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
- 2018-06-22 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 | $16.21 | $16.21 | 90,800 | — | — |
| 2024-12-30 | $16.98 | $16.98 | 124,600 | — | — |
| 2024-12-27 | $16.46 | $16.46 | 115,800 | — | — |
| 2024-12-26 | $16.76 | $16.76 | 112,600 | — | — |
| 2024-12-24 | $16.26 | $16.26 | 114,100 | — | — |
| 2024-12-23 | $17.52 | $17.52 | 212,000 | — | — |
| 2024-12-20 | $15.27 | $15.27 | 198,700 | — | — |
| 2024-12-19 | $14.52 | $14.52 | 284,700 | — | — |
| 2024-12-18 | $15.47 | $15.47 | 533,200 | — | — |
| 2024-12-17 | $13.93 | $13.93 | 56,000 | — | — |
| 2024-12-16 | $14.28 | $14.28 | 72,800 | — | — |
| 2024-12-13 | $13.61 | $13.61 | 65,100 | — | — |
| 2024-12-12 | $13.40 | $13.40 | 131,600 | — | — |
| 2024-12-11 | $14.50 | $14.50 | 181,000 | — | — |
| 2024-12-10 | $13.26 | $13.26 | 278,700 | — | — |
| 2024-12-09 | $13.08 | $13.08 | 129,600 | — | — |
| 2024-12-06 | $11.89 | $11.89 | 137,400 | — | — |
| 2024-12-05 | $11.08 | $11.08 | 48,500 | — | — |
| 2024-12-04 | $11.51 | $11.51 | 63,200 | — | — |
| 2024-12-03 | $11.08 | $11.08 | 41,300 | — | — |
| 2024-12-02 | $11.35 | $11.35 | 135,500 | — | — |
| 2024-11-29 | $12.20 | $12.20 | 62,500 | — | — |
| 2024-11-27 | $12.25 | $12.25 | 76,500 | — | — |
| 2024-11-26 | $11.46 | $11.46 | 53,700 | — | — |
| 2024-11-25 | $11.35 | $11.35 | 104,300 | — | — |
| 2024-11-22 | $11.21 | $11.21 | 110,300 | — | — |
| 2024-11-21 | $9.92 | $9.92 | 65,500 | — | — |
| 2024-11-20 | $9.94 | $9.94 | 83,100 | — | — |
| 2024-11-19 | $10.09 | $10.09 | 73,700 | — | — |
| 2024-11-18 | $9.65 | $9.65 | 262,200 | — | — |
| 2024-11-15 | $10.94 | $10.94 | 199,200 | — | — |
| 2024-11-14 | $13.60 | $13.60 | 288,900 | — | — |
| 2024-11-13 | $13.40 | $13.40 | 314,500 | — | — |
| 2024-11-12 | $12.43 | $12.43 | 129,700 | — | — |
| 2024-11-11 | $13.34 | $13.34 | 106,300 | — | — |
| 2024-11-08 | $13.49 | $13.49 | 112,900 | — | — |
| 2024-11-07 | $12.73 | $12.73 | 83,100 | — | — |
| 2024-11-06 | $12.06 | $12.06 | 137,200 | — | — |
| 2024-11-05 | $12.76 | $12.76 | 74,900 | — | — |
| 2024-11-04 | $12.32 | $12.32 | 221,900 | — | — |
| 2024-11-01 | $11.53 | $11.53 | 123,400 | — | — |
| 2024-10-31 | $11.40 | $11.40 | 103,700 | — | — |
| 2024-10-30 | $12.01 | $12.01 | 140,100 | — | — |
| 2024-10-29 | $11.10 | $11.10 | 112,000 | — | — |
| 2024-10-28 | $11.05 | $11.05 | 211,900 | — | — |
| 2024-10-25 | $11.38 | $11.38 | 182,600 | — | — |
