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
- 2012-08-13 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 | $11.36 | $17.98 | 7,700 | — | — |
| 2024-12-30 | $11.43 | $18.09 | 10,700 | — | — |
| 2024-12-27 | $11.47 | $18.16 | 4,200 | — | — |
| 2024-12-26 | $11.59 | $18.33 | 11,200 | — | — |
| 2024-12-24 | $11.65 | $18.43 | 5,800 | — | — |
| 2024-12-23 | $11.76 | $18.60 | 6,400 | — | — |
| 2024-12-20 | $12.02 | $19.01 | 11,400 | — | — |
| 2024-12-19 | $12.07 | $19.09 | 13,500 | — | — |
| 2024-12-18 | $12.18 | $19.26 | 6,400 | — | — |
| 2024-12-17 | $12.79 | $20.23 | 4,400 | — | — |
| 2024-12-16 | $12.97 | $20.51 | 5,200 | — | — |
| 2024-12-13 | $12.83 | $20.29 | 6,500 | — | — |
| 2024-12-12 | $12.80 | $20.24 | 9,700 | — | — |
| 2024-12-11 | $12.83 | $20.29 | 18,300 | — | — |
| 2024-12-10 | $13.39 | $21.18 | 12,300 | — | — |
| 2024-12-09 | $13.61 | $21.53 | 24,200 | — | — |
| 2024-12-06 | $14.13 | $22.35 | 17,500 | — | — |
| 2024-12-05 | $14.60 | $23.09 | 10,200 | — | — |
| 2024-12-04 | $14.74 | $23.31 | 12,400 | — | — |
| 2024-12-03 | $14.75 | $23.33 | 21,500 | — | — |
| 2024-12-02 | $14.48 | $22.90 | 13,200 | — | — |
| 2024-11-29 | $14.31 | $22.63 | 7,400 | — | — |
| 2024-11-27 | $13.50 | $21.35 | 13,700 | — | — |
| 2024-11-26 | $13.33 | $21.08 | 13,100 | — | — |
| 2024-11-25 | $13.40 | $21.19 | 10,600 | — | — |
| 2024-11-22 | $13.48 | $21.32 | 9,900 | — | — |
| 2024-11-21 | $12.99 | $20.54 | 11,300 | — | — |
| 2024-11-20 | $12.90 | $20.40 | 23,700 | — | — |
| 2024-11-19 | $12.25 | $19.37 | 7,700 | — | — |
| 2024-11-18 | $12.15 | $19.22 | 10,000 | — | — |
| 2024-11-15 | $12.05 | $19.06 | 24,300 | — | — |
| 2024-11-14 | $11.65 | $18.43 | 6,000 | — | — |
| 2024-11-13 | $11.41 | $18.05 | 4,100 | — | — |
| 2024-11-12 | $11.37 | $17.98 | 23,500 | — | — |
| 2024-11-11 | $11.17 | $17.67 | 14,200 | — | — |
| 2024-11-08 | $10.64 | $16.83 | 4,300 | — | — |
| 2024-11-07 | $10.70 | $16.92 | 24,400 | — | — |
| 2024-11-06 | $11.09 | $17.54 | 24,800 | — | — |
| 2024-11-05 | $10.84 | $17.14 | 14,500 | — | — |
| 2024-11-04 | $10.80 | $17.08 | 14,400 | — | — |
| 2024-11-01 | $10.73 | $16.97 | 2,800 | — | — |
| 2024-10-31 | $10.75 | $17.00 | 8,100 | — | — |
| 2024-10-30 | $10.35 | $16.37 | 24,300 | — | — |
| 2024-10-29 | $10.18 | $16.10 | 10,600 | — | — |
| 2024-10-28 | $10.12 | $16.01 | 9,100 | — | — |
| 2024-10-25 | $10.24 | $16.20 | 6,900 | — | — |
| 2024-10-24 | $10.28 | $16.26 | 12,600 | — | — |
| 2024-10-23 | $10.26 | $16.23 | 14,000 | — | — |
