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
- 2021-07-01 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 | $11.01 | $11.01 | 64,300 | — | — |
| 2024-12-30 | $11.02 | $11.02 | 63,900 | — | — |
| 2024-12-27 | $11.15 | $11.15 | 75,700 | — | — |
| 2024-12-26 | $11.49 | $11.49 | 94,300 | — | — |
| 2024-12-24 | $11.53 | $11.53 | 75,400 | — | — |
| 2024-12-23 | $11.17 | $11.17 | 72,200 | — | — |
| 2024-12-20 | $11.17 | $11.17 | 127,000 | — | — |
| 2024-12-19 | $11.18 | $11.18 | 89,100 | — | — |
| 2024-12-18 | $11.23 | $11.23 | 135,200 | — | — |
| 2024-12-17 | $12.05 | $12.05 | 100,300 | — | — |
| 2024-12-16 | $12.01 | $12.01 | 64,900 | — | — |
| 2024-12-13 | $12.20 | $12.20 | 223,300 | — | — |
| 2024-12-12 | $12.02 | $12.02 | 54,500 | — | — |
| 2024-12-11 | $12.09 | $12.09 | 228,600 | — | — |
| 2024-12-10 | $11.77 | $11.77 | 130,500 | — | — |
| 2024-12-09 | $12.13 | $12.13 | 87,700 | — | — |
| 2024-12-06 | $11.91 | $11.91 | 92,800 | — | — |
| 2024-12-05 | $12.03 | $12.03 | 76,900 | — | — |
| 2024-12-04 | $12.16 | $12.16 | 88,100 | — | — |
| 2024-12-03 | $12.05 | $12.05 | 83,100 | — | — |
| 2024-12-02 | $12.22 | $12.22 | 190,100 | — | — |
| 2024-11-29 | $12.15 | $12.15 | 36,600 | — | — |
| 2024-11-27 | $12.03 | $12.03 | 51,400 | — | — |
| 2024-11-26 | $12.15 | $12.15 | 86,500 | — | — |
| 2024-11-25 | $12.15 | $12.15 | 114,200 | — | — |
| 2024-11-22 | $11.87 | $11.87 | 125,700 | — | — |
| 2024-11-21 | $11.65 | $11.65 | 127,800 | — | — |
| 2024-11-20 | $11.26 | $11.26 | 95,100 | — | — |
| 2024-11-19 | $11.20 | $11.20 | 119,700 | — | — |
| 2024-11-18 | $11.15 | $11.15 | 112,100 | — | — |
| 2024-11-15 | $11.12 | $11.12 | 157,400 | — | — |
| 2024-11-14 | $11.07 | $11.07 | 156,800 | — | — |
| 2024-11-13 | $11.14 | $11.14 | 174,700 | — | — |
| 2024-11-12 | $11.98 | $11.98 | 119,900 | — | — |
| 2024-11-11 | $12.15 | $12.15 | 99,200 | — | — |
| 2024-11-08 | $11.70 | $11.70 | 185,400 | — | — |
| 2024-11-07 | $11.87 | $11.87 | 209,300 | — | — |
| 2024-11-06 | $11.62 | $11.62 | 197,700 | — | — |
| 2024-11-05 | $10.96 | $10.96 | 146,400 | — | — |
| 2024-11-04 | $10.87 | $10.87 | 110,400 | — | — |
| 2024-11-01 | $10.71 | $10.71 | 84,200 | — | — |
| 2024-10-31 | $10.52 | $10.52 | 74,900 | — | — |
| 2024-10-30 | $10.69 | $10.69 | 61,200 | — | — |
| 2024-10-29 | $10.70 | $10.70 | 58,300 | — | — |
| 2024-10-28 | $10.56 | $10.56 | 71,800 | — | — |
| 2024-10-25 | $10.42 | $10.42 | 50,000 | — | — |
| 2024-10-24 | $10.48 | $10.48 | 47,700 | — | — |
| 2024-10-23 | $10.37 | $10.37 | 50,200 | — | — |
