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
- 2017-11-02 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 | $13.39 | $13.39 | 1,444,900 | — | — |
| 2024-12-30 | $13.65 | $13.65 | 720,200 | — | — |
| 2024-12-27 | $13.24 | $13.24 | 677,500 | — | — |
| 2024-12-26 | $13.26 | $13.26 | 677,700 | — | — |
| 2024-12-24 | $12.52 | $12.52 | 302,300 | — | — |
| 2024-12-23 | $12.32 | $12.32 | 549,900 | — | — |
| 2024-12-20 | $12.49 | $12.49 | 1,322,100 | — | — |
| 2024-12-19 | $11.64 | $11.64 | 1,045,200 | — | — |
| 2024-12-18 | $11.45 | $11.45 | 1,718,400 | — | — |
| 2024-12-17 | $11.81 | $11.81 | 1,593,100 | — | — |
| 2024-12-16 | $11.65 | $11.65 | 544,300 | — | — |
| 2024-12-13 | $11.71 | $11.71 | 991,800 | — | — |
| 2024-12-12 | $12.16 | $12.16 | 2,130,500 | — | — |
| 2024-12-11 | $11.86 | $11.86 | 859,000 | — | — |
| 2024-12-10 | $11.50 | $11.50 | 3,615,900 | — | — |
| 2024-12-09 | $11.42 | $11.42 | 496,400 | — | — |
| 2024-12-06 | $11.67 | $11.67 | 1,573,100 | — | — |
| 2024-12-05 | $11.87 | $11.87 | 1,198,200 | — | — |
| 2024-12-04 | $11.82 | $11.82 | 691,800 | — | — |
| 2024-12-03 | $11.61 | $11.61 | 303,400 | — | — |
| 2024-12-02 | $11.83 | $11.83 | 360,700 | — | — |
| 2024-11-29 | $11.75 | $11.75 | 142,300 | — | — |
| 2024-11-27 | $11.49 | $11.49 | 348,600 | — | — |
| 2024-11-26 | $11.39 | $11.39 | 302,700 | — | — |
| 2024-11-25 | $11.30 | $11.30 | 497,100 | — | — |
| 2024-11-22 | $10.61 | $10.61 | 394,900 | — | — |
| 2024-11-21 | $10.33 | $10.33 | 332,500 | — | — |
| 2024-11-20 | $10.33 | $10.33 | 396,200 | — | — |
| 2024-11-19 | $10.38 | $10.38 | 404,100 | — | — |
| 2024-11-18 | $10.31 | $10.31 | 611,000 | — | — |
| 2024-11-15 | $10.39 | $10.39 | 539,100 | — | — |
| 2024-11-14 | $10.36 | $10.36 | 975,700 | — | — |
| 2024-11-13 | $10.09 | $10.09 | 565,600 | — | — |
| 2024-11-12 | $10.51 | $10.51 | 2,228,400 | — | — |
| 2024-11-11 | $11.35 | $11.35 | 748,600 | — | — |
| 2024-11-08 | $11.18 | $11.18 | 2,031,700 | — | — |
| 2024-11-07 | $12.22 | $12.22 | 631,400 | — | — |
| 2024-11-06 | $11.57 | $11.57 | 435,500 | — | — |
| 2024-11-05 | $11.49 | $11.49 | 354,600 | — | — |
| 2024-11-04 | $11.51 | $11.51 | 546,300 | — | — |
| 2024-11-01 | $11.30 | $11.30 | 816,800 | — | — |
| 2024-10-31 | $11.84 | $11.84 | 518,000 | — | — |
| 2024-10-30 | $11.98 | $11.98 | 218,600 | — | — |
| 2024-10-29 | $11.90 | $11.90 | 178,500 | — | — |
| 2024-10-28 | $11.86 | $11.86 | 287,100 | — | — |
| 2024-10-25 | $11.80 | $11.80 | 195,200 | — | — |
| 2024-10-24 | $11.89 | $11.89 | 304,000 | — | — |