| 2024-10-24 | $10.34 | $10.34 | 138,000 | — | — |
| 2024-10-23 | $9.84 | $9.84 | 108,200 | — | — |
| 2024-10-22 | $9.99 | $9.99 | 204,400 | — | — |
| 2024-10-21 | $8.98 | $8.98 | 147,100 | — | — |
| 2024-10-18 | $8.04 | $8.04 | 44,800 | — | — |
| 2024-10-17 | $7.89 | $7.89 | 30,300 | — | — |
| 2024-10-16 | $8.00 | $8.00 | 69,300 | — | — |
| 2024-10-15 | $8.04 | $8.04 | 41,200 | — | — |
| 2024-10-14 | $7.83 | $7.83 | 16,500 | — | — |
| 2024-10-11 | $7.84 | $7.84 | 18,400 | — | — |
| 2024-10-10 | $7.90 | $7.90 | 60,900 | — | — |
| 2024-10-09 | $7.64 | $7.64 | 56,900 | — | — |
| 2024-10-08 | $7.87 | $7.87 | 24,500 | — | — |
| 2024-10-07 | $7.95 | $7.95 | 35,900 | — | — |
| 2024-10-04 | $7.35 | $7.35 | 27,700 | — | — |
| 2024-10-03 | $7.39 | $7.39 | 28,400 | — | — |
| 2024-10-02 | $7.25 | $7.25 | 26,900 | — | — |
| 2024-10-01 | $7.16 | $7.16 | 29,700 | — | — |
| 2024-09-30 | $7.22 | $7.22 | 41,500 | — | — |
| 2024-09-27 | $6.75 | $6.75 | 37,300 | — | — |
| 2024-09-26 | $6.67 | $6.67 | 32,900 | — | — |
| 2024-09-25 | $6.80 | $6.80 | 17,000 | — | — |
| 2024-09-24 | $6.72 | $6.72 | 49,000 | — | — |
| 2024-09-23 | $6.35 | $6.35 | 47,600 | — | — |
| 2024-09-20 | $6.46 | $6.46 | 41,300 | — | — |
| 2024-09-19 | $6.00 | $6.00 | 3,200 | — | — |
| 2024-09-18 | $6.11 | $6.11 | 9,100 | — | — |
| 2024-09-17 | $6.00 | $6.00 | 15,800 | — | — |
| 2024-09-16 | $6.20 | $6.20 | 16,400 | — | — |
| 2024-09-13 | $6.10 | $6.10 | 18,600 | — | — |
| 2024-09-12 | $5.85 | $5.85 | 8,700 | — | — |
| 2024-09-11 | $6.00 | $6.00 | 8,000 | — | — |
| 2024-09-10 | $6.00 | $6.00 | 3,100 | — | — |
| 2024-09-09 | $6.07 | $6.07 | 27,300 | — | — |
| 2024-09-06 | $5.94 | $5.94 | 47,000 | — | — |
| 2024-09-05 | $6.00 | $6.00 | 7,900 | — | — |
| 2024-09-04 | $6.05 | $6.05 | 13,800 | — | — |
| 2024-09-03 | $6.18 | $6.18 | 4,200 | — | — |
| 2024-08-30 | $6.05 | $6.05 | 700 | — | — |
| 2024-08-29 | $6.00 | $6.00 | 3,600 | — | — |
| 2024-08-28 | $6.03 | $6.03 | 9,700 | — | — |
| 2024-08-27 | $5.93 | $5.93 | 2,500 | — | — |
| 2024-08-26 | $5.91 | $5.91 | 7,400 | — | — |
| 2024-08-23 | $5.97 | $5.97 | 5,900 | — | — |
| 2024-08-22 | $6.00 | $6.00 | 2,700 | — | — |
| 2024-08-21 | $6.07 | $6.07 | 6,300 | — | — |
| 2024-08-20 | $6.07 | $6.07 | 1,500 | — | — |
| 2024-08-19 | $6.15 | $6.15 | 8,600 | — | — |
| 2024-08-16 | $6.10 | $6.10 | 8,400 | — | — |
| 2024-08-15 | $5.99 | $5.99 | 8,800 | — | — |
| 2024-08-14 | $5.97 | $5.97 | 4,900 | — | — |
