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
- 2022-02-09 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 | $11.10 | $11.10 | 3,300 | — | — |
| 2024-12-30 | $11.02 | $11.02 | 10,000 | — | — |
| 2024-12-27 | $11.30 | $11.30 | 7,900 | — | — |
| 2024-12-26 | $11.28 | $11.28 | 14,200 | — | — |
| 2024-12-24 | $11.22 | $11.22 | 20,700 | — | — |
| 2024-12-23 | $10.94 | $10.94 | 21,800 | — | — |
| 2024-12-20 | $11.10 | $11.10 | 30,900 | — | — |
| 2024-12-19 | $11.01 | $11.01 | 17,300 | — | — |
| 2024-12-18 | $11.01 | $11.01 | 62,700 | — | — |
| 2024-12-17 | $11.10 | $11.10 | 19,800 | — | — |
| 2024-12-16 | $11.06 | $11.06 | 136,900 | — | — |
| 2024-12-13 | $11.05 | $11.05 | 119,300 | — | — |
| 2024-12-12 | $11.33 | $11.33 | 222,800 | — | — |
| 2024-12-11 | $11.35 | $11.35 | 298,800 | — | — |
| 2024-12-10 | $11.25 | $11.25 | 208,800 | — | — |
| 2024-12-09 | $11.30 | $11.30 | 479,800 | — | — |
| 2024-12-06 | $11.29 | $11.29 | 94,200 | — | — |
| 2024-12-05 | $11.26 | $11.26 | 552,500 | — | — |
| 2024-12-04 | $11.19 | $11.19 | 234,900 | — | — |
| 2024-12-03 | $11.15 | $11.15 | 114,300 | — | — |
| 2024-12-02 | $11.15 | $11.15 | 124,100 | — | — |
| 2024-11-29 | $11.17 | $11.17 | 60,400 | — | — |
| 2024-11-27 | $11.18 | $11.18 | 60,600 | — | — |
| 2024-11-26 | $11.29 | $11.29 | 102,500 | — | — |
| 2024-11-25 | $11.38 | $11.38 | 102,000 | — | — |
| 2024-11-22 | $11.35 | $11.35 | 1,585,500 | — | — |
| 2024-11-21 | $10.99 | $10.99 | 283,200 | — | — |
| 2024-11-20 | $10.94 | $10.94 | 290,400 | — | — |
| 2024-11-19 | $10.94 | $10.94 | 60,800 | — | — |
| 2024-11-18 | $10.95 | $10.95 | 25,300 | — | — |
| 2024-11-15 | $10.95 | $10.95 | 10,400 | — | — |
| 2024-11-14 | $10.95 | $10.95 | 15,900 | — | — |
| 2024-11-13 | $10.94 | $10.94 | 15,600 | — | — |
| 2024-11-12 | $10.95 | $10.95 | 64,500 | — | — |
| 2024-11-11 | $10.93 | $10.93 | 75,200 | — | — |
| 2024-11-08 | $10.91 | $10.91 | 101,000 | — | — |
| 2024-11-07 | $10.90 | $10.90 | 9,700 | — | — |
| 2024-11-06 | $10.90 | $10.90 | 39,400 | — | — |
| 2024-11-05 | $10.90 | $10.90 | 208,900 | — | — |
| 2024-11-04 | $10.88 | $10.88 | 2,600 | — | — |
| 2024-11-01 | $10.88 | $10.88 | 1,900 | — | — |
| 2024-10-31 | $10.90 | $10.90 | 7,200 | — | — |
| 2024-10-30 | $10.88 | $10.88 | 4,100 | — | — |
| 2024-10-29 | $10.87 | $10.87 | 24,500 | — | — |
| 2024-10-28 | $10.86 | $10.86 | 1,700 | — | — |
| 2024-10-25 | $10.86 | $10.86 | 1,300 | — | — |
| 2024-10-24 | $10.87 | $10.87 | 32,800 | — | — |