| 2024-10-22 | $10.33 | $16.34 | 13,200 | — | — |
| 2024-10-21 | $10.49 | $16.59 | 4,300 | — | — |
| 2024-10-18 | $10.35 | $16.37 | 1,700 | — | — |
| 2024-10-17 | $10.35 | $16.37 | 12,200 | — | — |
| 2024-10-16 | $10.58 | $16.73 | 17,800 | — | — |
| 2024-10-15 | $10.52 | $16.64 | 2,600 | — | — |
| 2024-10-14 | $10.46 | $16.54 | 1,200 | — | — |
| 2024-10-11 | $10.57 | $16.72 | 8,900 | — | — |
| 2024-10-10 | $10.47 | $16.56 | 1,700 | — | — |
| 2024-10-09 | $10.58 | $16.73 | 10,500 | — | — |
| 2024-10-08 | $10.50 | $16.61 | 1,400 | — | — |
| 2024-10-07 | $10.60 | $16.76 | 6,900 | — | — |
| 2024-10-04 | $10.72 | $16.95 | 13,700 | — | — |
| 2024-10-03 | $10.55 | $16.69 | 1,300 | — | — |
| 2024-10-02 | $10.56 | $16.70 | 7,200 | — | — |
| 2024-10-01 | $10.61 | $16.78 | 6,800 | — | — |
| 2024-09-30 | $10.65 | $16.84 | 5,000 | — | — |
| 2024-09-27 | $10.67 | $16.88 | 19,500 | — | — |
| 2024-09-26 | $10.69 | $16.91 | 15,300 | — | — |
| 2024-09-25 | $10.34 | $16.35 | 12,200 | — | — |
| 2024-09-24 | $10.66 | $16.86 | 10,600 | — | — |
| 2024-09-23 | $10.83 | $17.13 | 6,500 | — | — |
| 2024-09-20 | $11.02 | $17.43 | 22,400 | — | — |
| 2024-09-19 | $10.63 | $16.69 | 14,800 | — | — |
| 2024-09-18 | $10.50 | $16.48 | 3,900 | — | — |
| 2024-09-17 | $10.44 | $16.39 | 7,100 | — | — |
| 2024-09-16 | $10.65 | $16.72 | 5,200 | — | — |
| 2024-09-13 | $10.77 | $16.91 | 2,300 | — | — |
| 2024-09-12 | $10.75 | $16.87 | 34,100 | — | — |
| 2024-09-11 | $10.35 | $16.25 | 9,600 | — | — |
| 2024-09-10 | $10.04 | $15.76 | 1,900 | — | — |
| 2024-09-09 | $10.25 | $16.09 | 18,500 | — | — |
| 2024-09-06 | $10.26 | $16.10 | 1,900 | — | — |
| 2024-09-05 | $10.28 | $16.14 | 9,900 | — | — |
| 2024-09-04 | $10.32 | $16.20 | 1,600 | — | — |
| 2024-09-03 | $10.07 | $15.81 | 3,000 | — | — |
| 2024-08-30 | $10.31 | $16.18 | 1,800 | — | — |
| 2024-08-29 | $10.31 | $16.18 | 1,500 | — | — |
| 2024-08-28 | $10.31 | $16.18 | 5,500 | — | — |
| 2024-08-27 | $10.22 | $16.04 | 4,900 | — | — |
| 2024-08-26 | $10.25 | $16.09 | 11,000 | — | — |
| 2024-08-23 | $10.40 | $16.32 | 2,100 | — | — |
| 2024-08-22 | $10.39 | $16.31 | 1,500 | — | — |
| 2024-08-21 | $10.49 | $16.47 | 1,000 | — | — |
| 2024-08-20 | $10.35 | $16.24 | 2,200 | — | — |
| 2024-08-19 | $10.64 | $16.70 | 4,800 | — | — |
| 2024-08-16 | $10.76 | $16.89 | 3,600 | — | — |
| 2024-08-15 | $10.47 | $16.43 | 7,100 | — | — |
| 2024-08-14 | $10.50 | $16.48 | 6,000 | — | — |
| 2024-08-13 | $10.50 | $16.48 | 6,000 | — | — |
| 2024-08-12 | $10.47 | $16.43 | 6,100 | — | — |
