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
- 2010-07-22 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 | $10.64 | $10.64 | 993,700 | — | — |
| 2024-12-30 | $10.44 | $10.44 | 531,700 | — | — |
| 2024-12-27 | $10.57 | $10.57 | 403,400 | — | — |
| 2024-12-26 | $10.72 | $10.72 | 330,700 | — | — |
| 2024-12-24 | $10.63 | $10.63 | 198,600 | — | — |
| 2024-12-23 | $10.34 | $10.34 | 383,200 | — | — |
| 2024-12-20 | $10.65 | $10.65 | 1,736,500 | — | — |
| 2024-12-19 | $10.68 | $10.68 | 625,400 | — | — |
| 2024-12-18 | $10.57 | $10.57 | 682,900 | — | — |
| 2024-12-17 | $11.27 | $11.27 | 802,900 | — | — |
| 2024-12-16 | $11.20 | $11.20 | 508,000 | — | — |
| 2024-12-13 | $11.00 | $11.00 | 432,300 | — | — |
| 2024-12-12 | $10.84 | $10.84 | 351,100 | — | — |
| 2024-12-11 | $11.00 | $11.00 | 438,400 | — | — |
| 2024-12-10 | $10.93 | $10.93 | 557,500 | — | — |
| 2024-12-09 | $11.12 | $11.12 | 968,000 | — | — |
| 2024-12-06 | $10.52 | $10.52 | 459,700 | — | — |
| 2024-12-05 | $10.18 | $10.18 | 320,900 | — | — |
| 2024-12-04 | $10.37 | $10.37 | 429,500 | — | — |
| 2024-12-03 | $10.28 | $10.28 | 416,500 | — | — |
| 2024-12-02 | $10.28 | $10.28 | 579,700 | — | — |
| 2024-11-29 | $10.27 | $10.27 | 190,000 | — | — |
| 2024-11-27 | $10.27 | $10.27 | 408,100 | — | — |
| 2024-11-26 | $10.19 | $10.19 | 658,300 | — | — |
| 2024-11-25 | $10.43 | $10.43 | 458,400 | — | — |
| 2024-11-22 | $10.23 | $10.23 | 467,700 | — | — |
| 2024-11-21 | $10.25 | $10.25 | 504,100 | — | — |
| 2024-11-20 | $10.23 | $10.23 | 531,500 | — | — |
| 2024-11-19 | $10.66 | $10.66 | 647,500 | — | — |
| 2024-11-18 | $10.66 | $10.66 | 490,400 | — | — |
| 2024-11-15 | $11.13 | $11.13 | 543,300 | — | — |
| 2024-11-14 | $10.88 | $10.88 | 498,500 | — | — |
| 2024-11-13 | $11.35 | $11.35 | 489,500 | — | — |
| 2024-11-12 | $11.39 | $11.39 | 859,400 | — | — |
| 2024-11-11 | $10.73 | $10.73 | 592,500 | — | — |
| 2024-11-08 | $10.90 | $10.90 | 1,120,500 | — | — |
| 2024-11-07 | $13.10 | $13.10 | 577,100 | — | — |
| 2024-11-06 | $13.28 | $13.28 | 712,900 | — | — |
| 2024-11-05 | $11.63 | $11.63 | 270,000 | — | — |
| 2024-11-04 | $11.46 | $11.46 | 372,700 | — | — |
| 2024-11-01 | $11.27 | $11.27 | 349,000 | — | — |
| 2024-10-31 | $11.36 | $11.36 | 376,100 | — | — |
| 2024-10-30 | $11.70 | $11.70 | 316,200 | — | — |
| 2024-10-29 | $11.85 | $11.85 | 372,500 | — | — |
| 2024-10-28 | $12.00 | $12.00 | 464,200 | — | — |
| 2024-10-25 | $11.44 | $11.44 | 198,000 | — | — |
| 2024-10-24 | $11.50 | $11.50 | 320,500 | — | — |
| 2024-10-23 | $11.66 | $11.66 | 254,100 | — | — |
| 2024-10-22 | $11.29 | $11.29 | 250,400 | — | — |
| 2024-10-21 | $11.45 | $11.45 | 254,800 | — | — |
| 2024-10-18 | $11.73 | $11.73 | 292,800 | — | — |
| 2024-10-17 | $11.95 | $11.95 | 297,600 | — | — |
| 2024-10-16 | $11.70 | $11.70 | 314,100 | — | — |
| 2024-10-15 | $11.35 | $11.35 | 313,300 | — | — |
| 2024-10-14 | $11.15 | $11.15 | 299,000 | — | — |
| 2024-10-11 | $11.34 | $11.34 | 304,400 | — | — |
