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
- 2019-05-29 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 | $12.70 | $20.30 | 153,700 | — | — |
| 2024-12-30 | $12.72 | $20.33 | 141,300 | — | — |
| 2024-12-27 | $12.88 | $20.59 | 57,700 | — | — |
| 2024-12-26 | $12.91 | $20.64 | 115,000 | — | — |
| 2024-12-24 | $12.89 | $20.60 | 90,400 | — | — |
| 2024-12-23 | $12.84 | $20.52 | 108,100 | — | — |
| 2024-12-20 | $12.78 | $20.42 | 50,600 | — | — |
| 2024-12-19 | $12.66 | $20.24 | 129,500 | — | — |
| 2024-12-18 | $12.67 | $20.25 | 184,000 | — | — |
| 2024-12-17 | $12.84 | $20.52 | 90,600 | — | — |
| 2024-12-16 | $13.05 | $20.68 | 174,300 | — | — |
| 2024-12-13 | $13.05 | $20.68 | 68,200 | — | — |
| 2024-12-12 | $12.93 | $20.49 | 84,600 | — | — |
| 2024-12-11 | $12.91 | $20.46 | 65,700 | — | — |
| 2024-12-10 | $12.90 | $20.44 | 42,000 | — | — |
| 2024-12-09 | $12.85 | $20.37 | 111,500 | — | — |
| 2024-12-06 | $12.90 | $20.45 | 87,300 | — | — |
| 2024-12-05 | $12.90 | $20.45 | 132,400 | — | — |
| 2024-12-04 | $12.90 | $20.45 | 47,000 | — | — |
| 2024-12-03 | $12.85 | $20.37 | 311,900 | — | — |
| 2024-12-02 | $12.81 | $20.30 | 117,200 | — | — |
| 2024-11-29 | $12.78 | $20.26 | 31,100 | — | — |
| 2024-11-27 | $12.73 | $20.18 | 93,100 | — | — |
| 2024-11-26 | $12.69 | $20.11 | 92,400 | — | — |
| 2024-11-25 | $12.67 | $20.08 | 191,000 | — | — |
| 2024-11-22 | $12.63 | $20.02 | 97,100 | — | — |
| 2024-11-21 | $12.56 | $19.91 | 75,700 | — | — |
| 2024-11-20 | $12.54 | $19.88 | 190,400 | — | — |
| 2024-11-19 | $12.64 | $20.03 | 74,500 | — | — |
| 2024-11-18 | $12.64 | $20.03 | 90,100 | — | — |
| 2024-11-15 | $12.63 | $20.02 | 209,700 | — | — |
| 2024-11-14 | $12.77 | $20.07 | 181,000 | — | — |
| 2024-11-13 | $12.79 | $20.10 | 120,500 | — | — |
| 2024-11-12 | $12.86 | $20.21 | 110,300 | — | — |
| 2024-11-11 | $12.98 | $20.40 | 270,400 | — | — |
| 2024-11-08 | $12.94 | $20.34 | 454,400 | — | — |
| 2024-11-07 | $12.93 | $20.32 | 180,800 | — | — |
| 2024-11-06 | $12.88 | $20.24 | 86,800 | — | — |
| 2024-11-05 | $12.94 | $20.34 | 39,900 | — | — |
| 2024-11-04 | $12.98 | $20.40 | 60,600 | — | — |
| 2024-11-01 | $13.09 | $20.57 | 46,200 | — | — |
| 2024-10-31 | $13.04 | $20.49 | 41,600 | — | — |
| 2024-10-30 | $12.98 | $20.40 | 29,400 | — | — |
| 2024-10-29 | $12.93 | $20.32 | 34,200 | — | — |
| 2024-10-28 | $13.01 | $20.45 | 41,900 | — | — |
| 2024-10-25 | $13.03 | $20.48 | 17,500 | — | — |
| 2024-10-24 | $13.07 | $20.54 | 29,700 | — | — |
| 2024-10-23 | $13.05 | $20.51 | 73,500 | — | — |