| 2024-08-09 | $10.32 | $16.20 | 2,600 | — | — |
| 2024-08-08 | $10.30 | $16.17 | 3,500 | — | — |
| 2024-08-07 | $10.45 | $16.40 | 5,700 | — | — |
| 2024-08-06 | $10.39 | $16.31 | 4,300 | — | — |
| 2024-08-05 | $10.31 | $16.18 | 4,000 | — | — |
| 2024-08-02 | $10.46 | $16.42 | 6,800 | — | — |
| 2024-08-01 | $10.50 | $16.48 | 18,400 | — | — |
| 2024-07-31 | $10.34 | $16.23 | 8,800 | — | — |
| 2024-07-30 | $10.37 | $16.28 | 14,800 | — | — |
| 2024-07-29 | $10.21 | $16.03 | 23,900 | — | — |
| 2024-07-26 | $10.34 | $16.23 | 16,800 | — | — |
| 2024-07-25 | $10.03 | $15.74 | 11,200 | — | — |
| 2024-07-24 | $9.80 | $15.38 | 9,800 | — | — |
| 2024-07-23 | $10.17 | $15.96 | 9,200 | — | — |
| 2024-07-22 | $10.00 | $15.70 | 10,500 | — | — |
| 2024-07-19 | $9.69 | $15.21 | 9,400 | — | — |
| 2024-07-18 | $9.71 | $15.24 | 20,800 | — | — |
| 2024-07-17 | $9.76 | $15.32 | 40,300 | — | — |
| 2024-07-16 | $9.60 | $15.07 | 11,000 | — | — |
| 2024-07-15 | $9.23 | $14.49 | 11,900 | — | — |
| 2024-07-12 | $9.04 | $14.19 | 14,300 | — | — |
| 2024-07-11 | $9.14 | $14.35 | 9,500 | — | — |
| 2024-07-10 | $9.25 | $14.52 | 7,300 | — | — |
| 2024-07-09 | $8.95 | $14.05 | 3,300 | — | — |
| 2024-07-08 | $9.03 | $14.17 | 12,500 | — | — |
| 2024-07-05 | $8.96 | $14.06 | 3,400 | — | — |
| 2024-07-03 | $8.96 | $14.06 | 25,700 | — | — |
| 2024-07-02 | $9.00 | $14.13 | 5,500 | — | — |
| 2024-07-01 | $9.17 | $14.39 | 6,600 | — | — |
| 2024-06-28 | $9.00 | $14.13 | 11,400 | — | — |
| 2024-06-27 | $9.11 | $14.30 | 10,700 | — | — |
| 2024-06-26 | $8.66 | $13.59 | 11,600 | — | — |
| 2024-06-25 | $8.72 | $13.69 | 32,300 | — | — |
| 2024-06-24 | $8.94 | $13.78 | 34,000 | — | — |
| 2024-06-21 | $8.96 | $13.81 | 53,100 | — | — |
| 2024-06-20 | $9.49 | $14.63 | 6,500 | — | — |
| 2024-06-18 | $9.25 | $14.26 | 11,400 | — | — |
| 2024-06-17 | $9.36 | $14.43 | 2,700 | — | — |
| 2024-06-14 | $9.40 | $14.49 | 7,600 | — | — |
| 2024-06-13 | $9.60 | $14.80 | 3,800 | — | — |
| 2024-06-12 | $9.59 | $14.78 | 19,300 | — | — |
| 2024-06-11 | $10.23 | $15.77 | 3,800 | — | — |
| 2024-06-10 | $10.32 | $15.91 | 6,900 | — | — |
| 2024-06-07 | $10.40 | $16.03 | 46,300 | — | — |
| 2024-06-06 | $10.45 | $16.11 | 3,100 | — | — |
| 2024-06-05 | $10.34 | $15.94 | 1,700 | — | — |
| 2024-06-04 | $10.36 | $15.97 | 2,600 | — | — |
| 2024-06-03 | $10.48 | $16.16 | 14,200 | — | — |
| 2024-05-31 | $10.23 | $15.77 | 2,800 | — | — |
| 2024-05-30 | $10.40 | $16.03 | 6,700 | — | — |
| 2024-05-29 | $10.37 | $15.99 | 111,200 | — | — |
