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
- 2015-01-30 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 | $10.20 | $11.32 | 19,400 | — | — |
| 2024-12-30 | $10.20 | $11.32 | 26,500 | — | — |
| 2024-12-27 | $10.19 | $11.31 | 3,700 | — | — |
| 2024-12-26 | $10.07 | $11.17 | 11,700 | — | — |
| 2024-12-24 | $10.09 | $11.20 | 13,700 | — | — |
| 2024-12-23 | $10.06 | $11.16 | 6,500 | — | — |
| 2024-12-20 | $10.25 | $11.37 | 15,200 | — | — |
| 2024-12-19 | $10.37 | $11.51 | 14,300 | — | — |
| 2024-12-18 | $10.30 | $11.43 | 24,900 | — | — |
| 2024-12-17 | $10.36 | $11.50 | 20,200 | — | — |
| 2024-12-16 | $10.60 | $11.76 | 19,000 | — | — |
| 2024-12-13 | $10.66 | $11.83 | 15,300 | — | — |
| 2024-12-12 | $10.76 | $11.94 | 3,500 | — | — |
| 2024-12-11 | $10.76 | $11.94 | 13,400 | — | — |
| 2024-12-10 | $10.75 | $11.93 | 9,100 | — | — |
| 2024-12-09 | $10.77 | $11.95 | 16,200 | — | — |
| 2024-12-06 | $10.92 | $12.12 | 13,900 | — | — |
| 2024-12-05 | $10.75 | $11.93 | 54,800 | — | — |
| 2024-12-04 | $11.06 | $12.27 | 103,300 | — | — |
| 2024-12-03 | $11.11 | $12.33 | 37,800 | — | — |
| 2024-12-02 | $11.05 | $12.26 | 8,500 | — | — |
| 2024-11-29 | $11.40 | $12.65 | 8,600 | — | — |
| 2024-11-27 | $11.30 | $12.54 | 34,800 | — | — |
| 2024-11-26 | $11.57 | $12.84 | 14,600 | — | — |
| 2024-11-25 | $11.69 | $12.97 | 26,600 | — | — |
| 2024-11-22 | $11.40 | $12.65 | 16,900 | — | — |
| 2024-11-21 | $11.07 | $12.28 | 10,800 | — | — |
| 2024-11-20 | $10.73 | $11.91 | 63,500 | — | — |
| 2024-11-19 | $10.50 | $11.65 | 21,200 | — | — |
| 2024-11-18 | $10.89 | $12.08 | 26,600 | — | — |
| 2024-11-15 | $10.80 | $11.98 | 8,600 | — | — |
| 2024-11-14 | $10.60 | $11.76 | 14,700 | — | — |
| 2024-11-13 | $10.51 | $11.66 | 28,500 | — | — |
| 2024-11-12 | $10.38 | $11.52 | 10,600 | — | — |
| 2024-11-11 | $10.31 | $11.44 | 6,800 | — | — |
| 2024-11-08 | $10.21 | $11.33 | 9,300 | — | — |
| 2024-11-07 | $10.15 | $11.19 | 13,700 | — | — |
| 2024-11-06 | $10.22 | $11.26 | 28,200 | — | — |
| 2024-11-05 | $9.70 | $10.69 | 10,400 | — | — |
| 2024-11-04 | $9.75 | $10.74 | 23,500 | — | — |
| 2024-11-01 | $9.90 | $10.91 | 15,100 | — | — |
| 2024-10-31 | $10.15 | $11.19 | 12,900 | — | — |
| 2024-10-30 | $10.10 | $11.13 | 17,600 | — | — |
| 2024-10-29 | $10.05 | $11.08 | 41,500 | — | — |
| 2024-10-28 | $10.13 | $11.16 | 82,100 | — | — |
| 2024-10-25 | $10.36 | $11.42 | 32,400 | — | — |
| 2024-10-24 | $10.56 | $11.64 | 44,400 | — | — |
| 2024-10-23 | $10.62 | $11.70 | 56,300 | — | — |
