | — | — |
| 2024-09-04 | $11.51 | $11.51 | 2,300 | — | — |
| 2024-09-03 | $11.72 | $11.72 | 2,500 | — | — |
| 2024-08-30 | $11.83 | $11.83 | 2,500 | — | — |
| 2024-08-29 | $11.57 | $11.57 | 2,200 | — | — |
| 2024-08-28 | $11.83 | $11.83 | 2,200 | — | — |
| 2024-08-27 | $11.70 | $11.70 | 3,600 | — | — |
| 2024-08-26 | $11.85 | $11.85 | 2,600 | — | — |
| 2024-08-23 | $11.70 | $11.70 | 2,100 | — | — |
| 2024-08-22 | $11.65 | $11.65 | 23,300 | — | — |
| 2024-08-21 | $11.64 | $11.64 | 200 | — | — |
| 2024-08-20 | $11.58 | $11.58 | 500 | — | — |
| 2024-08-19 | $11.59 | $11.59 | 1,700 | — | — |
| 2024-08-16 | $11.60 | $11.60 | 1,700 | — | — |
| 2024-08-15 | $11.80 | $11.80 | 4,300 | — | — |
| 2024-08-14 | $11.79 | $11.79 | 300 | — | — |
| 2024-08-13 | $11.80 | $11.80 | 9,700 | — | — |
| 2024-08-12 | $11.55 | $11.55 | 3,600 | — | — |
| 2024-08-09 | $11.56 | $11.56 | 0 | — | — |
| 2024-08-08 | $11.56 | $11.56 | 2,700 | — | — |
| 2024-08-07 | $11.01 | $11.01 | 1,200 | — | — |
| 2024-08-06 | $11.13 | $11.13 | 0 | — | — |
| 2024-08-05 | $11.13 | $11.13 | 4,600 | — | — |
| 2024-08-02 | $11.03 | $11.03 | 4,300 | — | — |
| 2024-08-01 | $10.88 | $10.88 | 1,500 | — | — |
| 2024-07-31 | $11.50 | $11.50 | 1,400 | — | — |
| 2024-07-30 | $11.25 | $11.25 | 400 | — | — |
| 2024-07-29 | $11.25 | $11.25 | 2,300 | — | — |
| 2024-07-26 | $11.36 | $11.36 | 4,600 | — | — |
| 2024-07-25 | $11.23 | $11.23 | 11,000 | — | — |
| 2024-07-24 | $10.88 | $10.88 | 45,200 | — | — |
| 2024-07-23 | $11.04 | $11.04 | 19,500 | — | — |
| 2024-07-22 | $10.70 | $10.70 | 2,000 | — | — |
| 2024-07-19 | $10.58 | $10.58 | 500 | — | — |
| 2024-07-18 | $10.67 | $10.67 | 3,800 | — | — |
| 2024-07-17 | $10.71 | $10.71 | 500 | — | — |
| 2024-07-16 | $10.74 | $10.74 | 8,000 | — | — |
| 2024-07-15 | $10.70 | $10.70 | 19,500 | — | — |
| 2024-07-12 | $10.28 | $10.28 | 5,300 | — | — |
| 2024-07-11 | $10.20 | $10.20 | 17,200 | — | — |
| 2024-07-10 | $10.23 | $10.23 | 2,200 | — | — |
| 2024-07-09 | $10.22 | $10.22 | 800 | — | — |
| 2024-07-08 | $10.19 | $10.19 | 2,600 | — | — |
| 2024-07-05 | $10.14 | $10.14 | 600 | — | — |
| 2024-07-03 | $10.13 | $10.13 | 3,500 | — | — |
| 2024-07-02 | $10.10 | $10.10 | 4,900 | — | — |
| 2024-07-01 | $10.14 | $10.14 | 1,400 | — | — |
| 2024-06-28 | $10.11 | $10.11 | 2,200 | — | — |
| 2024-06-27 | $10.14 | $10.14 | 4,600 | — | — |
| 2024-06-26 | $10.13 | $10.13 | 500 | — | — |
| 2024-06-25 | $10.08 | $10.08 | 1,800 | — | — |
| 2024-06-24 | $10.14 | $10.14 | 2,100 | — | — |
| 2024-06-21 | $10.14 | $10.14 | 7,000 | — | — |
| 2024-06-20 | $10.12 | $10.12 | 1,300 | — | — |
| 2024-06-18 | $10.08 | $10.08 | 1,500 | — | — |
| 2024-06-17 | $10.03 | $10.03 | 1,900 | — | — |
| 2024-06-14 | $10.02 | $10.02 | 300 | — | — |
| 2024-06-13 | $10.02 | $10.02 | 1,200 | — | — |