| 2024-05-28 | $10.53 | $16.23 | 33,500 | — | — |
| 2024-05-24 | $11.05 | $17.03 | 8,100 | — | — |
| 2024-05-23 | $10.79 | $16.63 | 20,500 | — | — |
| 2024-05-22 | $11.20 | $17.27 | 22,400 | — | — |
| 2024-05-21 | $11.99 | $18.48 | 9,200 | — | — |
| 2024-05-20 | $11.79 | $18.18 | 2,600 | — | — |
| 2024-05-17 | $11.50 | $17.73 | 3,200 | — | — |
| 2024-05-16 | $11.50 | $17.73 | 2,700 | — | — |
| 2024-05-15 | $11.50 | $17.73 | 13,400 | — | — |
| 2024-05-14 | $11.34 | $17.48 | 6,400 | — | — |
| 2024-05-13 | $11.34 | $17.48 | 3,000 | — | — |
| 2024-05-10 | $10.94 | $16.86 | 18,500 | — | — |
| 2024-05-09 | $10.93 | $16.85 | 2,900 | — | — |
| 2024-05-08 | $11.01 | $16.97 | 2,000 | — | — |
| 2024-05-07 | $11.10 | $17.11 | 3,600 | — | — |
| 2024-05-06 | $11.35 | $17.50 | 5,300 | — | — |
| 2024-05-03 | $11.37 | $17.53 | 4,300 | — | — |
| 2024-05-02 | $11.00 | $16.96 | 6,100 | — | — |
| 2024-05-01 | $10.86 | $16.74 | 18,200 | — | — |
| 2024-04-30 | $11.23 | $17.31 | 153,700 | — | — |
| 2024-04-29 | $10.15 | $15.65 | 56,000 | — | — |
| 2024-04-26 | $10.38 | $15.99 | 10,300 | — | — |
| 2024-04-25 | $9.98 | $15.39 | 5,300 | — | — |
| 2024-04-24 | $9.98 | $15.39 | 3,900 | — | — |
| 2024-04-23 | $10.05 | $15.49 | 7,800 | — | — |
| 2024-04-22 | $10.02 | $15.45 | 4,200 | — | — |
| 2024-04-19 | $10.30 | $15.88 | 6,900 | — | — |
| 2024-04-18 | $9.70 | $14.95 | 7,500 | — | — |
| 2024-04-17 | $9.75 | $15.03 | 8,300 | — | — |
| 2024-04-16 | $9.90 | $15.26 | 1,400 | — | — |
| 2024-04-15 | $10.11 | $15.58 | 3,400 | — | — |
| 2024-04-12 | $10.09 | $15.55 | 2,500 | — | — |
| 2024-04-11 | $10.06 | $15.51 | 12,900 | — | — |
| 2024-04-10 | $9.76 | $15.05 | 2,000 | — | — |
| 2024-04-09 | $10.26 | $15.82 | 2,600 | — | — |
| 2024-04-08 | $9.96 | $15.35 | 5,800 | — | — |
| 2024-04-05 | $9.78 | $15.08 | 2,800 | — | — |
| 2024-04-04 | $10.05 | $15.49 | 4,200 | — | — |
| 2024-04-03 | $10.05 | $15.49 | 1,600 | — | — |
| 2024-04-02 | $10.17 | $15.68 | 5,800 | — | — |
| 2024-04-01 | $10.24 | $15.79 | 16,100 | — | — |
| 2024-03-28 | $10.15 | $15.65 | 4,500 | — | — |
| 2024-03-27 | $10.11 | $15.59 | 3,700 | — | — |
| 2024-03-26 | $10.12 | $15.60 | 3,200 | — | — |
| 2024-03-25 | $10.18 | $15.69 | 3,500 | — | — |
| 2024-03-22 | $10.38 | $16.00 | 1,900 | — | — |
| 2024-03-21 | $10.19 | $15.71 | 7,000 | — | — |
| 2024-03-20 | $10.30 | $15.63 | 6,300 | — | — |
| 2024-03-19 | $10.40 | $15.78 | 7,000 | — | — |
| 2024-03-18 | $10.80 | $16.39 | 13,600 | — | — |
| 2024-03-15 | $10.76 | $16.33 | 22,600 | — | — |
