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
- 2021-08-31 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 | $10.44 | $10.44 | 35,100 | — | — |
| 2024-12-30 | $10.55 | $10.55 | 38,500 | — | — |
| 2024-12-27 | $10.25 | $10.25 | 75,500 | — | — |
| 2024-12-26 | $10.79 | $10.79 | 28,800 | — | — |
| 2024-12-24 | $10.60 | $10.60 | 21,500 | — | — |
| 2024-12-23 | $10.50 | $10.50 | 55,400 | — | — |
| 2024-12-20 | $10.78 | $10.78 | 31,800 | — | — |
| 2024-12-19 | $10.57 | $10.57 | 57,900 | — | — |
| 2024-12-18 | $10.59 | $10.59 | 62,700 | — | — |
| 2024-12-17 | $11.12 | $11.12 | 26,700 | — | — |
| 2024-12-16 | $11.43 | $11.43 | 44,000 | — | — |
| 2024-12-13 | $11.26 | $11.26 | 214,400 | — | — |
| 2024-12-12 | $12.14 | $12.14 | 83,400 | — | — |
| 2024-12-11 | $11.31 | $11.31 | 66,300 | — | — |
| 2024-12-10 | $11.79 | $11.79 | 93,000 | — | — |
| 2024-12-09 | $12.50 | $12.50 | 40,600 | — | — |
| 2024-12-06 | $12.98 | $12.98 | 29,300 | — | — |
| 2024-12-05 | $12.88 | $12.88 | 33,900 | — | — |
| 2024-12-04 | $13.35 | $13.35 | 44,100 | — | — |
| 2024-12-03 | $13.32 | $13.32 | 58,100 | — | — |
| 2024-12-02 | $14.02 | $14.02 | 85,200 | — | — |
| 2024-11-29 | $14.00 | $14.00 | 51,000 | — | — |
| 2024-11-27 | $14.70 | $14.70 | 27,800 | — | — |
| 2024-11-26 | $14.43 | $14.43 | 25,100 | — | — |
| 2024-11-25 | $13.90 | $13.90 | 74,000 | — | — |
| 2024-11-22 | $14.57 | $14.57 | 26,200 | — | — |
| 2024-11-21 | $14.32 | $14.32 | 26,900 | — | — |
| 2024-11-20 | $14.63 | $14.63 | 18,600 | — | — |
| 2024-11-19 | $14.74 | $14.74 | 34,000 | — | — |
| 2024-11-18 | $14.70 | $14.70 | 91,600 | — | — |
| 2024-11-15 | $15.52 | $15.52 | 70,200 | — | — |
| 2024-11-14 | $15.80 | $15.80 | 89,500 | — | — |
| 2024-11-13 | $16.00 | $16.00 | 124,700 | — | — |
| 2024-11-12 | $16.20 | $16.20 | 176,600 | — | — |
| 2024-11-11 | $17.00 | $17.00 | 164,600 | — | — |
| 2024-11-08 | $16.50 | $16.50 | 72,900 | — | — |
| 2024-11-07 | $16.00 | $16.00 | 80,600 | — | — |
| 2024-11-06 | $15.50 | $15.50 | 138,800 | — | — |
| 2024-11-05 | $14.85 | $14.85 | 34,700 | — | — |
| 2024-11-04 | $14.65 | $14.65 | 52,800 | — | — |
| 2024-11-01 | $14.55 | $14.55 | 83,200 | — | — |
| 2024-10-31 | $13.57 | $13.57 | 19,900 | — | — |
| 2024-10-30 | $14.15 | $14.15 | 36,800 | — | — |
| 2024-10-29 | $13.88 | $13.88 | 29,200 | — | — |
| 2024-10-28 | $14.18 | $14.18 | 29,600 | — | — |
| 2024-10-25 | $13.82 | $13.82 | 71,500 | — | — |
| 2024-10-24 | $14.24 | $14.24 | 46,100 | — | — |
| 2024-10-23 | $14.49 | $14.49 | 19,000 | — | — |