| 2024-10-23 | $11.95 | $11.95 | 298,300 | — | — |
| 2024-10-22 | $12.07 | $12.07 | 302,100 | — | — |
| 2024-10-21 | $12.21 | $12.21 | 411,200 | — | — |
| 2024-10-18 | $12.36 | $12.36 | 303,500 | — | — |
| 2024-10-17 | $12.09 | $12.09 | 324,800 | — | — |
| 2024-10-16 | $12.05 | $12.05 | 260,800 | — | — |
| 2024-10-15 | $12.02 | $12.02 | 541,700 | — | — |
| 2024-10-14 | $11.86 | $11.86 | 531,900 | — | — |
| 2024-10-11 | $12.23 | $12.23 | 286,800 | — | — |
| 2024-10-10 | $12.22 | $12.22 | 196,100 | — | — |
| 2024-10-09 | $12.20 | $12.20 | 220,300 | — | — |
| 2024-10-08 | $12.53 | $12.53 | 358,200 | — | — |
| 2024-10-07 | $12.45 | $12.45 | 525,700 | — | — |
| 2024-10-04 | $12.40 | $12.40 | 597,300 | — | — |
| 2024-10-03 | $11.63 | $11.63 | 675,100 | — | — |
| 2024-10-02 | $11.75 | $11.75 | 273,600 | — | — |
| 2024-10-01 | $12.07 | $12.07 | 349,300 | — | — |
| 2024-09-30 | $12.22 | $12.22 | 450,100 | — | — |
| 2024-09-27 | $11.86 | $11.86 | 558,800 | — | — |
| 2024-09-26 | $12.09 | $12.09 | 311,200 | — | — |
| 2024-09-25 | $12.02 | $12.02 | 380,500 | — | — |
| 2024-09-24 | $12.04 | $12.04 | 346,800 | — | — |
| 2024-09-23 | $11.99 | $11.99 | 585,900 | — | — |
| 2024-09-20 | $11.64 | $11.64 | 498,000 | — | — |
| 2024-09-19 | $11.53 | $11.53 | 375,600 | — | — |
| 2024-09-18 | $11.52 | $11.52 | 554,900 | — | — |
| 2024-09-17 | $11.35 | $11.35 | 271,700 | — | — |
| 2024-09-16 | $11.16 | $11.16 | 618,600 | — | — |
| 2024-09-13 | $11.82 | $11.82 | 1,293,600 | — | — |
| 2024-09-12 | $11.29 | $11.29 | 1,208,600 | — | — |
| 2024-09-11 | $10.25 | $10.25 | 355,800 | — | — |
| 2024-09-10 | $10.27 | $10.27 | 212,700 | — | — |
| 2024-09-09 | $9.99 | $9.99 | 407,300 | — | — |
| 2024-09-06 | $9.61 | $9.61 | 232,500 | — | — |
| 2024-09-05 | $9.71 | $9.71 | 401,900 | — | — |
| 2024-09-04 | $10.23 | $10.23 | 262,700 | — | — |
| 2024-09-03 | $10.33 | $10.33 | 318,700 | — | — |
| 2024-08-30 | $10.47 | $10.47 | 315,400 | — | — |
| 2024-08-29 | $10.36 | $10.36 | 446,700 | — | — |
| 2024-08-28 | $10.07 | $10.07 | 291,200 | — | — |
| 2024-08-27 | $10.63 | $10.63 | 242,000 | — | — |
| 2024-08-26 | $10.60 | $10.60 | 357,400 | — | — |
| 2024-08-23 | $10.59 | $10.59 | 464,300 | — | — |
| 2024-08-22 | $10.37 | $10.37 | 425,800 | — | — |
| 2024-08-21 | $10.54 | $10.54 | 477,400 | — | — |
| 2024-08-20 | $10.38 | $10.38 | 384,300 | — | — |
| 2024-08-19 | $10.16 | $10.16 | 429,700 | — | — |
| 2024-08-16 | $9.87 | $9.87 | 311,800 | — | — |
| 2024-08-15 | $9.73 | $9.73 | 663,000 | — | — |
| 2024-08-14 | $9.43 | $9.43 | 419,700 | — | — |