| 2024-06-12 | $10.11 | $10.11 | 1,300 | — | — |
| 2024-06-11 | $10.12 | $10.12 | 1,900 | — | — |
| 2024-06-10 | $10.07 | $10.07 | 800 | — | — |
| 2024-06-07 | $10.06 | $10.06 | 900 | — | — |
| 2024-06-06 | $10.09 | $10.09 | 5,000 | — | — |
| 2024-06-05 | $10.08 | $10.08 | 2,900 | — | — |
| 2024-06-04 | $10.00 | $10.00 | 3,700 | — | — |
| 2024-06-03 | $10.03 | $10.03 | 2,300 | — | — |
| 2024-05-31 | $9.97 | $9.97 | 1,100 | — | — |
| 2024-05-30 | $10.02 | $10.02 | 2,900 | — | — |
| 2024-05-29 | $10.04 | $10.04 | 800 | — | — |
| 2024-05-28 | $10.06 | $10.06 | 700 | — | — |
| 2024-05-24 | $10.04 | $10.04 | 1,400 | — | — |
| 2024-05-23 | $10.05 | $10.05 | 3,200 | — | — |
| 2024-05-22 | $10.06 | $10.06 | 400 | — | — |
| 2024-05-21 | $10.06 | $10.06 | 2,900 | — | — |
| 2024-05-20 | $10.01 | $10.01 | 16,600 | — | — |
| 2024-05-17 | $9.96 | $9.96 | 6,400 | — | — |
| 2024-05-16 | $9.98 | $9.98 | 8,000 | — | — |
| 2024-05-15 | $10.00 | $10.00 | 1,100 | — | — |
| 2024-05-14 | $10.07 | $10.07 | 5,700 | — | — |
| 2024-05-13 | $10.03 | $10.03 | 3,700 | — | — |
| 2024-05-10 | $10.01 | $10.01 | 8,700 | — | — |
| 2024-05-09 | $10.13 | $10.13 | 6,100 | — | — |
| 2024-05-08 | $10.10 | $10.10 | 1,600 | — | — |
| 2024-05-07 | $10.25 | $10.25 | 6,800 | — | — |
| 2024-05-06 | $10.07 | $10.07 | 2,500 | — | — |
| 2024-05-03 | $10.19 | $10.19 | 2,000 | — | — |
| 2024-05-02 | $10.04 | $10.04 | 3,300 | — | — |
| 2024-05-01 | $10.00 | $10.00 | 6,700 | — | — |
| 2024-04-30 | $10.07 | $10.07 | 2,400 | — | — |
| 2024-04-29 | $10.06 | $10.06 | 7,800 | — | — |
| 2024-04-26 | $10.12 | $10.12 | 200 | — | — |
| 2024-04-25 | $10.16 | $10.16 | 700 | — | — |
| 2024-04-24 | $10.25 | $10.25 | 0 | — | — |
| 2024-04-23 | $10.25 | $10.25 | 300 | — | — |
| 2024-04-22 | $10.25 | $10.25 | 9,200 | — | — |
| 2024-04-19 | $10.07 | $10.07 | 5,000 | — | — |
| 2024-04-18 | $10.04 | $10.04 | 2,300 | — | — |
| 2024-04-17 | $9.98 | $9.98 | 1,900 | — | — |
| 2024-04-16 | $10.01 | $10.01 | 4,200 | — | — |
| 2024-04-15 | $10.05 | $10.05 | 10,500 | — | — |
| 2024-04-12 | $10.05 | $10.05 | 1,600 | — | — |
| 2024-04-11 | $10.08 | $10.08 | 1,900 | — | — |
| 2024-04-10 | $10.05 | $10.05 | 3,300 | — | — |
| 2024-04-09 | $10.17 | $10.17 | 100 | — | — |
| 2024-04-08 | $10.14 | $10.14 | 2,000 | — | — |
| 2024-04-05 | $10.16 | $10.16 | 8,500 | — | — |
| 2024-04-04 | $10.24 | $10.24 | 1,100 | — | — |
| 2024-04-03 | $10.25 | $10.25 | 300 | — | — |
| 2024-04-02 | $10.20 | $10.20 | 2,500 | — | — |
| 2024-04-01 | $10.20 | $10.20 | 2,900 | — | — |
| 2024-03-28 | $10.22 | $10.22 | 800 | — | — |
| 2024-03-27 | $10.26 | $10.26 | 1,700 | — | — |
| 2024-03-26 | $10.24 | $10.24 | 2,100 | — | — |
| 2024-03-25 | $10.27 | $10.27 | 1,600 | — | — |
| 2024-03-22 | $10.25 | $10.25 | 1,200 | — | — |