| 2024-10-22 | $14.54 | $14.54 | 46,400 | — | — |
| 2024-10-21 | $14.75 | $14.75 | 35,600 | — | — |
| 2024-10-18 | $14.62 | $14.62 | 46,900 | — | — |
| 2024-10-17 | $14.90 | $14.90 | 21,600 | — | — |
| 2024-10-16 | $14.88 | $14.88 | 46,200 | — | — |
| 2024-10-15 | $14.77 | $14.77 | 48,600 | — | — |
| 2024-10-14 | $14.71 | $14.71 | 47,800 | — | — |
| 2024-10-11 | $14.21 | $14.21 | 62,300 | — | — |
| 2024-10-10 | $14.04 | $14.04 | 24,200 | — | — |
| 2024-10-09 | $14.15 | $14.15 | 64,100 | — | — |
| 2024-10-08 | $14.65 | $14.65 | 23,300 | — | — |
| 2024-10-07 | $15.16 | $15.16 | 33,900 | — | — |
| 2024-10-04 | $14.98 | $14.98 | 65,600 | — | — |
| 2024-10-03 | $15.00 | $15.00 | 35,300 | — | — |
| 2024-10-02 | $14.10 | $14.10 | 78,400 | — | — |
| 2024-10-01 | $15.70 | $15.70 | 54,300 | — | — |
| 2024-09-30 | $16.50 | $16.50 | 121,400 | — | — |
| 2024-09-27 | $14.75 | $14.75 | 55,100 | — | — |
| 2024-09-26 | $14.12 | $14.12 | 27,200 | — | — |
| 2024-09-25 | $13.80 | $13.80 | 26,100 | — | — |
| 2024-09-24 | $13.89 | $13.89 | 19,800 | — | — |
| 2024-09-23 | $13.51 | $13.51 | 26,900 | — | — |
| 2024-09-20 | $13.41 | $13.41 | 34,600 | — | — |
| 2024-09-19 | $13.46 | $13.46 | 23,500 | — | — |
| 2024-09-18 | $13.66 | $13.66 | 32,100 | — | — |
| 2024-09-17 | $13.35 | $13.35 | 39,100 | — | — |
| 2024-09-16 | $13.26 | $13.26 | 44,000 | — | — |
| 2024-09-13 | $13.11 | $13.11 | 36,500 | — | — |
| 2024-09-12 | $13.00 | $13.00 | 54,800 | — | — |
| 2024-09-11 | $13.57 | $13.57 | 16,400 | — | — |
| 2024-09-10 | $13.97 | $13.97 | 36,900 | — | — |
| 2024-09-09 | $14.63 | $14.63 | 68,000 | — | — |
| 2024-09-06 | $14.05 | $14.05 | 45,400 | — | — |
| 2024-09-05 | $14.03 | $14.03 | 28,400 | — | — |
| 2024-09-04 | $14.22 | $14.22 | 28,000 | — | — |
| 2024-09-03 | $14.03 | $14.03 | 35,200 | — | — |
| 2024-08-30 | $14.56 | $14.56 | 42,200 | — | — |
| 2024-08-29 | $14.67 | $14.67 | 20,600 | — | — |
| 2024-08-28 | $13.98 | $13.98 | 33,100 | — | — |
| 2024-08-27 | $14.26 | $14.26 | 37,600 | — | — |
| 2024-08-26 | $14.73 | $14.73 | 70,600 | — | — |
| 2024-08-23 | $14.10 | $14.10 | 35,800 | — | — |
| 2024-08-22 | $14.19 | $14.19 | 19,900 | — | — |
| 2024-08-21 | $14.07 | $14.07 | 35,600 | — | — |
| 2024-08-20 | $14.17 | $14.17 | 43,900 | — | — |
| 2024-08-19 | $14.15 | $14.15 | 105,600 | — | — |
| 2024-08-16 | $13.21 | $13.21 | 64,000 | — | — |
| 2024-08-15 | $12.54 | $12.54 | 36,400 | — | — |
| 2024-08-14 | $12.16 | $12.16 | 101,400 | — | — |
| 2024-08-13 | $11.94 | $11.94 | 76,100 | — | — |
| 2024-08-12 | $12.06 | $12.06 | 63,600 | — | — |