| 2024-08-13 | $9.56 | $9.56 | 486,600 | — | — |
| 2024-08-12 | $9.42 | $9.42 | 741,900 | — | — |
| 2024-08-09 | $9.62 | $9.62 | 1,359,100 | — | — |
| 2024-08-08 | $8.64 | $8.64 | 1,782,100 | — | — |
| 2024-08-07 | $8.61 | $8.61 | 367,200 | — | — |
| 2024-08-06 | $8.58 | $8.58 | 712,100 | — | — |
| 2024-08-05 | $8.57 | $8.57 | 620,100 | — | — |
| 2024-08-02 | $8.75 | $8.75 | 552,300 | — | — |
| 2024-08-01 | $9.55 | $9.55 | 782,700 | — | — |
| 2024-07-31 | $9.99 | $9.99 | 928,000 | — | — |
| 2024-07-30 | $9.71 | $9.71 | 343,500 | — | — |
| 2024-07-29 | $9.50 | $9.50 | 403,600 | — | — |
| 2024-07-26 | $9.25 | $9.25 | 325,300 | — | — |
| 2024-07-25 | $8.83 | $8.83 | 657,700 | — | — |
| 2024-07-24 | $8.88 | $8.88 | 534,200 | — | — |
| 2024-07-23 | $9.04 | $9.04 | 327,300 | — | — |
| 2024-07-22 | $9.07 | $9.07 | 806,400 | — | — |
| 2024-07-19 | $8.66 | $8.66 | 344,600 | — | — |
| 2024-07-18 | $8.73 | $8.73 | 817,900 | — | — |
| 2024-07-17 | $9.30 | $9.30 | 692,200 | — | — |
| 2024-07-16 | $9.28 | $9.28 | 2,281,900 | — | — |
| 2024-07-15 | $10.05 | $10.05 | 333,200 | — | — |
| 2024-07-12 | $9.80 | $9.80 | 331,500 | — | — |
| 2024-07-11 | $9.81 | $9.81 | 331,700 | — | — |
| 2024-07-10 | $9.70 | $9.70 | 544,900 | — | — |
| 2024-07-09 | $9.65 | $9.65 | 360,700 | — | — |
| 2024-07-08 | $9.64 | $9.64 | 392,200 | — | — |
| 2024-07-05 | $9.27 | $9.27 | 437,500 | — | — |
| 2024-07-03 | $9.34 | $9.34 | 155,800 | — | — |
| 2024-07-02 | $9.38 | $9.38 | 237,700 | — | — |
| 2024-07-01 | $9.28 | $9.28 | 498,100 | — | — |
| 2024-06-28 | $9.76 | $9.76 | 1,712,800 | — | — |
| 2024-06-27 | $9.56 | $9.56 | 297,300 | — | — |
| 2024-06-26 | $9.49 | $9.49 | 459,600 | — | — |
| 2024-06-25 | $9.25 | $9.25 | 950,000 | — | — |
| 2024-06-24 | $9.68 | $9.68 | 652,100 | — | — |
| 2024-06-21 | $10.22 | $10.22 | 820,900 | — | — |
| 2024-06-20 | $10.14 | $10.14 | 641,100 | — | — |
| 2024-06-18 | $10.39 | $10.39 | 473,300 | — | — |
| 2024-06-17 | $10.48 | $10.48 | 389,100 | — | — |
| 2024-06-14 | $10.41 | $10.41 | 295,300 | — | — |
| 2024-06-13 | $10.35 | $10.35 | 348,400 | — | — |
| 2024-06-12 | $10.33 | $10.33 | 660,000 | — | — |
| 2024-06-11 | $9.72 | $9.72 | 358,900 | — | — |
| 2024-06-10 | $9.73 | $9.73 | 342,600 | — | — |
| 2024-06-07 | $9.50 | $9.50 | 1,167,100 | — | — |
| 2024-06-06 | $9.68 | $9.68 | 521,100 | — | — |
| 2024-06-05 | $9.65 | $9.65 | 593,700 | — | — |
| 2024-06-04 | $9.43 | $9.43 | 474,600 | — | — |
| 2024-06-03 | $9.42 | $9.42 | 488,600 | — | — |
| 2024-05-31 | $9.04 | $9.04 | 1,237,200 | — | — |
| 2024-05-30 | $8.87 | $8.87 | 380,700 | — | — |