| 2024-10-22 | $10.65 | $11.74 | 143,300 | — | — |
| 2024-10-21 | $11.12 | $12.25 | 32,200 | — | — |
| 2024-10-18 | $11.23 | $12.38 | 60,800 | — | — |
| 2024-10-17 | $11.09 | $12.22 | 20,400 | — | — |
| 2024-10-16 | $11.28 | $12.43 | 30,500 | — | — |
| 2024-10-15 | $11.48 | $12.65 | 16,900 | — | — |
| 2024-10-14 | $10.43 | $11.49 | 14,200 | — | — |
| 2024-10-11 | $10.44 | $11.50 | 41,200 | — | — |
| 2024-10-10 | $9.92 | $10.93 | 42,000 | — | — |
| 2024-10-09 | $10.00 | $11.02 | 29,700 | — | — |
| 2024-10-08 | $10.00 | $11.02 | 25,500 | — | — |
| 2024-10-07 | $10.21 | $11.25 | 21,700 | — | — |
| 2024-10-04 | $10.36 | $11.42 | 20,300 | — | — |
| 2024-10-03 | $10.34 | $11.39 | 34,500 | — | — |
| 2024-10-02 | $10.29 | $11.34 | 15,500 | — | — |
| 2024-10-01 | $10.40 | $11.46 | 9,600 | — | — |
| 2024-09-30 | $10.70 | $11.79 | 16,800 | — | — |
| 2024-09-27 | $10.73 | $11.82 | 47,600 | — | — |
| 2024-09-26 | $10.53 | $11.60 | 14,200 | — | — |
| 2024-09-25 | $10.50 | $11.57 | 38,500 | — | — |
| 2024-09-24 | $10.75 | $11.85 | 14,900 | — | — |
| 2024-09-23 | $10.61 | $11.69 | 13,200 | — | — |
| 2024-09-20 | $10.64 | $11.73 | 46,600 | — | — |
| 2024-09-19 | $10.45 | $11.52 | 22,900 | — | — |
| 2024-09-18 | $10.61 | $11.69 | 6,900 | — | — |
| 2024-09-17 | $10.68 | $11.77 | 9,800 | — | — |
| 2024-09-16 | $10.85 | $11.96 | 4,000 | — | — |
| 2024-09-13 | $10.82 | $11.92 | 10,100 | — | — |
| 2024-09-12 | $10.69 | $11.77 | 24,300 | — | — |
| 2024-09-11 | $10.72 | $11.81 | 12,500 | — | — |
| 2024-09-10 | $10.72 | $11.81 | 8,500 | — | — |
| 2024-09-09 | $10.99 | $12.11 | 17,400 | — | — |
| 2024-09-06 | $11.35 | $12.51 | 4,400 | — | — |
| 2024-09-05 | $11.57 | $12.75 | 11,600 | — | — |
| 2024-09-04 | $11.69 | $12.88 | 7,700 | — | — |
| 2024-09-03 | $11.64 | $12.83 | 10,600 | — | — |
| 2024-08-30 | $11.56 | $12.74 | 15,200 | — | — |
| 2024-08-29 | $11.47 | $12.64 | 34,900 | — | — |
| 2024-08-28 | $11.02 | $12.14 | 20,800 | — | — |
| 2024-08-27 | $10.76 | $11.86 | 31,500 | — | — |
| 2024-08-26 | $10.65 | $11.74 | 79,600 | — | — |
| 2024-08-23 | $10.64 | $11.73 | 33,700 | — | — |
| 2024-08-22 | $10.48 | $11.55 | 23,200 | — | — |
| 2024-08-21 | $10.48 | $11.55 | 14,700 | — | — |
| 2024-08-20 | $10.51 | $11.58 | 25,800 | — | — |
| 2024-08-19 | $10.60 | $11.68 | 21,400 | — | — |
| 2024-08-16 | $10.60 | $11.68 | 26,900 | — | — |
| 2024-08-15 | $10.11 | $11.14 | 17,300 | — | — |
| 2024-08-14 | $9.92 | $10.93 | 9,800 | — | — |
| 2024-08-13 | $9.93 | $10.94 | 11,300 | — | — |
| 2024-08-12 | $9.80 | $10.80 | 12,400 | — | — |