| 2024-10-22 | $13.18 | $20.71 | 45,300 | — | — |
| 2024-10-21 | $13.08 | $20.56 | 53,200 | — | — |
| 2024-10-18 | $13.09 | $20.56 | 59,400 | — | — |
| 2024-10-17 | $13.14 | $20.65 | 26,800 | — | — |
| 2024-10-16 | $13.25 | $20.65 | 34,800 | — | — |
| 2024-10-15 | $13.17 | $20.53 | 53,700 | — | — |
| 2024-10-14 | $13.10 | $20.42 | 45,300 | — | — |
| 2024-10-11 | $13.25 | $20.65 | 49,200 | — | — |
| 2024-10-10 | $13.29 | $20.71 | 17,500 | — | — |
| 2024-10-09 | $13.26 | $20.67 | 45,800 | — | — |
| 2024-10-08 | $13.14 | $20.48 | 18,600 | — | — |
| 2024-10-07 | $13.12 | $20.45 | 83,400 | — | — |
| 2024-10-04 | $13.20 | $20.57 | 26,600 | — | — |
| 2024-10-03 | $13.11 | $20.43 | 47,100 | — | — |
| 2024-10-02 | $13.25 | $20.65 | 539,800 | — | — |
| 2024-10-01 | $13.26 | $20.67 | 53,600 | — | — |
| 2024-09-30 | $13.22 | $20.60 | 54,900 | — | — |
| 2024-09-27 | $13.09 | $20.40 | 36,800 | — | — |
| 2024-09-26 | $13.09 | $20.40 | 36,500 | — | — |
| 2024-09-25 | $13.11 | $20.43 | 24,700 | — | — |
| 2024-09-24 | $13.26 | $20.67 | 45,800 | — | — |
| 2024-09-23 | $13.26 | $20.67 | 115,900 | — | — |
| 2024-09-20 | $13.17 | $20.53 | 33,400 | — | — |
| 2024-09-19 | $13.16 | $20.51 | 30,000 | — | — |
| 2024-09-18 | $13.17 | $20.53 | 22,600 | — | — |
| 2024-09-17 | $13.19 | $20.56 | 54,500 | — | — |
| 2024-09-16 | $13.13 | $20.46 | 46,600 | — | — |
| 2024-09-13 | $13.10 | $20.25 | 16,200 | — | — |
| 2024-09-12 | $13.11 | $20.26 | 28,100 | — | — |
| 2024-09-11 | $13.24 | $20.46 | 19,900 | — | — |
| 2024-09-10 | $13.05 | $20.17 | 46,400 | — | — |
| 2024-09-09 | $12.85 | $19.86 | 28,800 | — | — |
| 2024-09-06 | $12.88 | $19.91 | 44,500 | — | — |
| 2024-09-05 | $12.86 | $19.88 | 79,800 | — | — |
| 2024-09-04 | $12.86 | $19.88 | 15,600 | — | — |
| 2024-09-03 | $12.84 | $19.85 | 19,500 | — | — |
| 2024-08-30 | $12.83 | $19.82 | 23,000 | — | — |
| 2024-08-29 | $12.80 | $19.78 | 47,000 | — | — |
| 2024-08-28 | $12.81 | $19.80 | 23,500 | — | — |
| 2024-08-27 | $12.76 | $19.72 | 17,500 | — | — |
| 2024-08-26 | $12.81 | $19.80 | 10,000 | — | — |
| 2024-08-23 | $12.81 | $19.80 | 35,200 | — | — |
| 2024-08-22 | $12.70 | $19.63 | 14,900 | — | — |
| 2024-08-21 | $12.73 | $19.68 | 24,700 | — | — |
| 2024-08-20 | $12.68 | $19.60 | 7,200 | — | — |
| 2024-08-19 | $12.66 | $19.57 | 22,200 | — | — |
| 2024-08-16 | $12.59 | $19.46 | 17,100 | — | — |
| 2024-08-15 | $12.76 | $19.55 | 14,400 | — | — |
| 2024-08-14 | $12.77 | $19.57 | 43,700 | — | — |
| 2024-08-13 | $12.80 | $19.61 | 23,600 | — | — |
| 2024-08-12 | $12.89 | $19.75 | 85,300 | — | — |
