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
- 2013-10-02 to 2026-09-02
- 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 | $10.18 | $12.79 | 9,200 | — | — |
| 2024-12-30 | $9.95 | $12.50 | 21,300 | — | — |
| 2024-12-27 | $10.05 | $12.63 | 1,500 | — | — |
| 2024-12-26 | $10.18 | $12.79 | 10,000 | — | — |
| 2024-12-24 | $10.10 | $12.69 | 8,100 | — | — |
| 2024-12-23 | $9.90 | $12.44 | 28,300 | — | — |
| 2024-12-20 | $10.02 | $12.59 | 17,800 | — | — |
| 2024-12-19 | $10.06 | $12.64 | 7,300 | — | — |
| 2024-12-18 | $10.84 | $13.62 | 54,200 | — | — |
| 2024-12-17 | $10.91 | $13.71 | 7,500 | — | — |
| 2024-12-16 | $11.00 | $13.82 | 11,000 | — | — |
| 2024-12-13 | $11.06 | $13.85 | 200 | — | — |
| 2024-12-12 | $11.14 | $13.95 | 14,900 | — | — |
| 2024-12-11 | $10.88 | $13.62 | 74,600 | — | — |
| 2024-12-10 | $11.11 | $13.91 | 100 | — | — |
| 2024-12-09 | $11.10 | $13.90 | 2,000 | — | — |
| 2024-12-06 | $10.70 | $13.40 | 700 | — | — |
| 2024-12-05 | $10.65 | $13.34 | 4,300 | — | — |
| 2024-12-04 | $10.64 | $13.32 | 15,200 | — | — |
| 2024-12-03 | $10.54 | $13.20 | 3,400 | — | — |
| 2024-12-02 | $11.11 | $13.91 | 0 | — | — |
| 2024-11-29 | $11.11 | $13.91 | 0 | — | — |
| 2024-11-27 | $11.11 | $13.91 | 6,800 | — | — |
| 2024-11-26 | $10.83 | $13.56 | 19,600 | — | — |
| 2024-11-25 | $11.02 | $13.80 | 1,200 | — | — |
| 2024-11-22 | $10.91 | $13.66 | 2,000 | — | — |
| 2024-11-21 | $10.75 | $13.46 | 13,600 | — | — |
| 2024-11-20 | $10.52 | $13.17 | 29,600 | — | — |
| 2024-11-19 | $10.55 | $13.21 | 6,300 | — | — |
| 2024-11-18 | $10.17 | $12.74 | 1,500 | — | — |
| 2024-11-15 | $10.31 | $12.91 | 300 | — | — |
| 2024-11-14 | $10.49 | $13.14 | 1,200 | — | — |
| 2024-11-13 | $10.32 | $12.92 | 900 | — | — |
| 2024-11-12 | $10.50 | $13.15 | 400 | — | — |
| 2024-11-11 | $10.75 | $13.46 | 700 | — | — |
| 2024-11-08 | $10.56 | $13.22 | 600 | — | — |
| 2024-11-07 | $10.73 | $13.44 | 6,000 | — | — |
| 2024-11-06 | $10.94 | $13.70 | 19,300 | — | — |
| 2024-11-05 | $10.33 | $12.94 | 0 | — | — |
| 2024-11-04 | $10.33 | $12.94 | 0 | — | — |
| 2024-11-01 | $10.33 | $12.94 | 100 | — | — |
| 2024-10-31 | $10.60 | $13.27 | 7,300 | — | — |
| 2024-10-30 | $10.57 | $13.24 | 1,000 | — | — |
| 2024-10-29 | $10.92 | $13.67 | 700 | — | — |
| 2024-10-28 | $10.66 | $13.35 | 1,500 | — | — |
| 2024-10-25 | $10.85 | $13.59 | 2,000 | — | — |
| 2024-10-24 | $10.52 | $13.17 | 8,300 | — | — |
| 2024-10-23 | $10.75 | $13.46 | 1,100 | — | — |