| 2024-10-10 | $11.18 | $11.18 | 331,900 | — | — |
| 2024-10-09 | $11.13 | $11.13 | 405,700 | — | — |
| 2024-10-08 | $11.02 | $11.02 | 319,200 | — | — |
| 2024-10-07 | $10.94 | $10.94 | 281,000 | — | — |
| 2024-10-04 | $11.02 | $11.02 | 291,300 | — | — |
| 2024-10-03 | $10.67 | $10.67 | 311,400 | — | — |
| 2024-10-02 | $10.95 | $10.95 | 448,500 | — | — |
| 2024-10-01 | $11.02 | $11.02 | 309,800 | — | — |
| 2024-09-30 | $11.71 | $11.71 | 254,900 | — | — |
| 2024-09-27 | $11.67 | $11.67 | 290,400 | — | — |
| 2024-09-26 | $11.59 | $11.59 | 349,600 | — | — |
| 2024-09-25 | $11.55 | $11.55 | 374,800 | — | — |
| 2024-09-24 | $11.80 | $11.80 | 375,200 | — | — |
| 2024-09-23 | $12.50 | $12.50 | 403,400 | — | — |
| 2024-09-20 | $12.20 | $12.20 | 2,163,100 | — | — |
| 2024-09-19 | $12.49 | $12.49 | 427,200 | — | — |
| 2024-09-18 | $12.53 | $12.53 | 464,800 | — | — |
| 2024-09-17 | $12.52 | $12.52 | 536,100 | — | — |
| 2024-09-16 | $11.74 | $11.74 | 390,700 | — | — |
| 2024-09-13 | $11.52 | $11.52 | 379,900 | — | — |
| 2024-09-12 | $11.11 | $11.11 | 326,600 | — | — |
| 2024-09-11 | $11.09 | $11.09 | 412,200 | — | — |
| 2024-09-10 | $11.05 | $11.05 | 842,100 | — | — |
| 2024-09-09 | $11.68 | $11.68 | 1,135,600 | — | — |
| 2024-09-06 | $10.56 | $10.56 | 450,600 | — | — |
| 2024-09-05 | $10.93 | $10.93 | 255,000 | — | — |
| 2024-09-04 | $11.14 | $11.14 | 332,500 | — | — |
| 2024-09-03 | $10.93 | $10.93 | 365,600 | — | — |
| 2024-08-30 | $11.17 | $11.17 | 361,800 | — | — |
| 2024-08-29 | $11.07 | $11.07 | 291,200 | — | — |
| 2024-08-28 | $10.98 | $10.98 | 248,300 | — | — |
| 2024-08-27 | $11.17 | $11.17 | 292,600 | — | — |
| 2024-08-26 | $11.36 | $11.36 | 324,600 | — | — |
| 2024-08-23 | $11.21 | $11.21 | 584,500 | — | — |
| 2024-08-22 | $10.75 | $10.75 | 210,400 | — | — |
| 2024-08-21 | $10.77 | $10.77 | 389,200 | — | — |
| 2024-08-20 | $10.76 | $10.76 | 351,000 | — | — |
| 2024-08-19 | $10.90 | $10.90 | 350,500 | — | — |
| 2024-08-16 | $10.76 | $10.76 | 345,000 | — | — |
| 2024-08-15 | $10.94 | $10.94 | 336,100 | — | — |
| 2024-08-14 | $10.66 | $10.66 | 350,100 | — | — |
| 2024-08-13 | $10.60 | $10.60 | 505,900 | — | — |
| 2024-08-12 | $10.15 | $10.15 | 573,400 | — | — |
| 2024-08-09 | $10.05 | $10.05 | 619,700 | — | — |
| 2024-08-08 | $8.85 | $8.85 | 343,600 | — | — |
| 2024-08-07 | $8.68 | $8.68 | 386,800 | — | — |
| 2024-08-06 | $8.74 | $8.74 | 505,400 | — | — |
| 2024-08-05 | $8.88 | $8.88 | 625,800 | — | — |
| 2024-08-02 | $9.18 | $9.18 | 516,900 | — | — |
| 2024-08-01 | $9.37 | $9.37 | 430,100 | — | — |
| 2024-07-31 | $9.56 | $9.56 | 372,700 | — | — |
| 2024-07-30 | $9.55 | $9.55 | 233,900 | — | — |
| 2024-07-29 | $9.49 | $9.49 | 220,400 | — | — |
| 2024-07-26 | $9.60 | $9.60 | 315,800 | — | — |
| 2024-07-25 | $9.55 | $9.55 | 372,400 | — | — |
| 2024-07-24 | $9.20 | $9.20 | 457,900 | — | — |
| 2024-07-23 | $9.50 | $9.50 | 491,200 | — | — |
| 2024-07-22 | $9.48 | $9.48 | 467,100 | — | — |