| 2024-08-09 | $9.80 | $10.80 | 13,200 | — | — |
| 2024-08-08 | $9.87 | $10.80 | 9,800 | — | — |
| 2024-08-07 | $9.94 | $10.88 | 15,800 | — | — |
| 2024-08-06 | $9.92 | $10.85 | 18,100 | — | — |
| 2024-08-05 | $10.02 | $10.96 | 26,200 | — | — |
| 2024-08-02 | $10.11 | $11.06 | 19,200 | — | — |
| 2024-08-01 | $10.05 | $11.00 | 15,700 | — | — |
| 2024-07-31 | $10.21 | $11.17 | 55,000 | — | — |
| 2024-07-30 | $10.37 | $11.35 | 62,100 | — | — |
| 2024-07-29 | $10.24 | $11.20 | 11,500 | — | — |
| 2024-07-26 | $10.18 | $11.14 | 27,400 | — | — |
| 2024-07-25 | $10.24 | $11.20 | 12,200 | — | — |
| 2024-07-24 | $10.37 | $11.35 | 15,700 | — | — |
| 2024-07-23 | $10.33 | $11.30 | 23,200 | — | — |
| 2024-07-22 | $10.25 | $11.22 | 10,200 | — | — |
| 2024-07-19 | $10.25 | $11.22 | 12,200 | — | — |
| 2024-07-18 | $10.22 | $11.18 | 22,700 | — | — |
| 2024-07-17 | $10.17 | $11.13 | 52,500 | — | — |
| 2024-07-16 | $9.71 | $10.62 | 14,000 | — | — |
| 2024-07-15 | $9.72 | $10.64 | 44,500 | — | — |
| 2024-07-12 | $9.75 | $10.67 | 22,700 | — | — |
| 2024-07-11 | $9.73 | $10.65 | 11,300 | — | — |
| 2024-07-10 | $9.50 | $10.39 | 8,300 | — | — |
| 2024-07-09 | $9.45 | $10.34 | 24,200 | — | — |
| 2024-07-08 | $9.48 | $10.37 | 2,700 | — | — |
| 2024-07-05 | $9.48 | $10.37 | 21,400 | — | — |
| 2024-07-03 | $9.50 | $10.39 | 14,200 | — | — |
| 2024-07-02 | $9.51 | $10.41 | 7,100 | — | — |
| 2024-07-01 | $9.63 | $10.54 | 10,300 | — | — |
| 2024-06-28 | $9.69 | $10.60 | 19,800 | — | — |
| 2024-06-27 | $9.58 | $10.48 | 32,600 | — | — |
| 2024-06-26 | $9.17 | $10.03 | 45,400 | — | — |
| 2024-06-25 | $8.96 | $9.80 | 18,600 | — | — |
| 2024-06-24 | $9.10 | $9.96 | 14,300 | — | — |
| 2024-06-21 | $9.25 | $10.12 | 7,900 | — | — |
| 2024-06-20 | $9.39 | $10.27 | 18,500 | — | — |
| 2024-06-18 | $9.40 | $10.29 | 7,100 | — | — |
| 2024-06-17 | $9.61 | $10.52 | 23,400 | — | — |
| 2024-06-14 | $9.69 | $10.60 | 2,800 | — | — |
| 2024-06-13 | $9.86 | $10.79 | 5,700 | — | — |
| 2024-06-12 | $9.80 | $10.72 | 5,300 | — | — |
| 2024-06-11 | $9.89 | $10.82 | 3,700 | — | — |
| 2024-06-10 | $9.92 | $10.85 | 13,100 | — | — |
| 2024-06-07 | $9.86 | $10.79 | 20,900 | — | — |
| 2024-06-06 | $10.08 | $11.03 | 12,600 | — | — |
| 2024-06-05 | $10.29 | $11.26 | 25,400 | — | — |
| 2024-06-04 | $10.37 | $11.35 | 17,900 | — | — |
| 2024-06-03 | $10.84 | $11.86 | 12,900 | — | — |
| 2024-05-31 | $10.87 | $11.89 | 16,400 | — | — |
| 2024-05-30 | $10.93 | $11.96 | 29,700 | — | — |
| 2024-05-29 | $11.06 | $12.10 | 16,100 | — | — |