| 2024-08-09 | $12.00 | $12.00 | 22,100 | — | — |
| 2024-08-08 | $11.14 | $11.14 | 4,400 | — | — |
| 2024-08-07 | $11.32 | $11.32 | 5,400 | — | — |
| 2024-08-06 | $11.35 | $11.35 | 8,000 | — | — |
| 2024-08-05 | $11.11 | $11.11 | 43,100 | — | — |
| 2024-08-02 | $11.50 | $11.50 | 20,400 | — | — |
| 2024-08-01 | $11.96 | $11.96 | 11,300 | — | — |
| 2024-07-31 | $12.01 | $12.01 | 9,100 | — | — |
| 2024-07-30 | $12.00 | $12.00 | 8,600 | — | — |
| 2024-07-29 | $11.54 | $11.54 | 20,300 | — | — |
| 2024-07-26 | $12.09 | $12.09 | 19,700 | — | — |
| 2024-07-25 | $11.69 | $11.69 | 9,500 | — | — |
| 2024-07-24 | $11.99 | $11.99 | 12,100 | — | — |
| 2024-07-23 | $12.00 | $12.00 | 30,200 | — | — |
| 2024-07-22 | $11.64 | $11.64 | 21,300 | — | — |
| 2024-07-19 | $12.01 | $12.01 | 8,500 | — | — |
| 2024-07-18 | $12.01 | $12.01 | 22,500 | — | — |
| 2024-07-17 | $11.95 | $11.95 | 25,700 | — | — |
| 2024-07-16 | $12.50 | $12.50 | 10,800 | — | — |
| 2024-07-15 | $12.60 | $12.60 | 25,100 | — | — |
| 2024-07-12 | $12.92 | $12.92 | 5,000 | — | — |
| 2024-07-11 | $12.78 | $12.78 | 9,000 | — | — |
| 2024-07-10 | $13.18 | $13.18 | 9,700 | — | — |
| 2024-07-09 | $13.00 | $13.00 | 17,500 | — | — |
| 2024-07-08 | $12.58 | $12.58 | 15,600 | — | — |
| 2024-07-05 | $12.80 | $12.80 | 21,200 | — | — |
| 2024-07-03 | $12.70 | $12.70 | 20,000 | — | — |
| 2024-07-02 | $12.90 | $12.90 | 9,400 | — | — |
| 2024-07-01 | $12.14 | $12.14 | 23,100 | — | — |
| 2024-06-28 | $13.06 | $13.06 | 16,500 | — | — |
| 2024-06-27 | $12.54 | $12.54 | 6,900 | — | — |
| 2024-06-26 | $12.77 | $12.77 | 12,300 | — | — |
| 2024-06-25 | $12.49 | $12.49 | 61,400 | — | — |
| 2024-06-24 | $12.85 | $12.85 | 52,300 | — | — |
| 2024-06-21 | $11.23 | $11.23 | 52,800 | — | — |
| 2024-06-20 | $10.68 | $10.68 | 36,200 | — | — |
| 2024-06-18 | $11.17 | $11.17 | 32,700 | — | — |
| 2024-06-17 | $10.30 | $10.30 | 96,000 | — | — |
| 2024-06-14 | $13.06 | $13.06 | 13,700 | — | — |
| 2024-06-13 | $12.89 | $12.89 | 7,300 | — | — |
| 2024-06-12 | $12.89 | $12.89 | 5,100 | — | — |
| 2024-06-11 | $12.86 | $12.86 | 11,400 | — | — |
| 2024-06-10 | $12.79 | $12.79 | 25,800 | — | — |
| 2024-06-07 | $12.59 | $12.59 | 7,800 | — | — |
| 2024-06-06 | $13.28 | $13.28 | 22,100 | — | — |
| 2024-06-05 | $12.91 | $12.91 | 10,300 | — | — |
| 2024-06-04 | $13.27 | $13.27 | 15,500 | — | — |
| 2024-06-03 | $13.55 | $13.55 | 46,900 | — | — |
| 2024-05-31 | $12.00 | $12.00 | 149,900 | — | — |
| 2024-05-30 | $12.35 | $12.35 | 9,600 | — | — |