| 2024-08-13 | $5.89 | $5.89 | 7,900 | — | — |
| 2024-08-12 | $6.06 | $6.06 | 15,400 | — | — |
| 2024-08-09 | $5.65 | $5.65 | 9,600 | — | — |
| 2024-08-08 | $6.02 | $6.02 | 18,800 | — | — |
| 2024-08-07 | $6.10 | $6.10 | 44,000 | — | — |
| 2024-08-06 | $5.81 | $5.81 | 11,500 | — | — |
| 2024-08-05 | $5.75 | $5.75 | 11,300 | — | — |
| 2024-08-02 | $5.91 | $5.91 | 8,400 | — | — |
| 2024-08-01 | $6.20 | $6.20 | 3,100 | — | — |
| 2024-07-31 | $6.07 | $6.07 | 3,200 | — | — |
| 2024-07-30 | $6.12 | $6.12 | 1,600 | — | — |
| 2024-07-29 | $6.03 | $6.03 | 1,600 | — | — |
| 2024-07-26 | $6.03 | $6.03 | 16,500 | — | — |
| 2024-07-25 | $6.02 | $6.02 | 4,000 | — | — |
| 2024-07-24 | $6.15 | $6.15 | 5,700 | — | — |
| 2024-07-23 | $6.01 | $6.01 | 9,800 | — | — |
| 2024-07-22 | $6.15 | $6.15 | 1,800 | — | — |
| 2024-07-19 | $6.00 | $6.00 | 2,300 | — | — |
| 2024-07-18 | $6.20 | $6.20 | 7,100 | — | — |
| 2024-07-17 | $6.24 | $6.24 | 2,300 | — | — |
| 2024-07-16 | $6.30 | $6.30 | 2,800 | — | — |
| 2024-07-15 | $6.28 | $6.28 | 6,700 | — | — |
| 2024-07-12 | $6.40 | $6.40 | 21,100 | — | — |
| 2024-07-11 | $6.21 | $6.21 | 2,000 | — | — |
| 2024-07-10 | $6.29 | $6.29 | 2,400 | — | — |
| 2024-07-09 | $6.36 | $6.36 | 5,600 | — | — |
| 2024-07-08 | $6.39 | $6.39 | 12,400 | — | — |
| 2024-07-05 | $6.39 | $6.39 | 3,300 | — | — |
| 2024-07-03 | $6.25 | $6.25 | 1,600 | — | — |
| 2024-07-02 | $6.32 | $6.32 | 1,900 | — | — |
| 2024-07-01 | $6.43 | $6.43 | 2,900 | — | — |
| 2024-06-28 | $6.43 | $6.43 | 11,700 | — | — |
| 2024-06-27 | $6.44 | $6.44 | 11,200 | — | — |
| 2024-06-26 | $6.32 | $6.32 | 6,800 | — | — |
| 2024-06-25 | $6.15 | $6.15 | 8,000 | — | — |
| 2024-06-24 | $6.22 | $6.22 | 6,800 | — | — |
| 2024-06-21 | $6.28 | $6.28 | 15,500 | — | — |
| 2024-06-20 | $6.11 | $6.11 | 29,400 | — | — |
| 2024-06-18 | $5.77 | $5.77 | 20,800 | — | — |
| 2024-06-17 | $6.27 | $6.27 | 6,500 | — | — |
| 2024-06-14 | $6.16 | $6.16 | 4,500 | — | — |
| 2024-06-13 | $6.34 | $6.34 | 5,500 | — | — |
| 2024-06-12 | $6.51 | $6.51 | 4,300 | — | — |
| 2024-06-11 | $6.60 | $6.60 | 3,000 | — | — |
| 2024-06-10 | $6.43 | $6.43 | 1,400 | — | — |
| 2024-06-07 | $6.55 | $6.55 | 3,100 | — | — |
| 2024-06-06 | $6.66 | $6.66 | 11,000 | — | — |
| 2024-06-05 | $6.63 | $6.63 | 3,200 | — | — |
| 2024-06-04 | $6.45 | $6.45 | 6,000 | — | — |
| 2024-06-03 | $6.31 | $6.31 | 12,100 | — | — |
| 2024-05-31 | $6.43 | $6.43 | 3,000 | — | — |
| 2024-05-30 | $6.56 | $6.56 | 6,400 | — | — |