| 2024-10-22 | $10.50 | $10.50 | 53,400 | — | — |
| 2024-10-21 | $10.61 | $10.61 | 62,800 | — | — |
| 2024-10-18 | $10.74 | $10.74 | 66,500 | — | — |
| 2024-10-17 | $10.74 | $10.74 | 42,600 | — | — |
| 2024-10-16 | $10.61 | $10.61 | 71,300 | — | — |
| 2024-10-15 | $10.50 | $10.50 | 67,000 | — | — |
| 2024-10-14 | $10.24 | $10.24 | 93,500 | — | — |
| 2024-10-11 | $10.27 | $10.27 | 58,600 | — | — |
| 2024-10-10 | $10.11 | $10.11 | 77,700 | — | — |
| 2024-10-09 | $10.17 | $10.17 | 62,700 | — | — |
| 2024-10-08 | $10.02 | $10.02 | 76,900 | — | — |
| 2024-10-07 | $9.97 | $9.97 | 74,900 | — | — |
| 2024-10-04 | $10.22 | $10.22 | 96,200 | — | — |
| 2024-10-03 | $10.07 | $10.07 | 71,500 | — | — |
| 2024-10-02 | $10.20 | $10.20 | 70,600 | — | — |
| 2024-10-01 | $10.10 | $10.10 | 100,400 | — | — |
| 2024-09-30 | $10.36 | $10.36 | 78,400 | — | — |
| 2024-09-27 | $10.42 | $10.42 | 144,800 | — | — |
| 2024-09-26 | $10.44 | $10.44 | 80,300 | — | — |
| 2024-09-25 | $10.46 | $10.46 | 69,300 | — | — |
| 2024-09-24 | $10.61 | $10.61 | 87,800 | — | — |
| 2024-09-23 | $10.67 | $10.67 | 60,200 | — | — |
| 2024-09-20 | $10.77 | $10.77 | 294,300 | — | — |
| 2024-09-19 | $10.80 | $10.80 | 98,100 | — | — |
| 2024-09-18 | $10.48 | $10.48 | 98,900 | — | — |
| 2024-09-17 | $10.57 | $10.57 | 122,400 | — | — |
| 2024-09-16 | $10.66 | $10.66 | 109,400 | — | — |
| 2024-09-13 | $10.69 | $10.69 | 97,600 | — | — |
| 2024-09-12 | $10.32 | $10.32 | 77,600 | — | — |
| 2024-09-11 | $10.23 | $10.23 | 73,100 | — | — |
| 2024-09-10 | $10.20 | $10.20 | 108,600 | — | — |
| 2024-09-09 | $10.17 | $10.17 | 232,700 | — | — |
| 2024-09-06 | $10.13 | $10.13 | 97,800 | — | — |
| 2024-09-05 | $10.35 | $10.35 | 107,100 | — | — |
| 2024-09-04 | $10.42 | $10.42 | 84,800 | — | — |
| 2024-09-03 | $10.35 | $10.35 | 107,600 | — | — |
| 2024-08-30 | $10.71 | $10.71 | 75,500 | — | — |
| 2024-08-29 | $10.74 | $10.74 | 85,200 | — | — |
| 2024-08-28 | $10.46 | $10.46 | 64,100 | — | — |
| 2024-08-27 | $10.37 | $10.37 | 109,000 | — | — |
| 2024-08-26 | $10.42 | $10.42 | 95,000 | — | — |
| 2024-08-23 | $10.41 | $10.41 | 124,200 | — | — |
| 2024-08-22 | $10.25 | $10.25 | 76,900 | — | — |
| 2024-08-21 | $10.41 | $10.41 | 72,800 | — | — |
| 2024-08-20 | $10.22 | $10.22 | 90,300 | — | — |
| 2024-08-19 | $10.21 | $10.21 | 155,500 | — | — |
| 2024-08-16 | $10.11 | $10.11 | 110,900 | — | — |
| 2024-08-15 | $10.09 | $10.09 | 97,000 | — | — |
| 2024-08-14 | $9.77 | $9.77 | 147,200 | — | — |
| 2024-08-13 | $9.83 | $9.83 | 206,500 | — | — |
| 2024-08-12 | $9.67 | $9.67 | 168,500 | — | — |