| 2024-08-09 | $12.76 | $19.55 | 8,000 | — | — |
| 2024-08-08 | $12.75 | $19.54 | 18,000 | — | — |
| 2024-08-07 | $12.71 | $19.48 | 36,300 | — | — |
| 2024-08-06 | $12.59 | $19.29 | 18,500 | — | — |
| 2024-08-05 | $12.51 | $19.16 | 43,700 | — | — |
| 2024-08-02 | $12.63 | $19.36 | 74,700 | — | — |
| 2024-08-01 | $12.63 | $19.35 | 18,900 | — | — |
| 2024-07-31 | $12.63 | $19.35 | 41,100 | — | — |
| 2024-07-30 | $12.58 | $19.28 | 103,900 | — | — |
| 2024-07-29 | $12.52 | $19.18 | 101,200 | — | — |
| 2024-07-26 | $12.49 | $19.14 | 15,800 | — | — |
| 2024-07-25 | $12.50 | $19.16 | 120,600 | — | — |
| 2024-07-24 | $12.42 | $19.03 | 52,900 | — | — |
| 2024-07-23 | $12.50 | $19.16 | 131,100 | — | — |
| 2024-07-22 | $12.53 | $19.20 | 28,400 | — | — |
| 2024-07-19 | $12.59 | $19.29 | 23,100 | — | — |
| 2024-07-18 | $12.57 | $19.26 | 26,400 | — | — |
| 2024-07-17 | $12.54 | $19.21 | 34,400 | — | — |
| 2024-07-16 | $12.60 | $19.14 | 116,900 | — | — |
| 2024-07-15 | $12.60 | $19.14 | 30,500 | — | — |
| 2024-07-12 | $12.56 | $19.08 | 41,700 | — | — |
| 2024-07-11 | $12.52 | $19.02 | 42,900 | — | — |
| 2024-07-10 | $12.49 | $18.97 | 32,600 | — | — |
| 2024-07-09 | $12.45 | $18.91 | 33,000 | — | — |
| 2024-07-08 | $12.47 | $18.94 | 46,700 | — | — |
| 2024-07-05 | $12.48 | $18.96 | 21,400 | — | — |
| 2024-07-03 | $12.35 | $18.76 | 43,400 | — | — |
| 2024-07-02 | $12.33 | $18.72 | 37,200 | — | — |
| 2024-07-01 | $12.48 | $18.96 | 23,600 | — | — |
| 2024-06-28 | $12.37 | $18.79 | 42,400 | — | — |
| 2024-06-27 | $12.35 | $18.76 | 40,800 | — | — |
| 2024-06-26 | $12.20 | $18.53 | 39,400 | — | — |
| 2024-06-25 | $12.20 | $18.53 | 27,900 | — | — |
| 2024-06-24 | $12.17 | $18.49 | 35,400 | — | — |
| 2024-06-21 | $12.15 | $18.46 | 24,100 | — | — |
| 2024-06-20 | $12.13 | $18.43 | 28,500 | — | — |
| 2024-06-18 | $12.15 | $18.46 | 87,200 | — | — |
| 2024-06-17 | $12.19 | $18.52 | 20,300 | — | — |
| 2024-06-14 | $12.21 | $18.55 | 36,000 | — | — |
| 2024-06-13 | $12.36 | $18.61 | 19,600 | — | — |
| 2024-06-12 | $12.38 | $18.64 | 31,000 | — | — |
| 2024-06-11 | $12.42 | $18.70 | 19,500 | — | — |
| 2024-06-10 | $12.46 | $18.76 | 7,400 | — | — |
| 2024-06-07 | $12.42 | $18.70 | 24,000 | — | — |
| 2024-06-06 | $12.43 | $18.71 | 6,400 | — | — |
| 2024-06-05 | $12.43 | $18.72 | 21,900 | — | — |
| 2024-06-04 | $12.49 | $18.81 | 21,400 | — | — |
| 2024-06-03 | $12.51 | $18.84 | 16,400 | — | — |
| 2024-05-31 | $12.47 | $18.78 | 22,300 | — | — |
| 2024-05-30 | $12.42 | $18.70 | 18,100 | — | — |
| 2024-05-29 | $12.42 | $18.70 | 19,500 | — | — |
