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
- 2013-10-08 to 2026-08-28
- 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 | $10.05 | $12.63 | 0 | — | — |
| 2024-12-30 | $10.05 | $12.63 | 400 | — | — |
| 2024-12-27 | $10.02 | $12.59 | 0 | — | — |
| 2024-12-26 | $10.02 | $12.59 | 300 | — | — |
| 2024-12-24 | $9.78 | $12.29 | 100 | — | — |
| 2024-12-23 | $9.80 | $12.32 | 300 | — | — |
| 2024-12-20 | $9.90 | $12.44 | 100 | — | — |
| 2024-12-19 | $10.19 | $12.81 | 400 | — | — |
| 2024-12-18 | $10.23 | $12.86 | 100 | — | — |
| 2024-12-17 | $11.12 | $13.98 | 0 | — | — |
| 2024-12-16 | $11.12 | $13.98 | 200 | — | — |
| 2024-12-13 | $11.11 | $13.92 | 200 | — | — |
| 2024-12-12 | $11.05 | $13.84 | 0 | — | — |
| 2024-12-11 | $11.05 | $13.84 | 17,500 | — | — |
| 2024-12-10 | $10.97 | $13.74 | 700 | — | — |
| 2024-12-09 | $11.30 | $14.16 | 400 | — | — |
| 2024-12-06 | $10.59 | $13.27 | 0 | — | — |
| 2024-12-05 | $10.59 | $13.27 | 0 | — | — |
| 2024-12-04 | $10.59 | $13.27 | 5,900 | — | — |
| 2024-12-03 | $10.75 | $13.47 | 1,900 | — | — |
| 2024-12-02 | $10.90 | $13.66 | 8,300 | — | — |
| 2024-11-29 | $11.00 | $13.78 | 0 | — | — |
| 2024-11-27 | $11.00 | $13.78 | 1,700 | — | — |
| 2024-11-26 | $11.16 | $13.98 | 900 | — | — |
| 2024-11-25 | $10.96 | $13.73 | 3,000 | — | — |
| 2024-11-22 | $10.96 | $13.73 | 200 | — | — |
| 2024-11-21 | $10.85 | $13.59 | 5,500 | — | — |
| 2024-11-20 | $10.79 | $13.52 | 200 | — | — |
| 2024-11-19 | $10.80 | $13.53 | 200 | — | — |
| 2024-11-18 | $10.65 | $13.34 | 200 | — | — |
| 2024-11-15 | $10.58 | $13.26 | 0 | — | — |
| 2024-11-14 | $10.58 | $13.26 | 400 | — | — |
| 2024-11-13 | $10.81 | $13.54 | 0 | — | — |
| 2024-11-12 | $10.81 | $13.54 | 0 | — | — |
| 2024-11-11 | $10.81 | $13.54 | 0 | — | — |
| 2024-11-08 | $10.81 | $13.54 | 300 | — | — |
| 2024-11-07 | $10.98 | $13.76 | 1,300 | — | — |
| 2024-11-06 | $10.91 | $13.67 | 800 | — | — |
| 2024-11-05 | $10.40 | $13.03 | 2,000 | — | — |
| 2024-11-04 | $10.60 | $13.28 | 200 | — | — |
| 2024-11-01 | $10.85 | $13.59 | 0 | — | — |
| 2024-10-31 | $10.85 | $13.59 | 0 | — | — |
| 2024-10-30 | $10.85 | $13.59 | 0 | — | — |
| 2024-10-29 | $10.85 | $13.59 | 0 | — | — |
| 2024-10-28 | $10.85 | $13.59 | 0 | — | — |
| 2024-10-25 | $10.85 | $13.59 | 0 | — | — |
| 2024-10-24 | $10.85 | $13.59 | 7,300 | — | — |