| 2024-10-23 | $10.84 | $10.84 | 3,100 | — | — |
| 2024-10-22 | $10.86 | $10.86 | 1,200 | — | — |
| 2024-10-21 | $10.86 | $10.86 | 8,500 | — | — |
| 2024-10-18 | $10.84 | $10.84 | 5,200 | — | — |
| 2024-10-17 | $10.84 | $10.84 | 2,200 | — | — |
| 2024-10-16 | $10.84 | $10.84 | 7,400 | — | — |
| 2024-10-15 | $10.85 | $10.85 | 7,500 | — | — |
| 2024-10-14 | $10.84 | $10.84 | 10,600 | — | — |
| 2024-10-11 | $10.82 | $10.82 | 12,800 | — | — |
| 2024-10-10 | $10.84 | $10.84 | 15,500 | — | — |
| 2024-10-09 | $10.84 | $10.84 | 7,300 | — | — |
| 2024-10-08 | $10.85 | $10.85 | 2,500 | — | — |
| 2024-10-07 | $10.84 | $10.84 | 7,000 | — | — |
| 2024-10-04 | $10.84 | $10.84 | 10,400 | — | — |
| 2024-10-03 | $10.84 | $10.84 | 2,400 | — | — |
| 2024-10-02 | $10.83 | $10.83 | 1,400 | — | — |
| 2024-10-01 | $10.83 | $10.83 | 11,800 | — | — |
| 2024-09-30 | $10.85 | $10.85 | 10,100 | — | — |
| 2024-09-27 | $10.82 | $10.82 | 12,500 | — | — |
| 2024-09-26 | $10.83 | $10.83 | 21,500 | — | — |
| 2024-09-25 | $10.83 | $10.83 | 17,900 | — | — |
| 2024-09-24 | $10.83 | $10.83 | 28,600 | — | — |
| 2024-09-23 | $10.81 | $10.81 | 105,800 | — | — |
| 2024-09-20 | $10.79 | $10.79 | 5,000 | — | — |
| 2024-09-19 | $10.80 | $10.80 | 4,300 | — | — |
| 2024-09-18 | $10.77 | $10.77 | 137,800 | — | — |
| 2024-09-17 | $10.79 | $10.79 | 54,800 | — | — |
| 2024-09-16 | $10.86 | $10.86 | 3,500 | — | — |
| 2024-09-13 | $10.82 | $10.82 | 12,600 | — | — |
| 2024-09-12 | $10.81 | $10.81 | 180,900 | — | — |
| 2024-09-11 | $10.81 | $10.81 | 6,000 | — | — |
| 2024-09-10 | $10.84 | $10.84 | 4,800 | — | — |
| 2024-09-09 | $10.80 | $10.80 | 8,300 | — | — |
| 2024-09-06 | $10.83 | $10.83 | 2,300 | — | — |
| 2024-09-05 | $10.83 | $10.83 | 1,700 | — | — |
| 2024-09-04 | $10.83 | $10.83 | 16,500 | — | — |
| 2024-09-03 | $10.87 | $10.87 | 10,100 | — | — |
| 2024-08-30 | $10.88 | $10.88 | 27,300 | — | — |
| 2024-08-29 | $10.88 | $10.88 | 3,900 | — | — |
| 2024-08-28 | $10.89 | $10.89 | 31,300 | — | — |
| 2024-08-27 | $10.91 | $10.91 | 24,300 | — | — |
| 2024-08-26 | $10.92 | $10.92 | 30,900 | — | — |
| 2024-08-23 | $10.92 | $10.92 | 25,800 | — | — |
| 2024-08-22 | $10.93 | $10.93 | 25,200 | — | — |
| 2024-08-21 | $10.93 | $10.93 | 41,400 | — | — |
| 2024-08-20 | $10.93 | $10.93 | 29,300 | — | — |
| 2024-08-19 | $10.94 | $10.94 | 4,700 | — | — |
| 2024-08-16 | $10.92 | $10.92 | 2,600 | — | — |
| 2024-08-15 | $10.94 | $10.94 | 4,100 | — | — |
| 2024-08-14 | $10.95 | $10.95 | 900 | — | — |