| 2024-05-29 | $6.51 | $6.51 | 4,900 | — | — |
| 2024-05-28 | $6.80 | $6.80 | 10,100 | — | — |
| 2024-05-24 | $6.84 | $6.84 | 4,200 | — | — |
| 2024-05-23 | $6.91 | $6.90 | 1,400 | — | — |
| 2024-05-22 | $7.00 | $7.00 | 8,300 | — | — |
| 2024-05-21 | $6.82 | $6.82 | 7,600 | — | — |
| 2024-05-20 | $6.99 | $6.99 | 8,900 | — | — |
| 2024-05-17 | $7.00 | $7.00 | 10,400 | — | — |
| 2024-05-16 | $7.34 | $7.34 | 8,400 | — | — |
| 2024-05-15 | $7.40 | $7.40 | 14,900 | — | — |
| 2024-05-14 | $7.50 | $7.50 | 29,000 | — | — |
| 2024-05-13 | $7.25 | $7.25 | 9,900 | — | — |
| 2024-05-10 | $6.84 | $6.84 | 32,300 | — | — |
| 2024-05-09 | $6.85 | $6.85 | 17,300 | — | — |
| 2024-05-08 | $7.24 | $7.24 | 33,300 | — | — |
| 2024-05-07 | $7.02 | $7.02 | 51,400 | — | — |
| 2024-05-06 | $7.00 | $7.00 | 31,100 | — | — |
| 2024-05-03 | $6.33 | $6.33 | 6,400 | — | — |
| 2024-05-02 | $6.12 | $6.12 | 1,600 | — | — |
| 2024-05-01 | $6.04 | $6.04 | 10,000 | — | — |
| 2024-04-30 | $6.24 | $6.24 | 5,600 | — | — |
| 2024-04-29 | $5.70 | $5.70 | 5,000 | — | — |
| 2024-04-26 | $5.76 | $5.76 | 17,000 | — | — |
| 2024-04-25 | $5.65 | $5.65 | 12,600 | — | — |
| 2024-04-24 | $5.58 | $5.58 | 4,900 | — | — |
| 2024-04-23 | $5.66 | $5.66 | 7,300 | — | — |
| 2024-04-22 | $5.62 | $5.62 | 6,700 | — | — |
| 2024-04-19 | $5.65 | $5.65 | 7,400 | — | — |
| 2024-04-18 | $5.64 | $5.64 | 5,700 | — | — |
| 2024-04-17 | $5.59 | $5.59 | 13,900 | — | — |
| 2024-04-16 | $5.51 | $5.51 | 12,600 | — | — |
| 2024-04-15 | $5.67 | $5.67 | 5,200 | — | — |
| 2024-04-12 | $5.74 | $5.74 | 3,300 | — | — |
| 2024-04-11 | $5.99 | $5.99 | 12,800 | — | — |
| 2024-04-10 | $5.83 | $5.83 | 5,600 | — | — |
| 2024-04-09 | $6.01 | $6.01 | 10,400 | — | — |
| 2024-04-08 | $5.85 | $5.85 | 15,300 | — | — |
| 2024-04-05 | $6.02 | $6.02 | 7,800 | — | — |
| 2024-04-04 | $6.35 | $6.35 | 6,000 | — | — |
| 2024-04-03 | $6.36 | $6.36 | 23,400 | — | — |
| 2024-04-02 | $5.89 | $5.89 | 11,200 | — | — |
| 2024-04-01 | $6.12 | $6.12 | 4,700 | — | — |
| 2024-03-28 | $6.17 | $6.17 | 7,500 | — | — |
| 2024-03-27 | $5.87 | $5.87 | 33,900 | — | — |
| 2024-03-26 | $6.16 | $6.16 | 5,700 | — | — |
| 2024-03-25 | $6.09 | $6.09 | 9,900 | — | — |
| 2024-03-22 | $6.26 | $6.26 | 12,600 | — | — |
| 2024-03-21 | $6.40 | $6.40 | 10,200 | — | — |
| 2024-03-20 | $6.37 | $6.37 | 5,900 | — | — |
| 2024-03-19 | $6.93 | $6.93 | 12,300 | — | — |
| 2024-03-18 | $7.00 | $7.00 | 9,800 | — | — |
| 2024-03-15 | $6.64 | $6.64 | 17,600 | — | — |