| 2024-03-14 | $10.65 | $16.16 | 5,600 | — | — |
| 2024-03-13 | $11.04 | $16.75 | 4,000 | — | — |
| 2024-03-12 | $11.00 | $16.69 | 8,500 | — | — |
| 2024-03-11 | $11.02 | $16.72 | 3,500 | — | — |
| 2024-03-08 | $11.25 | $17.07 | 9,200 | — | — |
| 2024-03-07 | $11.44 | $17.36 | 8,600 | — | — |
| 2024-03-06 | $11.19 | $16.98 | 3,400 | — | — |
| 2024-03-05 | $11.12 | $16.88 | 18,800 | — | — |
| 2024-03-04 | $12.02 | $18.24 | 8,400 | — | — |
| 2024-03-01 | $11.44 | $17.36 | 2,200 | — | — |
| 2024-02-29 | $11.44 | $17.36 | 3,100 | — | — |
| 2024-02-28 | $11.26 | $17.08 | 700 | — | — |
| 2024-02-27 | $11.15 | $16.92 | 5,900 | — | — |
| 2024-02-26 | $11.27 | $17.10 | 4,700 | — | — |
| 2024-02-23 | $10.94 | $16.60 | 7,700 | — | — |
| 2024-02-22 | $10.89 | $16.53 | 4,400 | — | — |
| 2024-02-21 | $11.13 | $16.89 | 4,100 | — | — |
| 2024-02-20 | $11.21 | $17.01 | 3,400 | — | — |
| 2024-02-16 | $11.28 | $17.12 | 4,800 | — | — |
| 2024-02-15 | $11.38 | $17.27 | 2,400 | — | — |
| 2024-02-14 | $11.12 | $16.88 | 16,500 | — | — |
| 2024-02-13 | $10.81 | $16.41 | 7,400 | — | — |
| 2024-02-12 | $11.31 | $17.16 | 7,200 | — | — |
| 2024-02-09 | $11.31 | $17.16 | 3,400 | — | — |
| 2024-02-08 | $11.13 | $16.89 | 12,700 | — | — |
| 2024-02-07 | $11.41 | $17.32 | 14,800 | — | — |
| 2024-02-06 | $12.01 | $18.23 | 11,000 | — | — |
| 2024-02-05 | $12.40 | $18.82 | 3,100 | — | — |
| 2024-02-02 | $12.49 | $18.96 | 13,600 | — | — |
| 2024-02-01 | $12.68 | $19.24 | 13,300 | — | — |
| 2024-01-31 | $12.27 | $18.62 | 7,200 | — | — |
| 2024-01-30 | $12.75 | $19.35 | 2,700 | — | — |
| 2024-01-29 | $13.01 | $19.74 | 12,300 | — | — |
| 2024-01-26 | $12.80 | $19.43 | 8,900 | — | — |
| 2024-01-25 | $12.65 | $19.20 | 3,600 | — | — |
| 2024-01-24 | $11.87 | $18.01 | 6,300 | — | — |
| 2024-01-23 | $11.66 | $17.70 | 4,900 | — | — |
| 2024-01-22 | $11.85 | $17.98 | 3,200 | — | — |
| 2024-01-19 | $11.97 | $18.17 | 900 | — | — |
| 2024-01-18 | $11.85 | $17.98 | 1,500 | — | — |
| 2024-01-17 | $11.92 | $18.09 | 4,300 | — | — |
| 2024-01-16 | $11.60 | $17.60 | 16,900 | — | — |
| 2024-01-12 | $11.60 | $17.60 | 17,400 | — | — |
| 2024-01-11 | $11.84 | $17.97 | 2,700 | — | — |
| 2024-01-10 | $11.96 | $18.15 | 5,400 | — | — |
| 2024-01-09 | $12.04 | $18.27 | 5,300 | — | — |
| 2024-01-08 | $12.23 | $18.56 | 5,400 | — | — |
| 2024-01-05 | $12.26 | $18.61 | 13,200 | — | — |
| 2024-01-04 | $12.33 | $18.71 | 17,900 | — | — |
| 2024-01-03 | $11.53 | $17.50 | 12,100 | — | — |
| 2024-01-02 | $11.29 | $17.13 | 6,300 | — | — |