| 2024-08-13 | $10.95 | $10.95 | 19,900 | — | — |
| 2024-08-12 | $10.94 | $10.94 | 3,500 | — | — |
| 2024-08-09 | $10.94 | $10.94 | 4,200 | — | — |
| 2024-08-08 | $10.95 | $10.95 | 9,900 | — | — |
| 2024-08-07 | $10.94 | $10.94 | 6,300 | — | — |
| 2024-08-06 | $10.98 | $10.98 | 9,500 | — | — |
| 2024-08-05 | $10.99 | $10.99 | 22,200 | — | — |
| 2024-08-02 | $10.99 | $10.99 | 7,000 | — | — |
| 2024-08-01 | $10.96 | $10.96 | 19,800 | — | — |
| 2024-07-31 | $10.95 | $10.95 | 13,000 | — | — |
| 2024-07-30 | $10.97 | $10.97 | 6,600 | — | — |
| 2024-07-29 | $10.97 | $10.97 | 16,900 | — | — |
| 2024-07-26 | $10.99 | $10.99 | 50,600 | — | — |
| 2024-07-25 | $10.89 | $10.89 | 45,600 | — | — |
| 2024-07-24 | $10.99 | $10.99 | 83,100 | — | — |
| 2024-07-23 | $10.76 | $10.76 | 2,800 | — | — |
| 2024-07-22 | $10.80 | $10.80 | 9,000 | — | — |
| 2024-07-19 | $10.74 | $10.74 | 2,900 | — | — |
| 2024-07-18 | $10.74 | $10.74 | 2,900 | — | — |
| 2024-07-17 | $10.76 | $10.76 | 0 | — | — |
| 2024-07-16 | $10.76 | $10.76 | 200 | — | — |
| 2024-07-15 | $10.78 | $10.78 | 0 | — | — |
| 2024-07-12 | $10.78 | $10.78 | 1,400 | — | — |
| 2024-07-11 | $10.78 | $10.78 | 1,100 | — | — |
| 2024-07-10 | $10.75 | $10.75 | 0 | — | — |
| 2024-07-09 | $10.75 | $10.75 | 7,600 | — | — |
| 2024-07-08 | $10.74 | $10.74 | 26,100 | — | — |
| 2024-07-05 | $10.78 | $10.78 | 100 | — | — |
| 2024-07-03 | $10.78 | $10.78 | 0 | — | — |
| 2024-07-02 | $10.78 | $10.78 | 200 | — | — |
| 2024-07-01 | $10.79 | $10.79 | 0 | — | — |
| 2024-06-28 | $10.79 | $10.79 | 0 | — | — |
| 2024-06-27 | $10.79 | $10.79 | 0 | — | — |
| 2024-06-26 | $10.79 | $10.79 | 70,400 | — | — |
| 2024-06-25 | $10.77 | $10.77 | 144,700 | — | — |
| 2024-06-24 | $10.77 | $10.77 | 600 | — | — |
| 2024-06-21 | $10.77 | $10.77 | 1,500 | — | — |
| 2024-06-20 | $10.77 | $10.77 | 700 | — | — |
| 2024-06-18 | $10.77 | $10.77 | 2,200 | — | — |
| 2024-06-17 | $10.78 | $10.78 | 51,000 | — | — |
| 2024-06-14 | $10.78 | $10.78 | 13,200 | — | — |
| 2024-06-13 | $10.75 | $10.75 | 300 | — | — |
| 2024-06-12 | $10.75 | $10.75 | 500 | — | — |
| 2024-06-11 | $10.75 | $10.75 | 25,400 | — | — |
| 2024-06-10 | $10.71 | $10.71 | 1,600 | — | — |
| 2024-06-07 | $10.75 | $10.75 | 10,400 | — | — |
| 2024-06-06 | $10.78 | $10.78 | 0 | — | — |
| 2024-06-05 | $10.78 | $10.78 | 100 | — | — |
| 2024-06-04 | $10.80 | $10.80 | 2,100 | — | — |
| 2024-06-03 | $10.80 | $10.80 | 2,700 | — | — |
| 2024-05-31 | $10.90 | $10.90 | 8,400 | — | — |