| 2024-05-29 | $8.55 | $8.55 | 336,600 | — | — |
| 2024-05-28 | $8.65 | $8.65 | 467,500 | — | — |
| 2024-05-24 | $8.37 | $8.37 | 443,600 | — | — |
| 2024-05-23 | $8.23 | $8.23 | 534,700 | — | — |
| 2024-05-22 | $8.30 | $8.30 | 614,300 | — | — |
| 2024-05-21 | $8.72 | $8.72 | 449,700 | — | — |
| 2024-05-20 | $8.39 | $8.39 | 397,100 | — | — |
| 2024-05-17 | $8.29 | $8.29 | 397,900 | — | — |
| 2024-05-16 | $8.45 | $8.45 | 524,200 | — | — |
| 2024-05-15 | $8.58 | $8.58 | 641,400 | — | — |
| 2024-05-14 | $8.49 | $8.49 | 1,146,300 | — | — |
| 2024-05-13 | $7.70 | $7.70 | 2,053,100 | — | — |
| 2024-05-10 | $7.21 | $7.21 | 2,815,800 | — | — |
| 2024-05-09 | $6.82 | $6.82 | 530,600 | — | — |
| 2024-05-08 | $6.62 | $6.62 | 377,800 | — | — |
| 2024-05-07 | $6.69 | $6.69 | 351,700 | — | — |
| 2024-05-06 | $6.56 | $6.56 | 324,200 | — | — |
| 2024-05-03 | $6.57 | $6.57 | 378,900 | — | — |
| 2024-05-02 | $6.42 | $6.42 | 447,200 | — | — |
| 2024-05-01 | $6.01 | $6.01 | 641,700 | — | — |
| 2024-04-30 | $6.09 | $6.09 | 375,700 | — | — |
| 2024-04-29 | $6.11 | $6.11 | 208,800 | — | — |
| 2024-04-26 | $6.20 | $6.20 | 338,500 | — | — |
| 2024-04-25 | $6.21 | $6.21 | 701,400 | — | — |
| 2024-04-24 | $6.18 | $6.18 | 466,800 | — | — |
| 2024-04-23 | $6.11 | $6.11 | 651,500 | — | — |
| 2024-04-22 | $6.18 | $6.18 | 512,800 | — | — |
| 2024-04-19 | $6.01 | $6.01 | 529,900 | — | — |
| 2024-04-18 | $6.03 | $6.03 | 627,300 | — | — |
| 2024-04-17 | $5.71 | $5.71 | 336,300 | — | — |
| 2024-04-16 | $5.45 | $5.45 | 390,100 | — | — |
| 2024-04-15 | $5.53 | $5.53 | 391,800 | — | — |
| 2024-04-12 | $5.64 | $5.64 | 516,300 | — | — |
| 2024-04-11 | $5.80 | $5.80 | 420,100 | — | — |
| 2024-04-10 | $5.75 | $5.75 | 798,700 | — | — |
| 2024-04-09 | $5.70 | $5.70 | 253,400 | — | — |
| 2024-04-08 | $5.73 | $5.73 | 285,200 | — | — |
| 2024-04-05 | $5.73 | $5.73 | 564,800 | — | — |
| 2024-04-04 | $5.81 | $5.81 | 388,600 | — | — |
| 2024-04-03 | $6.07 | $6.07 | 178,000 | — | — |
| 2024-04-02 | $6.13 | $6.13 | 465,300 | — | — |
| 2024-04-01 | $6.17 | $6.17 | 445,200 | — | — |
| 2024-03-28 | $6.24 | $6.24 | 568,700 | — | — |
| 2024-03-27 | $6.27 | $6.27 | 928,600 | — | — |
| 2024-03-26 | $6.15 | $6.15 | 462,500 | — | — |
| 2024-03-25 | $6.10 | $6.10 | 600,700 | — | — |
| 2024-03-22 | $6.01 | $6.01 | 672,500 | — | — |
| 2024-03-21 | $6.40 | $6.40 | 761,800 | — | — |
| 2024-03-20 | $6.44 | $6.44 | 480,600 | — | — |
| 2024-03-19 | $6.46 | $6.46 | 487,300 | — | — |
| 2024-03-18 | $6.34 | $6.34 | 383,400 | — | — |