| 2024-10-22 | $11.00 | $13.78 | 0 | — | — |
| 2024-10-21 | $11.00 | $13.78 | 0 | — | — |
| 2024-10-18 | $11.00 | $13.78 | 31,500 | — | — |
| 2024-10-17 | $11.25 | $14.09 | 20,600 | — | — |
| 2024-10-16 | $11.10 | $13.90 | 0 | — | — |
| 2024-10-15 | $11.10 | $13.90 | 10,300 | — | — |
| 2024-10-14 | $10.85 | $13.59 | 200 | — | — |
| 2024-10-11 | $11.29 | $14.14 | 2,600 | — | — |
| 2024-10-10 | $10.75 | $13.46 | 6,000 | — | — |
| 2024-10-09 | $10.82 | $13.55 | 200 | — | — |
| 2024-10-08 | $10.69 | $13.39 | 0 | — | — |
| 2024-10-07 | $10.69 | $13.39 | 4,200 | — | — |
| 2024-10-04 | $10.47 | $13.11 | 0 | — | — |
| 2024-10-03 | $10.47 | $13.11 | 1,000 | — | — |
| 2024-10-02 | $10.51 | $13.16 | 900 | — | — |
| 2024-10-01 | $10.58 | $13.25 | 0 | — | — |
| 2024-09-30 | $10.58 | $13.25 | 2,200 | — | — |
| 2024-09-27 | $11.45 | $14.34 | 1,100 | — | — |
| 2024-09-26 | $10.61 | $13.29 | 1,000 | — | — |
| 2024-09-25 | $10.98 | $13.75 | 13,900 | — | — |
| 2024-09-24 | $10.90 | $13.65 | 1,300 | — | — |
| 2024-09-23 | $10.68 | $13.37 | 1,500 | — | — |
| 2024-09-20 | $10.87 | $13.61 | 5,200 | — | — |
| 2024-09-19 | $11.06 | $13.85 | 300 | — | — |
| 2024-09-18 | $10.66 | $13.35 | 2,500 | — | — |
| 2024-09-17 | $10.80 | $13.52 | 5,600 | — | — |
| 2024-09-16 | $10.31 | $12.91 | 200 | — | — |
| 2024-09-13 | $10.35 | $12.92 | 16,700 | — | — |
| 2024-09-12 | $9.97 | $12.44 | 7,600 | — | — |
| 2024-09-11 | $9.97 | $12.44 | 7,700 | — | — |
| 2024-09-10 | $10.00 | $12.48 | 8,000 | — | — |
| 2024-09-09 | $10.03 | $12.52 | 2,300 | — | — |
| 2024-09-06 | $10.20 | $12.73 | 6,100 | — | — |
| 2024-09-05 | $10.40 | $12.98 | 4,200 | — | — |
| 2024-09-04 | $10.48 | $13.08 | 2,000 | — | — |
| 2024-09-03 | $10.58 | $13.20 | 500 | — | — |
| 2024-08-30 | $10.60 | $13.23 | 600 | — | — |
| 2024-08-29 | $10.40 | $12.98 | 500 | — | — |
| 2024-08-28 | $10.39 | $12.97 | 22,800 | — | — |
| 2024-08-27 | $10.37 | $12.94 | 2,100 | — | — |
| 2024-08-26 | $10.24 | $12.78 | 12,600 | — | — |
| 2024-08-23 | $10.19 | $12.72 | 1,800 | — | — |
| 2024-08-22 | $10.07 | $12.57 | 0 | — | — |
| 2024-08-21 | $10.07 | $12.57 | 1,300 | — | — |
| 2024-08-20 | $10.03 | $12.52 | 22,000 | — | — |
| 2024-08-19 | $10.09 | $12.59 | 7,400 | — | — |
| 2024-08-16 | $10.07 | $12.57 | 200 | — | — |
| 2024-08-15 | $9.96 | $12.43 | 0 | — | — |
| 2024-08-14 | $9.96 | $12.43 | 47,700 | — | — |
| 2024-08-13 | $10.14 | $12.66 | 5,100 | — | — |