| 2024-05-28 | $11.05 | $12.09 | 14,500 | — | — |
| 2024-05-24 | $11.07 | $12.11 | 19,900 | — | — |
| 2024-05-23 | $11.20 | $12.25 | 13,000 | — | — |
| 2024-05-22 | $11.38 | $12.45 | 17,300 | — | — |
| 2024-05-21 | $11.14 | $12.19 | 14,600 | — | — |
| 2024-05-20 | $10.95 | $11.98 | 9,100 | — | — |
| 2024-05-17 | $11.12 | $12.17 | 12,400 | — | — |
| 2024-05-16 | $11.25 | $12.31 | 6,500 | — | — |
| 2024-05-15 | $11.57 | $12.66 | 18,800 | — | — |
| 2024-05-14 | $10.86 | $11.88 | 25,800 | — | — |
| 2024-05-13 | $10.60 | $11.60 | 19,700 | — | — |
| 2024-05-10 | $10.73 | $11.74 | 95,900 | — | — |
| 2024-05-09 | $10.48 | $11.47 | 25,500 | — | — |
| 2024-05-08 | $10.65 | $11.58 | 9,400 | — | — |
| 2024-05-07 | $10.61 | $11.53 | 24,700 | — | — |
| 2024-05-06 | $10.75 | $11.69 | 8,200 | — | — |
| 2024-05-03 | $10.71 | $11.64 | 9,700 | — | — |
| 2024-05-02 | $10.51 | $11.42 | 8,000 | — | — |
| 2024-05-01 | $10.20 | $11.09 | 28,200 | — | — |
| 2024-04-30 | $10.25 | $11.14 | 40,600 | — | — |
| 2024-04-29 | $11.05 | $12.01 | 11,900 | — | — |
| 2024-04-26 | $11.28 | $12.26 | 33,900 | — | — |
| 2024-04-25 | $10.71 | $11.64 | 10,300 | — | — |
| 2024-04-24 | $10.82 | $11.76 | 11,000 | — | — |
| 2024-04-23 | $10.74 | $11.67 | 9,400 | — | — |
| 2024-04-22 | $10.64 | $11.57 | 19,300 | — | — |
| 2024-04-19 | $10.60 | $11.52 | 12,500 | — | — |
| 2024-04-18 | $10.25 | $11.14 | 18,200 | — | — |
| 2024-04-17 | $10.43 | $11.34 | 14,000 | — | — |
| 2024-04-16 | $11.41 | $12.40 | 3,100 | — | — |
| 2024-04-15 | $11.62 | $12.63 | 5,400 | — | — |
| 2024-04-12 | $11.60 | $12.61 | 33,700 | — | — |
| 2024-04-11 | $12.01 | $13.05 | 16,000 | — | — |
| 2024-04-10 | $13.21 | $14.36 | 17,500 | — | — |
| 2024-04-09 | $14.90 | $16.20 | 28,500 | — | — |
| 2024-04-08 | $15.26 | $16.59 | 11,500 | — | — |
| 2024-04-05 | $15.28 | $16.61 | 12,700 | — | — |
| 2024-04-04 | $15.29 | $16.62 | 15,400 | — | — |
| 2024-04-03 | $15.40 | $16.74 | 8,200 | — | — |
| 2024-04-02 | $15.65 | $17.01 | 4,700 | — | — |
| 2024-04-01 | $15.78 | $17.15 | 7,700 | — | — |
| 2024-03-28 | $15.65 | $17.01 | 6,900 | — | — |
| 2024-03-27 | $15.67 | $17.03 | 9,500 | — | — |
| 2024-03-26 | $15.60 | $16.96 | 5,300 | — | — |
| 2024-03-25 | $15.65 | $17.01 | 7,300 | — | — |
| 2024-03-22 | $15.56 | $16.91 | 8,900 | — | — |
| 2024-03-21 | $15.55 | $16.90 | 31,800 | — | — |
| 2024-03-20 | $15.57 | $16.92 | 12,100 | — | — |
| 2024-03-19 | $15.32 | $16.65 | 22,200 | — | — |
| 2024-03-18 | $15.45 | $16.79 | 12,500 | — | — |
| 2024-03-15 | $15.55 | $16.90 | 48,600 | — | — |