| 2024-05-30 | $10.70 | $10.70 | 1,000 | — | — |
| 2024-05-29 | $10.70 | $10.70 | 100 | — | — |
| 2024-05-28 | $10.70 | $10.70 | 1,300 | — | — |
| 2024-05-24 | $10.70 | $10.70 | 800 | — | — |
| 2024-05-23 | $10.66 | $10.66 | 0 | — | — |
| 2024-05-22 | $10.66 | $10.66 | 200 | — | — |
| 2024-05-21 | $10.66 | $10.66 | 29,100 | — | — |
| 2024-05-20 | $10.65 | $10.65 | 200 | — | — |
| 2024-05-17 | $10.64 | $10.64 | 2,500 | — | — |
| 2024-05-16 | $10.70 | $10.70 | 5,500 | — | — |
| 2024-05-15 | $10.62 | $10.62 | 0 | — | — |
| 2024-05-14 | $10.62 | $10.62 | 0 | — | — |
| 2024-05-13 | $10.62 | $10.62 | 0 | — | — |
| 2024-05-10 | $10.62 | $10.62 | 0 | — | — |
| 2024-05-09 | $10.62 | $10.62 | 3,800 | — | — |
| 2024-05-08 | $10.62 | $10.62 | 8,200 | — | — |
| 2024-05-07 | $10.62 | $10.62 | 200 | — | — |
| 2024-05-06 | $10.62 | $10.62 | 1,300 | — | — |
| 2024-05-03 | $10.63 | $10.63 | 0 | — | — |
| 2024-05-02 | $10.63 | $10.63 | 1,700 | — | — |
| 2024-05-01 | $10.63 | $10.63 | 0 | — | — |
| 2024-04-30 | $10.63 | $10.63 | 0 | — | — |
| 2024-04-29 | $10.63 | $10.63 | 9,400 | — | — |
| 2024-04-26 | $10.60 | $10.60 | 0 | — | — |
| 2024-04-25 | $10.60 | $10.60 | 4,400 | — | — |
| 2024-04-24 | $10.60 | $10.60 | 15,900 | — | — |
| 2024-04-23 | $10.60 | $10.60 | 0 | — | — |
| 2024-04-22 | $10.60 | $10.60 | 0 | — | — |
| 2024-04-19 | $10.60 | $10.60 | 0 | — | — |
| 2024-04-18 | $10.60 | $10.60 | 0 | — | — |
| 2024-04-17 | $10.60 | $10.60 | 0 | — | — |
| 2024-04-16 | $10.60 | $10.60 | 28,800 | — | — |
| 2024-04-15 | $10.56 | $10.56 | 600 | — | — |
| 2024-04-12 | $10.60 | $10.60 | 200 | — | — |
| 2024-04-11 | $10.60 | $10.60 | 100 | — | — |
| 2024-04-10 | $10.60 | $10.60 | 0 | — | — |
| 2024-04-09 | $10.60 | $10.60 | 400 | — | — |
| 2024-04-08 | $10.60 | $10.60 | 0 | — | — |
| 2024-04-05 | $10.60 | $10.60 | 600 | — | — |
| 2024-04-04 | $10.58 | $10.58 | 9,300 | — | — |
| 2024-04-03 | $10.56 | $10.56 | 700 | — | — |
| 2024-04-02 | $10.56 | $10.56 | 0 | — | — |
| 2024-04-01 | $10.56 | $10.56 | 7,700 | — | — |
| 2024-03-28 | $10.51 | $10.51 | 5,000 | — | — |
| 2024-03-27 | $10.51 | $10.51 | 112,900 | — | — |
| 2024-03-26 | $10.55 | $10.55 | 12,800 | — | — |
| 2024-03-25 | $10.49 | $10.49 | 1,500 | — | — |
| 2024-03-22 | $10.49 | $10.49 | 1,900 | — | — |
| 2024-03-21 | $10.49 | $10.49 | 37,900 | — | — |
| 2024-03-20 | $10.48 | $10.48 | 1,300 | — | — |
| 2024-03-19 | $10.51 | $10.51 | 200 | — | — |
| 2024-03-18 | $10.48 | $10.48 | 200 | — | — |