| 2024-03-21 | $10.21 | $10.21 | 1,100 | — | — |
| 2024-03-20 | $10.27 | $10.27 | 3,000 | — | — |
| 2024-03-19 | $10.15 | $10.15 | 3,900 | — | — |
| 2024-03-18 | $10.16 | $10.16 | 1,600 | — | — |
| 2024-03-15 | $10.16 | $10.16 | 2,900 | — | — |
| 2024-03-14 | $10.21 | $10.21 | 2,900 | — | — |
| 2024-03-13 | $10.24 | $10.24 | 1,300 | — | — |
| 2024-03-12 | $10.22 | $10.22 | 5,900 | — | — |
| 2024-03-11 | $10.28 | $10.28 | 3,400 | — | — |
| 2024-03-08 | $10.25 | $10.25 | 3,100 | — | — |
| 2024-03-07 | $10.25 | $10.25 | 17,100 | — | — |
| 2024-03-06 | $10.21 | $10.21 | 1,500 | — | — |
| 2024-03-05 | $10.25 | $10.25 | 2,300 | — | — |
| 2024-03-04 | $10.21 | $10.21 | 400 | — | — |
| 2024-03-01 | $10.21 | $10.21 | 4,100 | — | — |
| 2024-02-29 | $10.29 | $10.29 | 1,400 | — | — |
| 2024-02-28 | $10.25 | $10.25 | 1,800 | — | — |
| 2024-02-27 | $10.20 | $10.20 | 1,400 | — | — |
| 2024-02-26 | $10.19 | $10.19 | 1,500 | — | — |
| 2024-02-23 | $10.23 | $10.23 | 1,200 | — | — |
| 2024-02-22 | $10.15 | $10.15 | 21,600 | — | — |
| 2024-02-21 | $10.28 | $10.28 | 8,300 | — | — |
| 2024-02-20 | $10.23 | $10.23 | 1,800 | — | — |
| 2024-02-16 | $10.24 | $10.24 | 5,900 | — | — |
| 2024-02-15 | $10.29 | $10.29 | 3,600 | — | — |
| 2024-02-14 | $10.23 | $10.23 | 2,200 | — | — |
| 2024-02-13 | $10.20 | $10.20 | 3,200 | — | — |
| 2024-02-12 | $10.19 | $10.19 | 7,600 | — | — |
| 2024-02-09 | $10.02 | $10.02 | 4,400 | — | — |
| 2024-02-08 | $10.01 | $10.01 | 2,500 | — | — |
| 2024-02-07 | $9.94 | $9.94 | 34,600 | — | — |
| 2024-02-06 | $10.10 | $10.10 | 16,000 | — | — |
| 2024-02-05 | $10.19 | $10.19 | 800 | — | — |
| 2024-02-02 | $10.26 | $10.26 | 30,900 | — | — |
| 2024-02-01 | $10.19 | $10.19 | 81,900 | — | — |
| 2024-01-31 | $10.25 | $10.25 | 12,200 | — | — |
| 2024-01-30 | $10.26 | $10.26 | 6,100 | — | — |
| 2024-01-29 | $10.32 | $10.32 | 17,700 | — | — |
| 2024-01-26 | $10.44 | $10.44 | 17,200 | — | — |
| 2024-01-25 | $10.49 | $10.49 | 7,200 | — | — |
| 2024-01-24 | $10.53 | $10.53 | 19,500 | — | — |
| 2024-01-23 | $10.62 | $10.62 | 6,700 | — | — |
| 2024-01-22 | $10.73 | $10.73 | 12,300 | — | — |
| 2024-01-19 | $10.75 | $10.75 | 46,200 | — | — |
| 2024-01-18 | $10.73 | $10.73 | 28,200 | — | — |
| 2024-01-17 | $10.56 | $10.56 | 700 | — | — |
| 2024-01-16 | $10.59 | $10.59 | 13,200 | — | — |
| 2024-01-12 | $10.63 | $10.63 | 5,800 | — | — |
| 2024-01-11 | $10.65 | $10.65 | 29,900 | — | — |
| 2024-01-10 | $10.61 | $10.61 | 3,600 | — | — |
| 2024-01-09 | $10.80 | $10.80 | 4,900 | — | — |
| 2024-01-08 | $10.75 | $10.75 | 3,300 | — | — |
| 2024-01-05 | $10.74 | $10.74 | 8,200 | — | — |
| 2024-01-04 | $10.68 | $10.68 | 13,100 | — | — |
| 2024-01-03 | $10.60 | $10.60 | 4,000 | — | — |
| 2024-01-02 | $10.56 | $10.56 | 46,000 | — | — |