| 2024-03-14 | $6.09 | $6.09 | 16,100 | — | — |
| 2024-03-13 | $6.45 | $6.45 | 17,000 | — | — |
| 2024-03-12 | $6.21 | $6.21 | 21,200 | — | — |
| 2024-03-11 | $6.61 | $6.61 | 4,400 | — | — |
| 2024-03-08 | $6.81 | $6.81 | 3,700 | — | — |
| 2024-03-07 | $6.81 | $6.81 | 5,900 | — | — |
| 2024-03-06 | $6.66 | $6.66 | 13,100 | — | — |
| 2024-03-05 | $6.63 | $6.63 | 9,600 | — | — |
| 2024-03-04 | $6.75 | $6.75 | 10,500 | — | — |
| 2024-03-01 | $6.75 | $6.75 | 5,200 | — | — |
| 2024-02-29 | $6.93 | $6.93 | 5,000 | — | — |
| 2024-02-28 | $6.92 | $6.92 | 12,900 | — | — |
| 2024-02-27 | $6.70 | $6.70 | 7,900 | — | — |
| 2024-02-26 | $6.72 | $6.72 | 10,000 | — | — |
| 2024-02-23 | $6.88 | $6.88 | 7,500 | — | — |
| 2024-02-22 | $6.93 | $6.93 | 5,500 | — | — |
| 2024-02-21 | $7.03 | $7.03 | 13,500 | — | — |
| 2024-02-20 | $7.03 | $7.03 | 5,300 | — | — |
| 2024-02-16 | $6.91 | $6.91 | 10,600 | — | — |
| 2024-02-15 | $7.27 | $7.27 | 10,800 | — | — |
| 2024-02-14 | $7.20 | $7.20 | 4,600 | — | — |
| 2024-02-13 | $7.13 | $7.13 | 9,700 | — | — |
| 2024-02-12 | $7.15 | $7.15 | 5,900 | — | — |
| 2024-02-09 | $7.35 | $7.35 | 4,100 | — | — |
| 2024-02-08 | $7.14 | $7.14 | 9,000 | — | — |
| 2024-02-07 | $7.24 | $7.24 | 10,000 | — | — |
| 2024-02-06 | $7.26 | $7.26 | 5,300 | — | — |
| 2024-02-05 | $7.20 | $7.20 | 21,500 | — | — |
| 2024-02-02 | $7.40 | $7.40 | 10,900 | — | — |
| 2024-02-01 | $7.50 | $7.50 | 3,300 | — | — |
| 2024-01-31 | $7.57 | $7.57 | 12,900 | — | — |
| 2024-01-30 | $7.62 | $7.62 | 21,800 | — | — |
| 2024-01-29 | $7.52 | $7.52 | 9,100 | — | — |
| 2024-01-26 | $7.44 | $7.44 | 13,300 | — | — |
| 2024-01-25 | $7.55 | $7.55 | 13,700 | — | — |
| 2024-01-24 | $7.44 | $7.44 | 13,800 | — | — |
| 2024-01-23 | $7.38 | $7.38 | 21,100 | — | — |
| 2024-01-22 | $7.23 | $7.23 | 77,000 | — | — |
| 2024-01-19 | $6.63 | $6.63 | 9,300 | — | — |
| 2024-01-18 | $6.59 | $6.59 | 35,400 | — | — |
| 2024-01-17 | $6.64 | $6.64 | 27,600 | — | — |
| 2024-01-16 | $6.48 | $6.48 | 58,800 | — | — |
| 2024-01-12 | $6.17 | $6.17 | 10,800 | — | — |
| 2024-01-11 | $6.09 | $6.09 | 52,300 | — | — |
| 2024-01-10 | $6.11 | $6.11 | 11,900 | — | — |
| 2024-01-09 | $5.99 | $5.99 | 12,800 | — | — |
| 2024-01-08 | $5.83 | $5.83 | 19,000 | — | — |
| 2024-01-05 | $5.96 | $5.96 | 5,600 | — | — |
| 2024-01-04 | $6.19 | $6.19 | 6,800 | — | — |
| 2024-01-03 | $6.17 | $6.17 | 15,400 | — | — |
| 2024-01-02 | $5.97 | $5.97 | 8,000 | — | — |