| 2024-08-12 | $10.10 | $12.61 | 1,300 | — | — |
| 2024-08-09 | $10.20 | $12.73 | 500 | — | — |
| 2024-08-08 | $10.25 | $12.79 | 0 | — | — |
| 2024-08-07 | $10.25 | $12.79 | 800 | — | — |
| 2024-08-06 | $10.22 | $12.76 | 1,300 | — | — |
| 2024-08-05 | $10.05 | $12.54 | 2,200 | — | — |
| 2024-08-02 | $10.06 | $12.56 | 1,900 | — | — |
| 2024-08-01 | $10.22 | $12.76 | 800 | — | — |
| 2024-07-31 | $10.86 | $13.55 | 6,900 | — | — |
| 2024-07-30 | $10.45 | $13.04 | 6,400 | — | — |
| 2024-07-29 | $10.46 | $13.05 | 400 | — | — |
| 2024-07-26 | $10.49 | $13.09 | 2,000 | — | — |
| 2024-07-25 | $10.40 | $12.98 | 3,300 | — | — |
| 2024-07-24 | $10.76 | $13.43 | 7,200 | — | — |
| 2024-07-23 | $10.80 | $13.48 | 32,200 | — | — |
| 2024-07-22 | $10.56 | $13.18 | 19,300 | — | — |
| 2024-07-19 | $10.47 | $13.07 | 1,500 | — | — |
| 2024-07-18 | $10.31 | $12.87 | 11,800 | — | — |
| 2024-07-17 | $10.40 | $12.98 | 33,200 | — | — |
| 2024-07-16 | $10.67 | $13.32 | 5,500 | — | — |
| 2024-07-15 | $10.40 | $12.98 | 17,900 | — | — |
| 2024-07-12 | $10.23 | $12.77 | 36,600 | — | — |
| 2024-07-11 | $10.00 | $12.48 | 33,200 | — | — |
| 2024-07-10 | $9.60 | $11.98 | 22,800 | — | — |
| 2024-07-09 | $9.56 | $11.93 | 7,800 | — | — |
| 2024-07-08 | $9.30 | $11.61 | 12,100 | — | — |
| 2024-07-05 | $9.10 | $11.36 | 4,700 | — | — |
| 2024-07-03 | $9.37 | $11.69 | 300 | — | — |
| 2024-07-02 | $9.00 | $11.23 | 13,000 | — | — |
| 2024-07-01 | $9.00 | $11.23 | 2,100 | — | — |
| 2024-06-28 | $9.12 | $11.38 | 3,500 | — | — |
| 2024-06-27 | $8.91 | $11.12 | 6,900 | — | — |
| 2024-06-26 | $8.84 | $11.03 | 4,800 | — | — |
| 2024-06-25 | $8.76 | $10.93 | 2,600 | — | — |
| 2024-06-24 | $8.91 | $11.12 | 0 | — | — |
| 2024-06-21 | $8.91 | $11.12 | 3,500 | — | — |
| 2024-06-20 | $8.94 | $11.16 | 59,700 | — | — |
| 2024-06-18 | $8.94 | $11.16 | 1,700 | — | — |
| 2024-06-17 | $9.02 | $11.26 | 4,700 | — | — |
| 2024-06-14 | $9.20 | $11.48 | 0 | — | — |
| 2024-06-13 | $9.20 | $11.44 | 12,200 | — | — |
| 2024-06-12 | $9.40 | $11.69 | 17,900 | — | — |
| 2024-06-11 | $8.77 | $10.90 | 0 | — | — |
| 2024-06-10 | $8.77 | $10.90 | 10,200 | — | — |
| 2024-06-07 | $8.96 | $11.14 | 3,600 | — | — |
| 2024-06-06 | $9.24 | $11.49 | 1,300 | — | — |
| 2024-06-05 | $9.06 | $11.26 | 2,500 | — | — |
| 2024-06-04 | $9.06 | $11.26 | 8,700 | — | — |
| 2024-06-03 | $9.50 | $11.81 | 4,300 | — | — |
| 2024-05-31 | $9.25 | $11.50 | 24,400 | — | — |
| 2024-05-30 | $9.07 | $11.28 | 1,000 | — | — |