| 2024-05-29 | $11.47 | $11.47 | 4,600 | — | — |
| 2024-05-28 | $12.41 | $12.41 | 14,400 | — | — |
| 2024-05-24 | $13.00 | $13.00 | 10,300 | — | — |
| 2024-05-23 | $12.98 | $12.98 | 9,000 | — | — |
| 2024-05-22 | $12.99 | $12.99 | 28,600 | — | — |
| 2024-05-21 | $13.00 | $13.00 | 19,200 | — | — |
| 2024-05-20 | $11.63 | $11.63 | 14,300 | — | — |
| 2024-05-17 | $11.95 | $11.95 | 6,400 | — | — |
| 2024-05-16 | $11.79 | $11.79 | 28,300 | — | — |
| 2024-05-15 | $11.08 | $11.08 | 13,000 | — | — |
| 2024-05-14 | $10.69 | $10.69 | 60,600 | — | — |
| 2024-05-13 | $12.43 | $12.43 | 20,800 | — | — |
| 2024-05-10 | $12.50 | $12.50 | 34,900 | — | — |
| 2024-05-09 | $11.98 | $11.98 | 21,900 | — | — |
| 2024-05-08 | $10.96 | $10.96 | 10,100 | — | — |
| 2024-05-07 | $10.63 | $10.63 | 8,900 | — | — |
| 2024-05-06 | $10.67 | $10.67 | 10,200 | — | — |
| 2024-05-03 | $10.62 | $10.62 | 21,100 | — | — |
| 2024-05-02 | $10.66 | $10.66 | 9,700 | — | — |
| 2024-05-01 | $10.49 | $10.49 | 7,900 | — | — |
| 2024-04-30 | $10.28 | $10.28 | 25,300 | — | — |
| 2024-04-29 | $10.51 | $10.51 | 17,300 | — | — |
| 2024-04-26 | $11.12 | $11.12 | 6,300 | — | — |
| 2024-04-25 | $11.16 | $11.16 | 8,000 | — | — |
| 2024-04-24 | $11.05 | $11.05 | 15,000 | — | — |
| 2024-04-23 | $11.42 | $11.42 | 26,800 | — | — |
| 2024-04-22 | $10.76 | $10.76 | 42,100 | — | — |
| 2024-04-19 | $10.09 | $10.09 | 17,300 | — | — |
| 2024-04-18 | $10.65 | $10.65 | 9,100 | — | — |
| 2024-04-17 | $10.27 | $10.27 | 12,400 | — | — |
| 2024-04-16 | $9.80 | $9.80 | 21,800 | — | — |
| 2024-04-15 | $9.80 | $9.80 | 12,700 | — | — |
| 2024-04-12 | $10.20 | $10.20 | 11,900 | — | — |
| 2024-04-11 | $9.87 | $9.87 | 5,900 | — | — |
| 2024-04-10 | $9.66 | $9.66 | 13,400 | — | — |
| 2024-04-09 | $9.84 | $9.84 | 13,600 | — | — |
| 2024-04-08 | $10.04 | $10.04 | 92,800 | — | — |
| 2024-04-05 | $9.59 | $9.59 | 239,000 | — | — |
| 2024-04-04 | $10.18 | $10.18 | 34,000 | — | — |
| 2024-04-03 | $11.61 | $11.61 | 4,700 | — | — |
| 2024-04-02 | $11.49 | $11.49 | 14,200 | — | — |
| 2024-04-01 | $11.45 | $11.45 | 15,700 | — | — |
| 2024-03-28 | $10.88 | $10.88 | 48,800 | — | — |
| 2024-03-27 | $11.30 | $11.30 | 46,100 | — | — |
| 2024-03-26 | $12.25 | $12.25 | 15,200 | — | — |
| 2024-03-25 | $12.23 | $12.23 | 29,800 | — | — |
| 2024-03-22 | $12.32 | $12.32 | 20,100 | — | — |
| 2024-03-21 | $12.89 | $12.89 | 26,400 | — | — |
| 2024-03-20 | $12.86 | $12.86 | 27,500 | — | — |
| 2024-03-19 | $13.75 | $13.75 | 30,600 | — | — |
| 2024-03-18 | $13.20 | $13.20 | 30,000 | — | — |