| 2024-03-15 | $6.38 | $6.38 | 556,200 | — | — |
| 2024-03-14 | $6.11 | $6.11 | 553,100 | — | — |
| 2024-03-13 | $6.37 | $6.37 | 482,000 | — | — |
| 2024-03-12 | $6.36 | $6.36 | 482,200 | — | — |
| 2024-03-11 | $6.21 | $6.21 | 576,200 | — | — |
| 2024-03-08 | $6.86 | $6.86 | 1,392,500 | — | — |
| 2024-03-07 | $6.44 | $6.44 | 819,100 | — | — |
| 2024-03-06 | $6.41 | $6.41 | 399,900 | — | — |
| 2024-03-05 | $6.46 | $6.46 | 369,800 | — | — |
| 2024-03-04 | $6.53 | $6.53 | 929,700 | — | — |
| 2024-03-01 | $7.05 | $7.05 | 717,700 | — | — |
| 2024-02-29 | $7.04 | $7.04 | 505,000 | — | — |
| 2024-02-28 | $7.05 | $7.05 | 496,100 | — | — |
| 2024-02-27 | $7.30 | $7.30 | 333,300 | — | — |
| 2024-02-26 | $7.20 | $7.20 | 228,000 | — | — |
| 2024-02-23 | $7.08 | $7.08 | 212,800 | — | — |
| 2024-02-22 | $7.00 | $7.00 | 302,600 | — | — |
| 2024-02-21 | $7.11 | $7.11 | 331,600 | — | — |
| 2024-02-20 | $7.17 | $7.17 | 549,600 | — | — |
| 2024-02-16 | $7.52 | $7.52 | 254,200 | — | — |
| 2024-02-15 | $7.58 | $7.58 | 593,000 | — | — |
| 2024-02-14 | $7.50 | $7.50 | 370,500 | — | — |
| 2024-02-13 | $7.48 | $7.48 | 416,200 | — | — |
| 2024-02-12 | $8.07 | $8.07 | 273,400 | — | — |
| 2024-02-09 | $7.89 | $7.89 | 317,100 | — | — |
| 2024-02-08 | $8.04 | $8.04 | 420,700 | — | — |
| 2024-02-07 | $7.34 | $7.34 | 1,244,400 | — | — |
| 2024-02-06 | $7.66 | $7.66 | 199,600 | — | — |
| 2024-02-05 | $7.51 | $7.51 | 323,100 | — | — |
| 2024-02-02 | $7.76 | $7.76 | 479,600 | — | — |
| 2024-02-01 | $7.42 | $7.42 | 440,200 | — | — |
| 2024-01-31 | $7.07 | $7.07 | 306,700 | — | — |
| 2024-01-30 | $7.41 | $7.41 | 336,400 | — | — |
| 2024-01-29 | $7.48 | $7.48 | 214,700 | — | — |
| 2024-01-26 | $7.34 | $7.34 | 168,800 | — | — |
| 2024-01-25 | $7.32 | $7.32 | 267,200 | — | — |
| 2024-01-24 | $7.22 | $7.22 | 192,100 | — | — |
| 2024-01-23 | $7.32 | $7.32 | 245,200 | — | — |
| 2024-01-22 | $7.27 | $7.27 | 306,400 | — | — |
| 2024-01-19 | $7.09 | $7.09 | 233,800 | — | — |
| 2024-01-18 | $6.93 | $6.93 | 389,500 | — | — |
| 2024-01-17 | $6.97 | $6.97 | 358,000 | — | — |
| 2024-01-16 | $6.82 | $6.82 | 311,100 | — | — |
| 2024-01-12 | $6.97 | $6.97 | 775,900 | — | — |
| 2024-01-11 | $7.31 | $7.31 | 302,400 | — | — |
| 2024-01-10 | $7.22 | $7.22 | 241,200 | — | — |
| 2024-01-09 | $7.35 | $7.35 | 582,800 | — | — |
| 2024-01-08 | $7.50 | $7.50 | 284,400 | — | — |
| 2024-01-05 | $7.19 | $7.19 | 384,900 | — | — |
| 2024-01-04 | $7.35 | $7.35 | 315,700 | — | — |
| 2024-01-03 | $7.21 | $7.21 | 334,900 | — | — |
| 2024-01-02 | $7.55 | $7.55 | 306,800 | — | — |