| 2024-05-28 | $12.41 | $18.69 | 35,500 | — | — |
| 2024-05-24 | $12.40 | $18.67 | 13,100 | — | — |
| 2024-05-23 | $12.39 | $18.66 | 19,200 | — | — |
| 2024-05-22 | $12.47 | $18.78 | 99,700 | — | — |
| 2024-05-21 | $12.46 | $18.76 | 17,700 | — | — |
| 2024-05-20 | $12.48 | $18.79 | 29,200 | — | — |
| 2024-05-17 | $12.52 | $18.85 | 39,300 | — | — |
| 2024-05-16 | $12.45 | $18.75 | 34,800 | — | — |
| 2024-05-15 | $12.49 | $18.64 | 116,300 | — | — |
| 2024-05-14 | $12.47 | $18.61 | 67,200 | — | — |
| 2024-05-13 | $12.51 | $18.67 | 19,700 | — | — |
| 2024-05-10 | $12.55 | $18.73 | 12,400 | — | — |
| 2024-05-09 | $12.56 | $18.75 | 100,300 | — | — |
| 2024-05-08 | $12.55 | $18.73 | 22,500 | — | — |
| 2024-05-07 | $12.64 | $18.86 | 13,300 | — | — |
| 2024-05-06 | $12.62 | $18.84 | 28,000 | — | — |
| 2024-05-03 | $12.55 | $18.73 | 60,000 | — | — |
| 2024-05-02 | $12.50 | $18.66 | 35,500 | — | — |
| 2024-05-01 | $12.45 | $18.58 | 31,300 | — | — |
| 2024-04-30 | $12.44 | $18.57 | 30,300 | — | — |
| 2024-04-29 | $12.49 | $18.64 | 33,800 | — | — |
| 2024-04-26 | $12.45 | $18.58 | 25,900 | — | — |
| 2024-04-25 | $12.34 | $18.42 | 5,800 | — | — |
| 2024-04-24 | $12.29 | $18.34 | 18,100 | — | — |
| 2024-04-23 | $12.35 | $18.43 | 32,000 | — | — |
| 2024-04-22 | $12.36 | $18.45 | 19,200 | — | — |
| 2024-04-19 | $12.39 | $18.49 | 24,800 | — | — |
| 2024-04-18 | $12.33 | $18.40 | 34,000 | — | — |
| 2024-04-17 | $12.29 | $18.34 | 62,900 | — | — |
| 2024-04-16 | $12.31 | $18.37 | 22,100 | — | — |
| 2024-04-15 | $12.30 | $18.36 | 42,200 | — | — |
| 2024-04-12 | $12.37 | $18.30 | 20,300 | — | — |
| 2024-04-11 | $12.44 | $18.40 | 6,600 | — | — |
| 2024-04-10 | $12.40 | $18.35 | 14,600 | — | — |
| 2024-04-09 | $12.44 | $18.40 | 14,300 | — | — |
| 2024-04-08 | $12.41 | $18.36 | 19,900 | — | — |
| 2024-04-05 | $12.42 | $18.37 | 30,200 | — | — |
| 2024-04-04 | $12.44 | $18.40 | 22,900 | — | — |
| 2024-04-03 | $12.50 | $18.49 | 32,100 | — | — |
| 2024-04-02 | $12.44 | $18.40 | 19,000 | — | — |
| 2024-04-01 | $12.50 | $18.49 | 85,900 | — | — |
| 2024-03-28 | $12.49 | $18.48 | 50,500 | — | — |
| 2024-03-27 | $12.44 | $18.40 | 21,900 | — | — |
| 2024-03-26 | $12.45 | $18.42 | 32,900 | — | — |
| 2024-03-25 | $12.42 | $18.37 | 64,400 | — | — |
| 2024-03-22 | $12.45 | $18.42 | 65,500 | — | — |
| 2024-03-21 | $12.37 | $18.30 | 24,600 | — | — |
| 2024-03-20 | $12.29 | $18.18 | 40,400 | — | — |
| 2024-03-19 | $12.30 | $18.20 | 35,600 | — | — |
| 2024-03-18 | $12.38 | $18.32 | 40,300 | — | — |
| 2024-03-15 | $12.38 | $18.32 | 25,100 | — | — |