| 2024-10-23 | $10.81 | $13.54 | 5,700 | — | — |
| 2024-10-22 | $11.34 | $14.21 | 0 | — | — |
| 2024-10-21 | $11.34 | $14.21 | 0 | — | — |
| 2024-10-18 | $11.34 | $14.21 | 200 | — | — |
| 2024-10-17 | $11.36 | $14.23 | 200 | — | — |
| 2024-10-16 | $11.23 | $14.07 | 200 | — | — |
| 2024-10-15 | $11.39 | $14.27 | 600 | — | — |
| 2024-10-14 | $10.73 | $13.44 | 0 | — | — |
| 2024-10-11 | $10.73 | $13.44 | 0 | — | — |
| 2024-10-10 | $10.73 | $13.44 | 0 | — | — |
| 2024-10-09 | $10.73 | $13.44 | 0 | — | — |
| 2024-10-08 | $10.73 | $13.44 | 1,700 | — | — |
| 2024-10-07 | $10.74 | $13.46 | 400 | — | — |
| 2024-10-04 | $10.83 | $13.57 | 0 | — | — |
| 2024-10-03 | $10.83 | $13.57 | 0 | — | — |
| 2024-10-02 | $10.83 | $13.57 | 200 | — | — |
| 2024-10-01 | $10.99 | $13.77 | 0 | — | — |
| 2024-09-30 | $10.99 | $13.77 | 600 | — | — |
| 2024-09-27 | $10.91 | $13.67 | 0 | — | — |
| 2024-09-26 | $10.91 | $13.67 | 0 | — | — |
| 2024-09-25 | $10.91 | $13.67 | 400 | — | — |
| 2024-09-24 | $10.81 | $13.54 | 300 | — | — |
| 2024-09-23 | $11.00 | $13.78 | 0 | — | — |
| 2024-09-20 | $11.00 | $13.78 | 0 | — | — |
| 2024-09-19 | $11.00 | $13.78 | 300 | — | — |
| 2024-09-18 | $10.85 | $13.59 | 600 | — | — |
| 2024-09-17 | $10.78 | $13.51 | 1,000 | — | — |
| 2024-09-16 | $10.25 | $12.84 | 300 | — | — |
| 2024-09-13 | $10.15 | $12.67 | 2,300 | — | — |
| 2024-09-12 | $10.20 | $12.74 | 700 | — | — |
| 2024-09-11 | $10.00 | $12.49 | 0 | — | — |
| 2024-09-10 | $10.00 | $12.49 | 0 | — | — |
| 2024-09-09 | $10.00 | $12.49 | 100 | — | — |
| 2024-09-06 | $10.25 | $12.80 | 200 | — | — |
| 2024-09-05 | $10.45 | $13.05 | 600 | — | — |
| 2024-09-04 | $10.49 | $13.10 | 2,500 | — | — |
| 2024-09-03 | $10.58 | $13.21 | 900 | — | — |
| 2024-08-30 | $10.52 | $13.14 | 800 | — | — |
| 2024-08-29 | $10.42 | $13.01 | 0 | — | — |
| 2024-08-28 | $10.42 | $13.01 | 0 | — | — |
| 2024-08-27 | $10.42 | $13.01 | 0 | — | — |
| 2024-08-26 | $10.42 | $13.01 | 1,400 | — | — |
| 2024-08-23 | $10.45 | $13.05 | 400 | — | — |
| 2024-08-22 | $9.83 | $12.27 | 900 | — | — |
| 2024-08-21 | $9.62 | $12.01 | 12,600 | — | — |
| 2024-08-20 | $10.10 | $12.61 | 0 | — | — |
| 2024-08-19 | $10.10 | $12.61 | 200 | — | — |
| 2024-08-16 | $10.10 | $12.61 | 200 | — | — |
| 2024-08-15 | $10.20 | $12.74 | 0 | — | — |
| 2024-08-14 | $10.20 | $12.74 | 200 | — | — |
| 2024-08-13 | $10.32 | $12.89 | 600 | — | — |