| 2024-03-15 | $13.79 | $13.79 | 12,200 | — | — |
| 2024-03-14 | $13.77 | $13.77 | 31,400 | — | — |
| 2024-03-13 | $14.01 | $14.01 | 32,200 | — | — |
| 2024-03-12 | $14.69 | $14.69 | 36,400 | — | — |
| 2024-03-11 | $14.49 | $14.49 | 50,400 | — | — |
| 2024-03-08 | $14.12 | $14.12 | 274,200 | — | — |
| 2024-03-07 | $11.72 | $11.72 | 55,100 | — | — |
| 2024-03-06 | $12.11 | $12.11 | 18,400 | — | — |
| 2024-03-05 | $12.57 | $12.57 | 13,900 | — | — |
| 2024-03-04 | $12.42 | $12.42 | 9,900 | — | — |
| 2024-03-01 | $12.93 | $12.93 | 24,800 | — | — |
| 2024-02-29 | $12.83 | $12.83 | 4,700 | — | — |
| 2024-02-28 | $12.60 | $12.60 | 51,900 | — | — |
| 2024-02-27 | $13.41 | $13.41 | 12,300 | — | — |
| 2024-02-26 | $13.58 | $13.58 | 53,600 | — | — |
| 2024-02-23 | $12.45 | $12.45 | 23,900 | — | — |
| 2024-02-22 | $11.60 | $11.60 | 37,100 | — | — |
| 2024-02-21 | $12.99 | $12.99 | 37,300 | — | — |
| 2024-02-20 | $13.28 | $13.28 | 88,800 | — | — |
| 2024-02-16 | $13.32 | $13.32 | 31,000 | — | — |
| 2024-02-15 | $12.19 | $12.19 | 85,700 | — | — |
| 2024-02-14 | $11.75 | $11.75 | 146,600 | — | — |
| 2024-02-13 | $10.46 | $10.46 | 14,100 | — | — |
| 2024-02-12 | $10.64 | $10.64 | 88,900 | — | — |
| 2024-02-09 | $9.02 | $9.02 | 5,000 | — | — |
| 2024-02-08 | $9.00 | $9.00 | 2,700 | — | — |
| 2024-02-07 | $9.00 | $9.00 | 1,000 | — | — |
| 2024-02-06 | $8.83 | $8.83 | 12,800 | — | — |
| 2024-02-05 | $8.92 | $8.92 | 2,900 | — | — |
| 2024-02-02 | $9.10 | $9.10 | 10,300 | — | — |
| 2024-02-01 | $9.15 | $9.15 | 15,400 | — | — |
| 2024-01-31 | $9.10 | $9.10 | 4,400 | — | — |
| 2024-01-30 | $9.12 | $9.12 | 28,300 | — | — |
| 2024-01-29 | $8.92 | $8.92 | 45,500 | — | — |
| 2024-01-26 | $8.45 | $8.45 | 41,000 | — | — |
| 2024-01-25 | $8.61 | $8.61 | 17,700 | — | — |
| 2024-01-24 | $8.92 | $8.92 | 16,300 | — | — |
| 2024-01-23 | $9.16 | $9.16 | 25,300 | — | — |
| 2024-01-22 | $9.11 | $9.11 | 16,000 | — | — |
| 2024-01-19 | $9.19 | $9.19 | 17,800 | — | — |
| 2024-01-18 | $9.29 | $9.29 | 28,600 | — | — |
| 2024-01-17 | $9.24 | $9.24 | 12,100 | — | — |
| 2024-01-16 | $9.23 | $9.23 | 8,500 | — | — |
| 2024-01-12 | $9.08 | $9.08 | 30,500 | — | — |
| 2024-01-11 | $9.07 | $9.07 | 34,600 | — | — |
| 2024-01-10 | $9.01 | $9.01 | 20,800 | — | — |
| 2024-01-09 | $9.10 | $9.10 | 151,400 | — | — |
| 2024-01-08 | $8.64 | $8.64 | 12,200 | — | — |
| 2024-01-05 | $8.37 | $8.37 | 14,200 | — | — |
| 2024-01-04 | $8.20 | $8.20 | 22,200 | — | — |
| 2024-01-03 | $7.83 | $7.83 | 5,400 | — | — |
| 2024-01-02 | $7.76 | $7.76 | 73,100 | — | — |