| 2024-03-14 | $12.35 | $18.27 | 120,600 | — | — |
| 2024-03-13 | $12.34 | $18.25 | 17,800 | — | — |
| 2024-03-12 | $12.35 | $18.11 | 29,300 | — | — |
| 2024-03-11 | $12.35 | $18.11 | 77,800 | — | — |
| 2024-03-08 | $12.33 | $18.08 | 26,600 | — | — |
| 2024-03-07 | $12.32 | $18.07 | 74,800 | — | — |
| 2024-03-06 | $12.28 | $18.01 | 10,200 | — | — |
| 2024-03-05 | $12.28 | $18.00 | 29,900 | — | — |
| 2024-03-04 | $12.29 | $18.02 | 129,700 | — | — |
| 2024-03-01 | $12.27 | $17.99 | 90,200 | — | — |
| 2024-02-29 | $12.24 | $17.95 | 69,500 | — | — |
| 2024-02-28 | $12.21 | $17.90 | 56,200 | — | — |
| 2024-02-27 | $12.17 | $17.85 | 47,300 | — | — |
| 2024-02-26 | $12.20 | $17.89 | 47,800 | — | — |
| 2024-02-23 | $12.18 | $17.86 | 85,900 | — | — |
| 2024-02-22 | $12.20 | $17.89 | 46,000 | — | — |
| 2024-02-21 | $12.20 | $17.89 | 91,200 | — | — |
| 2024-02-20 | $12.21 | $17.90 | 73,400 | — | — |
| 2024-02-16 | $12.23 | $17.93 | 22,300 | — | — |
| 2024-02-15 | $12.32 | $18.07 | 46,600 | — | — |
| 2024-02-14 | $12.27 | $17.99 | 59,200 | — | — |
| 2024-02-13 | $12.31 | $17.89 | 45,200 | — | — |
| 2024-02-12 | $12.42 | $18.05 | 91,300 | — | — |
| 2024-02-09 | $12.36 | $17.96 | 151,300 | — | — |
| 2024-02-08 | $12.37 | $17.98 | 96,800 | — | — |
| 2024-02-07 | $12.42 | $18.05 | 139,000 | — | — |
| 2024-02-06 | $12.38 | $17.99 | 242,900 | — | — |
| 2024-02-05 | $12.29 | $17.86 | 122,800 | — | — |
| 2024-02-02 | $12.29 | $17.86 | 70,100 | — | — |
| 2024-02-01 | $12.30 | $17.88 | 129,100 | — | — |
| 2024-01-31 | $12.23 | $17.78 | 80,900 | — | — |
| 2024-01-30 | $12.20 | $17.73 | 55,600 | — | — |
| 2024-01-29 | $12.19 | $17.72 | 47,300 | — | — |
| 2024-01-26 | $12.17 | $17.69 | 42,700 | — | — |
| 2024-01-25 | $12.14 | $17.64 | 59,100 | — | — |
| 2024-01-24 | $12.15 | $17.66 | 42,700 | — | — |
| 2024-01-23 | $12.06 | $17.53 | 32,200 | — | — |
| 2024-01-22 | $12.06 | $17.53 | 159,700 | — | — |
| 2024-01-19 | $11.99 | $17.43 | 132,200 | — | — |
| 2024-01-18 | $11.95 | $17.37 | 65,700 | — | — |
| 2024-01-17 | $12.00 | $17.44 | 121,800 | — | — |
| 2024-01-16 | $12.01 | $17.46 | 55,000 | — | — |
| 2024-01-12 | $12.12 | $17.46 | 52,200 | — | — |
| 2024-01-11 | $12.09 | $17.41 | 55,100 | — | — |
| 2024-01-10 | $12.14 | $17.49 | 78,800 | — | — |
| 2024-01-09 | $12.10 | $17.43 | 285,800 | — | — |
| 2024-01-08 | $12.00 | $17.28 | 167,600 | — | — |
| 2024-01-05 | $11.93 | $17.18 | 49,900 | — | — |
| 2024-01-04 | $11.87 | $17.10 | 22,900 | — | — |
| 2024-01-03 | $11.85 | $17.07 | 79,200 | — | — |
| 2024-01-02 | $11.90 | $17.14 | 48,200 | — | — |