| 2024-03-14 | $15.46 | $16.80 | 4,100 | — | — |
| 2024-03-13 | $15.46 | $16.80 | 38,400 | — | — |
| 2024-03-12 | $15.51 | $16.86 | 10,400 | — | — |
| 2024-03-11 | $15.70 | $17.07 | 6,000 | — | — |
| 2024-03-08 | $15.69 | $17.05 | 21,800 | — | — |
| 2024-03-07 | $15.69 | $17.05 | 8,800 | — | — |
| 2024-03-06 | $15.75 | $17.12 | 17,100 | — | — |
| 2024-03-05 | $15.74 | $17.11 | 17,500 | — | — |
| 2024-03-04 | $15.68 | $17.04 | 9,100 | — | — |
| 2024-03-01 | $15.68 | $17.04 | 12,100 | — | — |
| 2024-02-29 | $15.68 | $17.04 | 25,100 | — | — |
| 2024-02-28 | $15.60 | $16.96 | 13,000 | — | — |
| 2024-02-27 | $15.63 | $16.99 | 8,800 | — | — |
| 2024-02-26 | $15.38 | $16.72 | 37,400 | — | — |
| 2024-02-23 | $15.37 | $16.71 | 10,200 | — | — |
| 2024-02-22 | $15.00 | $16.30 | 14,400 | — | — |
| 2024-02-21 | $14.91 | $16.21 | 14,500 | — | — |
| 2024-02-20 | $14.72 | $16.00 | 94,100 | — | — |
| 2024-02-16 | $14.82 | $16.11 | 10,500 | — | — |
| 2024-02-15 | $14.72 | $16.00 | 12,500 | — | — |
| 2024-02-14 | $14.27 | $15.51 | 11,500 | — | — |
| 2024-02-13 | $14.00 | $15.22 | 72,700 | — | — |
| 2024-02-12 | $14.17 | $15.40 | 18,300 | — | — |
| 2024-02-09 | $13.77 | $14.97 | 16,800 | — | — |
| 2024-02-08 | $13.45 | $14.61 | 57,900 | — | — |
| 2024-02-07 | $13.19 | $14.26 | 11,300 | — | — |
| 2024-02-06 | $13.17 | $14.24 | 11,500 | — | — |
| 2024-02-05 | $13.61 | $14.72 | 15,600 | — | — |
| 2024-02-02 | $13.94 | $15.07 | 27,300 | — | — |
| 2024-02-01 | $14.35 | $15.52 | 9,000 | — | — |
| 2024-01-31 | $14.54 | $15.72 | 3,600 | — | — |
| 2024-01-30 | $14.99 | $16.21 | 4,100 | — | — |
| 2024-01-29 | $15.06 | $16.28 | 4,400 | — | — |
| 2024-01-26 | $14.93 | $16.14 | 8,100 | — | — |
| 2024-01-25 | $14.37 | $15.54 | 8,900 | — | — |
| 2024-01-24 | $14.11 | $15.26 | 2,700 | — | — |
| 2024-01-23 | $14.03 | $15.17 | 7,100 | — | — |
| 2024-01-22 | $14.01 | $15.15 | 11,800 | — | — |
| 2024-01-19 | $13.85 | $14.98 | 16,300 | — | — |
| 2024-01-18 | $13.93 | $15.06 | 11,300 | — | — |
| 2024-01-17 | $13.89 | $15.02 | 15,500 | — | — |
| 2024-01-16 | $14.10 | $15.25 | 15,800 | — | — |
| 2024-01-12 | $14.42 | $15.59 | 9,600 | — | — |
| 2024-01-11 | $14.50 | $15.68 | 10,300 | — | — |
| 2024-01-10 | $14.94 | $16.15 | 5,300 | — | — |
| 2024-01-09 | $15.21 | $16.45 | 10,900 | — | — |
| 2024-01-08 | $15.39 | $16.64 | 9,500 | — | — |
| 2024-01-05 | $15.50 | $16.76 | 15,800 | — | — |
| 2024-01-04 | $15.77 | $17.05 | 16,700 | — | — |
| 2024-01-03 | $16.09 | $17.40 | 3,900 | — | — |
| 2024-01-02 | $16.00 | $17.30 | 8,400 | — | — |