| 2024-05-29 | $8.55 | $10.63 | 500 | — | — |
| 2024-05-28 | $8.80 | $10.94 | 6,500 | — | — |
| 2024-05-24 | $9.25 | $11.50 | 100 | — | — |
| 2024-05-23 | $9.25 | $11.50 | 0 | — | — |
| 2024-05-22 | $9.25 | $11.50 | 14,900 | — | — |
| 2024-05-21 | $8.86 | $11.02 | 3,100 | — | — |
| 2024-05-20 | $9.31 | $11.58 | 1,400 | — | — |
| 2024-05-17 | $9.50 | $11.81 | 0 | — | — |
| 2024-05-16 | $9.50 | $11.81 | 600 | — | — |
| 2024-05-15 | $9.56 | $11.89 | 4,400 | — | — |
| 2024-05-14 | $9.75 | $12.12 | 1,200 | — | — |
| 2024-05-13 | $9.38 | $11.66 | 1,500 | — | — |
| 2024-05-10 | $9.28 | $11.54 | 10,000 | — | — |
| 2024-05-09 | $9.43 | $11.72 | 13,000 | — | — |
| 2024-05-08 | $9.25 | $11.50 | 4,300 | — | — |
| 2024-05-07 | $9.20 | $11.44 | 1,100 | — | — |
| 2024-05-06 | $9.01 | $11.20 | 600 | — | — |
| 2024-05-03 | $9.35 | $11.62 | 1,200 | — | — |
| 2024-05-02 | $8.89 | $11.05 | 5,700 | — | — |
| 2024-05-01 | $9.33 | $11.60 | 4,300 | — | — |
| 2024-04-30 | $9.00 | $11.19 | 9,500 | — | — |
| 2024-04-29 | $9.10 | $11.31 | 5,500 | — | — |
| 2024-04-26 | $9.01 | $11.20 | 2,900 | — | — |
| 2024-04-25 | $8.88 | $11.04 | 600 | — | — |
| 2024-04-24 | $9.34 | $11.61 | 8,200 | — | — |
| 2024-04-23 | $9.35 | $11.62 | 300 | — | — |
| 2024-04-22 | $9.24 | $11.49 | 25,000 | — | — |
| 2024-04-19 | $9.06 | $11.26 | 14,500 | — | — |
| 2024-04-18 | $8.71 | $10.83 | 12,600 | — | — |
| 2024-04-17 | $8.80 | $10.94 | 14,700 | — | — |
| 2024-04-16 | $8.77 | $10.90 | 6,600 | — | — |
| 2024-04-15 | $9.22 | $11.46 | 2,800 | — | — |
| 2024-04-12 | $9.05 | $11.25 | 600 | — | — |
| 2024-04-11 | $9.15 | $11.38 | 1,000 | — | — |
| 2024-04-10 | $9.14 | $11.36 | 2,000 | — | — |
| 2024-04-09 | $9.98 | $12.41 | 15,400 | — | — |
| 2024-04-08 | $9.75 | $12.12 | 0 | — | — |
| 2024-04-05 | $9.75 | $12.12 | 0 | — | — |
| 2024-04-04 | $9.75 | $12.12 | 3,100 | — | — |
| 2024-04-03 | $9.65 | $12.00 | 0 | — | — |
| 2024-04-02 | $9.65 | $12.00 | 200 | — | — |
| 2024-04-01 | $9.71 | $12.07 | 4,900 | — | — |
| 2024-03-28 | $9.97 | $12.40 | 43,700 | — | — |
| 2024-03-27 | $9.75 | $12.12 | 14,800 | — | — |
| 2024-03-26 | $9.94 | $12.36 | 900 | — | — |
| 2024-03-25 | $9.65 | $12.00 | 5,600 | — | — |
| 2024-03-22 | $9.98 | $12.41 | 0 | — | — |
| 2024-03-21 | $9.98 | $12.41 | 900 | — | — |
| 2024-03-20 | $9.60 | $11.94 | 1,900 | — | — |
| 2024-03-19 | $9.60 | $11.94 | 600 | — | — |
| 2024-03-18 | $9.55 | $11.87 | 10,400 | — | — |