| 2024-08-12 | $9.91 | $12.37 | 1,100 | — | — |
| 2024-08-09 | $10.37 | $12.95 | 0 | — | — |
| 2024-08-08 | $10.37 | $12.95 | 400 | — | — |
| 2024-08-07 | $10.34 | $12.91 | 300 | — | — |
| 2024-08-06 | $10.36 | $12.94 | 200 | — | — |
| 2024-08-05 | $10.07 | $12.57 | 300 | — | — |
| 2024-08-02 | $10.22 | $12.76 | 500 | — | — |
| 2024-08-01 | $10.50 | $13.11 | 300 | — | — |
| 2024-07-31 | $10.78 | $13.46 | 800 | — | — |
| 2024-07-30 | $10.20 | $12.74 | 1,200 | — | — |
| 2024-07-29 | $10.62 | $13.26 | 200 | — | — |
| 2024-07-26 | $10.44 | $13.04 | 200 | — | — |
| 2024-07-25 | $10.63 | $13.27 | 100 | — | — |
| 2024-07-24 | $10.77 | $13.45 | 0 | — | — |
| 2024-07-23 | $10.77 | $13.45 | 0 | — | — |
| 2024-07-22 | $10.77 | $13.45 | 200 | — | — |
| 2024-07-19 | $10.50 | $13.11 | 0 | — | — |
| 2024-07-18 | $10.50 | $13.11 | 200 | — | — |
| 2024-07-17 | $10.67 | $13.32 | 0 | — | — |
| 2024-07-16 | $10.67 | $13.32 | 9,500 | — | — |
| 2024-07-15 | $10.49 | $13.10 | 700 | — | — |
| 2024-07-12 | $10.35 | $12.92 | 8,900 | — | — |
| 2024-07-11 | $10.00 | $12.49 | 5,500 | — | — |
| 2024-07-10 | $9.59 | $11.97 | 500 | — | — |
| 2024-07-09 | $9.35 | $11.67 | 0 | — | — |
| 2024-07-08 | $9.35 | $11.67 | 900 | — | — |
| 2024-07-05 | $9.01 | $11.25 | 0 | — | — |
| 2024-07-03 | $9.01 | $11.25 | 0 | — | — |
| 2024-07-02 | $9.01 | $11.25 | 0 | — | — |
| 2024-07-01 | $9.01 | $11.25 | 1,100 | — | — |
| 2024-06-28 | $8.49 | $10.60 | 0 | — | — |
| 2024-06-27 | $8.49 | $10.60 | 0 | — | — |
| 2024-06-26 | $8.49 | $10.60 | 0 | — | — |
| 2024-06-25 | $8.49 | $10.60 | 0 | — | — |
| 2024-06-24 | $8.49 | $10.60 | 0 | — | — |
| 2024-06-21 | $8.49 | $10.60 | 900 | — | — |
| 2024-06-20 | $8.96 | $11.19 | 2,200 | — | — |
| 2024-06-18 | $9.05 | $11.30 | 100 | — | — |
| 2024-06-17 | $8.96 | $11.19 | 100 | — | — |
| 2024-06-14 | $9.11 | $11.37 | 100 | — | — |
| 2024-06-13 | $8.71 | $10.83 | 0 | — | — |
| 2024-06-12 | $8.71 | $10.83 | 1,900 | — | — |
| 2024-06-11 | $8.11 | $10.09 | 1,900 | — | — |
| 2024-06-10 | $9.24 | $11.49 | 0 | — | — |
| 2024-06-07 | $9.24 | $11.49 | 0 | — | — |
| 2024-06-06 | $9.24 | $11.49 | 300 | — | — |
| 2024-06-05 | $9.29 | $11.55 | 400 | — | — |
| 2024-06-04 | $9.48 | $11.79 | 0 | — | — |
| 2024-06-03 | $9.48 | $11.79 | 600 | — | — |
| 2024-05-31 | $9.01 | $11.20 | 0 | — | — |