| 2024-08-09 | $9.86 | $9.86 | 172,000 | — | — |
| 2024-08-08 | $10.11 | $10.11 | 121,600 | — | — |
| 2024-08-07 | $10.02 | $10.02 | 194,000 | — | — |
| 2024-08-06 | $10.58 | $10.58 | 120,100 | — | — |
| 2024-08-05 | $10.57 | $10.57 | 173,900 | — | — |
| 2024-08-02 | $11.10 | $11.10 | 131,300 | — | — |
| 2024-08-01 | $11.56 | $11.56 | 117,600 | — | — |
| 2024-07-31 | $12.06 | $12.06 | 131,300 | — | — |
| 2024-07-30 | $12.11 | $12.11 | 138,400 | — | — |
| 2024-07-29 | $12.07 | $12.07 | 238,600 | — | — |
| 2024-07-26 | $12.14 | $12.14 | 187,600 | — | — |
| 2024-07-25 | $11.86 | $11.86 | 108,100 | — | — |
| 2024-07-24 | $11.62 | $11.62 | 113,100 | — | — |
| 2024-07-23 | $12.01 | $12.01 | 157,100 | — | — |
| 2024-07-22 | $11.93 | $11.93 | 101,300 | — | — |
| 2024-07-19 | $11.79 | $11.79 | 126,800 | — | — |
| 2024-07-18 | $11.98 | $11.98 | 145,900 | — | — |
| 2024-07-17 | $11.96 | $11.96 | 146,800 | — | — |
| 2024-07-16 | $11.88 | $11.88 | 155,000 | — | — |
| 2024-07-15 | $11.64 | $11.64 | 200,800 | — | — |
| 2024-07-12 | $11.31 | $11.31 | 135,300 | — | — |
| 2024-07-11 | $11.20 | $11.20 | 153,300 | — | — |
| 2024-07-10 | $10.94 | $10.94 | 127,800 | — | — |
| 2024-07-09 | $10.92 | $10.92 | 101,600 | — | — |
| 2024-07-08 | $11.11 | $11.11 | 109,300 | — | — |
| 2024-07-05 | $11.15 | $11.15 | 139,500 | — | — |
| 2024-07-03 | $11.14 | $11.14 | 94,900 | — | — |
| 2024-07-02 | $11.24 | $11.24 | 113,600 | — | — |
| 2024-07-01 | $10.94 | $10.94 | 182,700 | — | — |
| 2024-06-28 | $10.98 | $10.98 | 316,100 | — | — |
| 2024-06-27 | $10.78 | $10.78 | 164,200 | — | — |
| 2024-06-26 | $10.62 | $10.62 | 197,800 | — | — |
| 2024-06-25 | $10.30 | $10.30 | 405,600 | — | — |
| 2024-06-24 | $10.18 | $10.18 | 449,500 | — | — |
| 2024-06-21 | $10.02 | $10.02 | 527,800 | — | — |
| 2024-06-20 | $9.82 | $9.82 | 496,900 | — | — |
| 2024-06-18 | $9.87 | $9.87 | 516,600 | — | — |
| 2024-06-17 | $9.88 | $9.88 | 237,600 | — | — |
| 2024-06-14 | $9.87 | $9.87 | 544,900 | — | — |
| 2024-06-13 | $9.52 | $9.52 | 146,300 | — | — |
| 2024-06-12 | $9.72 | $9.72 | 169,200 | — | — |
| 2024-06-11 | $9.61 | $9.61 | 172,500 | — | — |
| 2024-06-10 | $9.50 | $9.50 | 193,700 | — | — |
| 2024-06-07 | $9.43 | $9.43 | 188,500 | — | — |
| 2024-06-06 | $9.56 | $9.56 | 155,800 | — | — |
| 2024-06-05 | $9.60 | $9.60 | 177,100 | — | — |
| 2024-06-04 | $9.57 | $9.57 | 187,300 | — | — |
| 2024-06-03 | $9.44 | $9.44 | 178,500 | — | — |
| 2024-05-31 | $9.59 | $9.59 | 249,400 | — | — |
| 2024-05-30 | $9.73 | $9.73 | 114,800 | — | — |