| 2024-03-15 | $9.34 | $11.61 | 600 | — | — |
| 2024-03-14 | $9.35 | $11.62 | 600 | — | — |
| 2024-03-13 | $9.62 | $11.92 | 2,300 | — | — |
| 2024-03-12 | $9.60 | $11.89 | 0 | — | — |
| 2024-03-11 | $9.60 | $11.89 | 8,800 | — | — |
| 2024-03-08 | $9.45 | $11.71 | 1,300 | — | — |
| 2024-03-07 | $9.40 | $11.64 | 0 | — | — |
| 2024-03-06 | $9.40 | $11.64 | 700 | — | — |
| 2024-03-05 | $9.50 | $11.77 | 100 | — | — |
| 2024-03-04 | $9.50 | $11.77 | 1,100 | — | — |
| 2024-03-01 | $9.75 | $12.08 | 200 | — | — |
| 2024-02-29 | $9.80 | $12.14 | 5,700 | — | — |
| 2024-02-28 | $9.82 | $12.16 | 0 | — | — |
| 2024-02-27 | $9.82 | $12.16 | 0 | — | — |
| 2024-02-26 | $9.82 | $12.16 | 39,100 | — | — |
| 2024-02-23 | $10.05 | $12.45 | 7,400 | — | — |
| 2024-02-22 | $9.98 | $12.36 | 600 | — | — |
| 2024-02-21 | $10.10 | $12.51 | 100 | — | — |
| 2024-02-20 | $10.00 | $12.39 | 0 | — | — |
| 2024-02-16 | $10.00 | $12.39 | 900 | — | — |
| 2024-02-15 | $10.00 | $12.39 | 54,600 | — | — |
| 2024-02-14 | $9.50 | $11.77 | 1,000 | — | — |
| 2024-02-13 | $10.00 | $12.39 | 0 | — | — |
| 2024-02-12 | $10.00 | $12.39 | 8,500 | — | — |
| 2024-02-09 | $10.06 | $12.46 | 0 | — | — |
| 2024-02-08 | $10.06 | $12.46 | 500 | — | — |
| 2024-02-07 | $9.17 | $11.36 | 15,000 | — | — |
| 2024-02-06 | $9.58 | $11.87 | 0 | — | — |
| 2024-02-05 | $9.58 | $11.87 | 0 | — | — |
| 2024-02-02 | $9.58 | $11.87 | 0 | — | — |
| 2024-02-01 | $9.58 | $11.87 | 3,100 | — | — |
| 2024-01-31 | $9.88 | $12.24 | 0 | — | — |
| 2024-01-30 | $9.88 | $12.24 | 0 | — | — |
| 2024-01-29 | $9.88 | $12.24 | 2,600 | — | — |
| 2024-01-26 | $10.00 | $12.39 | 2,200 | — | — |
| 2024-01-25 | $10.05 | $12.45 | 3,100 | — | — |
| 2024-01-24 | $9.54 | $11.82 | 3,000 | — | — |
| 2024-01-23 | $9.85 | $12.20 | 6,900 | — | — |
| 2024-01-22 | $10.00 | $12.39 | 2,000 | — | — |
| 2024-01-19 | $9.79 | $12.13 | 0 | — | — |
| 2024-01-18 | $9.79 | $12.13 | 5,000 | — | — |
| 2024-01-17 | $9.92 | $12.29 | 300 | — | — |
| 2024-01-16 | $9.72 | $12.04 | 2,300 | — | — |
| 2024-01-12 | $10.10 | $12.51 | 201,400 | — | — |
| 2024-01-11 | $9.72 | $12.04 | 14,300 | — | — |
| 2024-01-10 | $9.81 | $12.15 | 59,800 | — | — |
| 2024-01-09 | $9.94 | $12.31 | 4,700 | — | — |
| 2024-01-08 | $9.75 | $12.08 | 3,900 | — | — |
| 2024-01-05 | $9.51 | $11.78 | 1,100 | — | — |
| 2024-01-04 | $9.25 | $11.46 | 500 | — | — |
| 2024-01-03 | $9.51 | $11.78 | 3,300 | — | — |
| 2024-01-02 | $9.45 | $11.71 | 2,100 | — | — |