| 2024-03-15 | $10.47 | $10.47 | 200 | — | — |
| 2024-03-14 | $10.48 | $10.48 | 0 | — | — |
| 2024-03-13 | $10.48 | $10.48 | 0 | — | — |
| 2024-03-12 | $10.48 | $10.48 | 100 | — | — |
| 2024-03-11 | $10.48 | $10.48 | 5,000 | — | — |
| 2024-03-08 | $10.49 | $10.49 | 5,600 | — | — |
| 2024-03-07 | $10.47 | $10.47 | 1,300 | — | — |
| 2024-03-06 | $10.49 | $10.49 | 300 | — | — |
| 2024-03-05 | $10.49 | $10.49 | 0 | — | — |
| 2024-03-04 | $10.49 | $10.49 | 2,600 | — | — |
| 2024-03-01 | $10.46 | $10.46 | 0 | — | — |
| 2024-02-29 | $10.46 | $10.46 | 0 | — | — |
| 2024-02-28 | $10.46 | $10.46 | 400 | — | — |
| 2024-02-27 | $10.50 | $10.50 | 1,700 | — | — |
| 2024-02-26 | $10.49 | $10.49 | 15,200 | — | — |
| 2024-02-23 | $10.44 | $10.44 | 900 | — | — |
| 2024-02-22 | $10.45 | $10.45 | 0 | — | — |
| 2024-02-21 | $10.45 | $10.45 | 312,500 | — | — |
| 2024-02-20 | $10.45 | $10.45 | 4,100 | — | — |
| 2024-02-16 | $10.45 | $10.45 | 500 | — | — |
| 2024-02-15 | $10.41 | $10.41 | 0 | — | — |
| 2024-02-14 | $10.41 | $10.41 | 200 | — | — |
| 2024-02-13 | $10.44 | $10.44 | 4,500 | — | — |
| 2024-02-12 | $10.45 | $10.45 | 33,800 | — | — |
| 2024-02-09 | $10.45 | $10.45 | 27,000 | — | — |
| 2024-02-08 | $10.48 | $10.48 | 80,100 | — | — |
| 2024-02-07 | $10.48 | $10.48 | 225,200 | — | — |
| 2024-02-06 | $10.50 | $10.50 | 0 | — | — |
| 2024-02-05 | $10.50 | $10.50 | 200 | — | — |
| 2024-02-02 | $10.50 | $10.50 | 0 | — | — |
| 2024-02-01 | $10.50 | $10.50 | 0 | — | — |
| 2024-01-31 | $10.50 | $10.50 | 400 | — | — |
| 2024-01-30 | $10.55 | $10.55 | 0 | — | — |
| 2024-01-29 | $10.55 | $10.55 | 3,800 | — | — |
| 2024-01-26 | $10.45 | $10.45 | 1,400 | — | — |
| 2024-01-25 | $10.45 | $10.45 | 0 | — | — |
| 2024-01-24 | $10.45 | $10.45 | 3,900 | — | — |
| 2024-01-23 | $10.50 | $10.50 | 7,300 | — | — |
| 2024-01-22 | $10.69 | $10.69 | 300 | — | — |
| 2024-01-19 | $10.78 | $10.78 | 2,200 | — | — |
| 2024-01-18 | $10.77 | $10.77 | 1,000 | — | — |
| 2024-01-17 | $10.68 | $10.68 | 794,200 | — | — |
| 2024-01-16 | $10.57 | $10.57 | 300 | — | — |
| 2024-01-12 | $10.58 | $10.58 | 2,100 | — | — |
| 2024-01-11 | $10.55 | $10.55 | 5,200 | — | — |
| 2024-01-10 | $10.60 | $10.60 | 1,595,400 | — | — |
| 2024-01-09 | $10.57 | $10.57 | 28,300 | — | — |
| 2024-01-08 | $10.57 | $10.57 | 155,600 | — | — |
| 2024-01-05 | $10.58 | $10.58 | 129,300 | — | — |
| 2024-01-04 | $10.56 | $10.56 | 700 | — | — |
| 2024-01-03 | $10.59 | $10.59 | 1,500 | — | — |
| 2024-01-02 | $10.62 | $10.62 | 600 | — | — |