| 2024-05-29 | $9.93 | $9.93 | 112,900 | — | — |
| 2024-05-28 | $10.08 | $10.08 | 212,100 | — | — |
| 2024-05-24 | $10.06 | $10.06 | 195,300 | — | — |
| 2024-05-23 | $10.35 | $10.35 | 128,700 | — | — |
| 2024-05-22 | $10.46 | $10.46 | 182,900 | — | — |
| 2024-05-21 | $10.68 | $10.68 | 106,000 | — | — |
| 2024-05-20 | $10.86 | $10.86 | 126,900 | — | — |
| 2024-05-17 | $10.89 | $10.89 | 158,100 | — | — |
| 2024-05-16 | $10.66 | $10.66 | 110,400 | — | — |
| 2024-05-15 | $10.49 | $10.49 | 158,200 | — | — |
| 2024-05-14 | $10.38 | $10.38 | 157,300 | — | — |
| 2024-05-13 | $10.09 | $10.09 | 134,600 | — | — |
| 2024-05-10 | $10.09 | $10.09 | 224,000 | — | — |
| 2024-05-09 | $9.69 | $9.69 | 198,800 | — | — |
| 2024-05-08 | $9.86 | $9.86 | 148,000 | — | — |
| 2024-05-07 | $9.97 | $9.97 | 153,400 | — | — |
| 2024-05-06 | $9.75 | $9.75 | 242,700 | — | — |
| 2024-05-03 | $9.50 | $9.50 | 126,900 | — | — |
| 2024-05-02 | $9.32 | $9.32 | 311,400 | — | — |
| 2024-05-01 | $9.23 | $9.23 | 199,900 | — | — |
| 2024-04-30 | $9.00 | $9.00 | 136,500 | — | — |
| 2024-04-29 | $9.15 | $9.15 | 111,200 | — | — |
| 2024-04-26 | $9.17 | $9.17 | 113,600 | — | — |
| 2024-04-25 | $9.18 | $9.18 | 144,200 | — | — |
| 2024-04-24 | $9.33 | $9.33 | 144,500 | — | — |
| 2024-04-23 | $9.31 | $9.31 | 164,700 | — | — |
| 2024-04-22 | $9.10 | $9.10 | 359,400 | — | — |
| 2024-04-19 | $8.83 | $8.83 | 131,800 | — | — |
| 2024-04-18 | $8.72 | $8.72 | 174,000 | — | — |
| 2024-04-17 | $8.70 | $8.70 | 220,700 | — | — |
| 2024-04-16 | $8.63 | $8.63 | 178,700 | — | — |
| 2024-04-15 | $8.59 | $8.59 | 154,000 | — | — |
| 2024-04-12 | $8.75 | $8.75 | 160,600 | — | — |
| 2024-04-11 | $8.95 | $8.95 | 161,900 | — | — |
| 2024-04-10 | $8.88 | $8.88 | 150,900 | — | — |
| 2024-04-09 | $9.19 | $9.19 | 357,200 | — | — |
| 2024-04-08 | $9.28 | $9.28 | 251,500 | — | — |
| 2024-04-05 | $9.02 | $9.02 | 165,800 | — | — |
| 2024-04-04 | $9.11 | $9.11 | 189,300 | — | — |
| 2024-04-03 | $8.98 | $8.98 | 141,300 | — | — |
| 2024-04-02 | $8.96 | $8.96 | 143,000 | — | — |
| 2024-04-01 | $9.17 | $9.17 | 148,900 | — | — |
| 2024-03-28 | $9.42 | $9.42 | 150,000 | — | — |
| 2024-03-27 | $9.31 | $9.31 | 120,100 | — | — |
| 2024-03-26 | $9.20 | $9.20 | 113,200 | — | — |
| 2024-03-25 | $9.25 | $9.25 | 100,400 | — | — |
| 2024-03-22 | $9.06 | $9.06 | 123,600 | — | — |
| 2024-03-21 | $9.04 | $9.04 | 124,400 | — | — |
| 2024-03-20 | $9.11 | $9.11 | 155,400 | — | — |
| 2024-03-19 | $8.93 | $8.93 | 142,600 | — | — |
| 2024-03-18 | $8.78 | $8.78 | 396,900 | — | — |