| 2024-05-30 | $9.01 | $11.20 | 0 | — | — |
| 2024-05-29 | $9.01 | $11.20 | 100 | — | — |
| 2024-05-28 | $9.01 | $11.20 | 0 | — | — |
| 2024-05-24 | $9.01 | $11.20 | 0 | — | — |
| 2024-05-23 | $9.01 | $11.20 | 0 | — | — |
| 2024-05-22 | $9.01 | $11.20 | 1,800 | — | — |
| 2024-05-21 | $9.50 | $11.81 | 0 | — | — |
| 2024-05-20 | $9.50 | $11.81 | 0 | — | — |
| 2024-05-17 | $9.50 | $11.81 | 700 | — | — |
| 2024-05-16 | $9.38 | $11.66 | 400 | — | — |
| 2024-05-15 | $9.55 | $11.88 | 0 | — | — |
| 2024-05-14 | $9.55 | $11.88 | 1,000 | — | — |
| 2024-05-13 | $9.15 | $11.38 | 0 | — | — |
| 2024-05-10 | $9.15 | $11.38 | 1,900 | — | — |
| 2024-05-09 | $9.50 | $11.81 | 3,200 | — | — |
| 2024-05-08 | $9.15 | $11.38 | 0 | — | — |
| 2024-05-07 | $9.15 | $11.38 | 0 | — | — |
| 2024-05-06 | $9.15 | $11.38 | 4,400 | — | — |
| 2024-05-03 | $9.00 | $11.19 | 0 | — | — |
| 2024-05-02 | $9.00 | $11.19 | 0 | — | — |
| 2024-05-01 | $9.00 | $11.19 | 0 | — | — |
| 2024-04-30 | $9.00 | $11.19 | 0 | — | — |
| 2024-04-29 | $9.00 | $11.19 | 0 | — | — |
| 2024-04-26 | $9.00 | $11.19 | 0 | — | — |
| 2024-04-25 | $9.00 | $11.19 | 4,100 | — | — |
| 2024-04-24 | $9.08 | $11.29 | 100 | — | — |
| 2024-04-23 | $9.23 | $11.48 | 0 | — | — |
| 2024-04-22 | $9.23 | $11.48 | 400 | — | — |
| 2024-04-19 | $8.86 | $11.02 | 400 | — | — |
| 2024-04-18 | $9.00 | $11.19 | 0 | — | — |
| 2024-04-17 | $9.00 | $11.19 | 0 | — | — |
| 2024-04-16 | $9.00 | $11.19 | 0 | — | — |
| 2024-04-15 | $9.00 | $11.19 | 0 | — | — |
| 2024-04-12 | $9.00 | $11.19 | 0 | — | — |
| 2024-04-11 | $9.00 | $11.19 | 0 | — | — |
| 2024-04-10 | $9.00 | $11.19 | 1,300 | — | — |
| 2024-04-09 | $9.81 | $12.20 | 200 | — | — |
| 2024-04-08 | $9.75 | $12.12 | 0 | — | — |
| 2024-04-05 | $9.75 | $12.12 | 0 | — | — |
| 2024-04-04 | $9.75 | $12.12 | 0 | — | — |
| 2024-04-03 | $9.75 | $12.12 | 0 | — | — |
| 2024-04-02 | $9.75 | $12.12 | 0 | — | — |
| 2024-04-01 | $9.75 | $12.12 | 0 | — | — |
| 2024-03-28 | $9.75 | $12.12 | 0 | — | — |
| 2024-03-27 | $9.75 | $12.12 | 100 | — | — |
| 2024-03-26 | $9.64 | $11.99 | 0 | — | — |
| 2024-03-25 | $9.64 | $11.99 | 0 | — | — |
| 2024-03-22 | $9.64 | $11.99 | 0 | — | — |
| 2024-03-21 | $9.64 | $11.99 | 0 | — | — |
| 2024-03-20 | $9.64 | $11.99 | 0 | — | — |
| 2024-03-19 | $9.64 | $11.99 | 100 | — | — |
| 2024-03-18 | $10.00 | $12.44 | 0 | — | — |