| 2024-03-15 | $8.45 | $8.45 | 858,500 | — | — |
| 2024-03-14 | $9.35 | $9.35 | 126,100 | — | — |
| 2024-03-13 | $9.51 | $9.51 | 116,700 | — | — |
| 2024-03-12 | $9.75 | $9.75 | 90,900 | — | — |
| 2024-03-11 | $9.67 | $9.67 | 70,100 | — | — |
| 2024-03-08 | $9.54 | $9.54 | 95,700 | — | — |
| 2024-03-07 | $9.45 | $9.45 | 62,800 | — | — |
| 2024-03-06 | $9.24 | $9.24 | 70,700 | — | — |
| 2024-03-05 | $9.00 | $9.00 | 176,000 | — | — |
| 2024-03-04 | $9.48 | $9.48 | 143,200 | — | — |
| 2024-03-01 | $9.88 | $9.88 | 81,500 | — | — |
| 2024-02-29 | $9.79 | $9.79 | 101,000 | — | — |
| 2024-02-28 | $9.82 | $9.82 | 59,500 | — | — |
| 2024-02-27 | $9.96 | $9.96 | 137,100 | — | — |
| 2024-02-26 | $9.90 | $9.90 | 69,100 | — | — |
| 2024-02-23 | $9.85 | $9.85 | 49,900 | — | — |
| 2024-02-22 | $9.73 | $9.73 | 76,300 | — | — |
| 2024-02-21 | $9.72 | $9.72 | 75,000 | — | — |
| 2024-02-20 | $9.99 | $9.99 | 71,900 | — | — |
| 2024-02-16 | $9.93 | $9.93 | 94,800 | — | — |
| 2024-02-15 | $10.11 | $10.11 | 87,500 | — | — |
| 2024-02-14 | $10.04 | $10.04 | 76,400 | — | — |
| 2024-02-13 | $9.49 | $9.49 | 103,100 | — | — |
| 2024-02-12 | $10.14 | $10.14 | 78,900 | — | — |
| 2024-02-09 | $9.94 | $9.94 | 99,800 | — | — |
| 2024-02-08 | $9.98 | $9.98 | 59,500 | — | — |
| 2024-02-07 | $9.75 | $9.75 | 69,400 | — | — |
| 2024-02-06 | $9.73 | $9.73 | 76,600 | — | — |
| 2024-02-05 | $9.69 | $9.69 | 77,500 | — | — |
| 2024-02-02 | $9.97 | $9.97 | 115,500 | — | — |
| 2024-02-01 | $9.90 | $9.90 | 97,200 | — | — |
| 2024-01-31 | $9.74 | $9.74 | 127,000 | — | — |
| 2024-01-30 | $10.07 | $10.07 | 77,100 | — | — |
| 2024-01-29 | $10.34 | $10.34 | 63,700 | — | — |
| 2024-01-26 | $10.08 | $10.08 | 84,900 | — | — |
| 2024-01-25 | $10.10 | $10.10 | 74,200 | — | — |
| 2024-01-24 | $10.05 | $10.05 | 79,500 | — | — |
| 2024-01-23 | $10.34 | $10.34 | 131,700 | — | — |
| 2024-01-22 | $10.27 | $10.27 | 70,600 | — | — |
| 2024-01-19 | $10.12 | $10.12 | 95,700 | — | — |
| 2024-01-18 | $9.97 | $9.97 | 81,300 | — | — |
| 2024-01-17 | $9.97 | $9.97 | 148,100 | — | — |
| 2024-01-16 | $10.03 | $10.03 | 134,700 | — | — |
| 2024-01-12 | $10.02 | $10.02 | 54,200 | — | — |
| 2024-01-11 | $10.13 | $10.13 | 103,600 | — | — |
| 2024-01-10 | $10.07 | $10.07 | 99,300 | — | — |
| 2024-01-09 | $10.04 | $10.04 | 93,400 | — | — |
| 2024-01-08 | $10.24 | $10.24 | 81,300 | — | — |
| 2024-01-05 | $9.99 | $9.99 | 107,900 | — | — |
| 2024-01-04 | $10.12 | $10.12 | 88,800 | — | — |
| 2024-01-03 | $10.18 | $10.18 | 103,100 | — | — |
| 2024-01-02 | $10.60 | $10.60 | 145,800 | — | — |