| 2024-03-15 | $10.00 | $12.44 | 200 | — | — |
| 2024-03-14 | $9.60 | $11.94 | 0 | — | — |
| 2024-03-13 | $9.60 | $11.89 | 0 | — | — |
| 2024-03-12 | $9.60 | $11.89 | 300 | — | — |
| 2024-03-11 | $9.40 | $11.65 | 0 | — | — |
| 2024-03-08 | $9.40 | $11.65 | 0 | — | — |
| 2024-03-07 | $9.40 | $11.65 | 0 | — | — |
| 2024-03-06 | $9.40 | $11.65 | 5,500 | — | — |
| 2024-03-05 | $9.61 | $11.91 | 600 | — | — |
| 2024-03-04 | $9.61 | $11.91 | 100 | — | — |
| 2024-03-01 | $9.61 | $11.91 | 400 | — | — |
| 2024-02-29 | $9.60 | $11.89 | 0 | — | — |
| 2024-02-28 | $9.60 | $11.89 | 0 | — | — |
| 2024-02-27 | $9.60 | $11.89 | 0 | — | — |
| 2024-02-26 | $9.60 | $11.89 | 0 | — | — |
| 2024-02-23 | $9.60 | $11.89 | 0 | — | — |
| 2024-02-22 | $9.60 | $11.89 | 0 | — | — |
| 2024-02-21 | $9.60 | $11.89 | 10,300 | — | — |
| 2024-02-20 | $9.95 | $12.33 | 0 | — | — |
| 2024-02-16 | $9.95 | $12.33 | 400 | — | — |
| 2024-02-15 | $9.85 | $12.20 | 300 | — | — |
| 2024-02-14 | $9.85 | $12.20 | 0 | — | — |
| 2024-02-13 | $9.85 | $12.20 | 0 | — | — |
| 2024-02-12 | $9.85 | $12.20 | 200 | — | — |
| 2024-02-09 | $9.30 | $11.52 | 0 | — | — |
| 2024-02-08 | $9.30 | $11.52 | 0 | — | — |
| 2024-02-07 | $9.30 | $11.52 | 0 | — | — |
| 2024-02-06 | $9.30 | $11.52 | 0 | — | — |
| 2024-02-05 | $9.30 | $11.52 | 0 | — | — |
| 2024-02-02 | $9.30 | $11.52 | 800 | — | — |
| 2024-02-01 | $9.40 | $11.65 | 100 | — | — |
| 2024-01-31 | $10.00 | $12.39 | 0 | — | — |
| 2024-01-30 | $10.00 | $12.39 | 0 | — | — |
| 2024-01-29 | $10.00 | $12.39 | 0 | — | — |
| 2024-01-26 | $10.00 | $12.39 | 0 | — | — |
| 2024-01-25 | $10.00 | $12.39 | 0 | — | — |
| 2024-01-24 | $10.00 | $12.39 | 300 | — | — |
| 2024-01-23 | $9.85 | $12.20 | 200 | — | — |
| 2024-01-22 | $9.65 | $11.96 | 0 | — | — |
| 2024-01-19 | $9.65 | $11.96 | 0 | — | — |
| 2024-01-18 | $9.65 | $11.96 | 0 | — | — |
| 2024-01-17 | $9.65 | $11.96 | 28,200 | — | — |
| 2024-01-16 | $9.61 | $11.91 | 0 | — | — |
| 2024-01-12 | $9.61 | $11.91 | 0 | — | — |
| 2024-01-11 | $9.61 | $11.91 | 0 | — | — |
| 2024-01-10 | $9.61 | $11.91 | 200 | — | — |
| 2024-01-09 | $9.79 | $12.13 | 0 | — | — |
| 2024-01-08 | $9.79 | $12.13 | 500 | — | — |
| 2024-01-05 | $10.02 | $12.42 | 0 | — | — |
| 2024-01-04 | $10.02 | $12.42 | 100 | — | — |
| 2024-01-03 | $9.14 | $11.32 | 0 | — | — |
| 2024-01-02 | $9.14 | $11.32 | 600 | — | — |