| 2024-07-19 | $9.26 | $9.26 | 757,000 | — | — |
| 2024-07-18 | $9.82 | $9.82 | 378,400 | — | — |
| 2024-07-17 | $9.91 | $9.91 | 427,300 | — | — |
| 2024-07-16 | $9.99 | $9.99 | 516,200 | — | — |
| 2024-07-15 | $9.70 | $9.70 | 398,000 | — | — |
| 2024-07-12 | $9.53 | $9.53 | 344,700 | — | — |
| 2024-07-11 | $9.69 | $9.69 | 449,300 | — | — |
| 2024-07-10 | $9.31 | $9.31 | 251,700 | — | — |
| 2024-07-09 | $9.28 | $9.28 | 287,800 | — | — |
| 2024-07-08 | $9.48 | $9.48 | 317,100 | — | — |
| 2024-07-05 | $9.41 | $9.41 | 373,700 | — | — |
| 2024-07-03 | $9.44 | $9.44 | 220,100 | — | — |
| 2024-07-02 | $9.49 | $9.49 | 293,600 | — | — |
| 2024-07-01 | $9.35 | $9.35 | 481,300 | — | — |
| 2024-06-28 | $9.45 | $9.45 | 1,857,000 | — | — |
| 2024-06-27 | $9.43 | $9.43 | 608,700 | — | — |
| 2024-06-26 | $9.71 | $9.71 | 396,400 | — | — |
| 2024-06-25 | $9.55 | $9.55 | 367,700 | — | — |
| 2024-06-24 | $9.69 | $9.69 | 383,600 | — | — |
| 2024-06-21 | $9.48 | $9.48 | 1,371,200 | — | — |
| 2024-06-20 | $9.30 | $9.30 | 353,200 | — | — |
| 2024-06-18 | $9.10 | $9.10 | 395,600 | — | — |
| 2024-06-17 | $9.08 | $9.08 | 415,000 | — | — |
| 2024-06-14 | $9.04 | $9.04 | 478,300 | — | — |
| 2024-06-13 | $9.71 | $9.71 | 568,800 | — | — |
| 2024-06-12 | $10.18 | $10.18 | 522,000 | — | — |
| 2024-06-11 | $9.88 | $9.88 | 383,700 | — | — |
| 2024-06-10 | $9.91 | $9.91 | 370,600 | — | — |
| 2024-06-07 | $9.80 | $9.80 | 611,500 | — | — |
| 2024-06-06 | $9.83 | $9.83 | 406,100 | — | — |
| 2024-06-05 | $9.67 | $9.67 | 484,800 | — | — |
| 2024-06-04 | $9.59 | $9.59 | 522,900 | — | — |
| 2024-06-03 | $9.71 | $9.71 | 405,800 | — | — |
| 2024-05-31 | $9.91 | $9.91 | 455,000 | — | — |
| 2024-05-30 | $10.00 | $10.00 | 328,800 | — | — |
| 2024-05-29 | $9.86 | $9.86 | 391,500 | — | — |
| 2024-05-28 | $10.04 | $10.04 | 647,400 | — | — |
| 2024-05-24 | $10.03 | $10.03 | 401,300 | — | — |
| 2024-05-23 | $9.96 | $9.96 | 495,200 | — | — |
| 2024-05-22 | $10.26 | $10.26 | 466,100 | — | — |
| 2024-05-21 | $9.87 | $9.87 | 401,000 | — | — |
| 2024-05-20 | $9.91 | $9.91 | 474,200 | — | — |
| 2024-05-17 | $9.95 | $9.95 | 343,800 | — | — |
| 2024-05-16 | $9.97 | $9.97 | 446,900 | — | — |
| 2024-05-15 | $10.15 | $10.15 | 434,300 | — | — |
| 2024-05-14 | $10.23 | $10.23 | 747,100 | — | — |
| 2024-05-13 | $9.85 | $9.85 | 781,300 | — | — |
| 2024-05-10 | $9.52 | $9.52 | 950,300 | — | — |
| 2024-05-09 | $9.93 | $9.93 | 575,200 | — | — |
| 2024-05-08 | $9.24 | $9.24 | 347,800 | — | — |
| 2024-05-07 | $9.27 | $9.27 | 348,800 | — | — |
| 2024-05-06 | $9.18 | $9.18 | 406,200 | — | — |
| 2024-05-03 | $9.22 | $9.22 | 317,300 | — | — |
| 2024-05-02 | $9.32 | $9.32 | 303,500 | — | — |
| 2024-05-01 | $9.09 | $9.09 | 449,800 | — | — |
| 2024-04-30 | $8.75 | $8.75 | 551,000 | — | — |
| 2024-04-29 | $8.97 | $8.97 | 543,800 | — | — |
| 2024-04-26 | $9.04 | $9.04 | 308,700 | — | — |
| 2024-04-25 | $9.02 | $9.02 | 416,900 | — | — |
| 2024-04-24 | $8.98 | $8.98 | 438,800 | — | — |
| 2024-04-23 | $8.88 | $8.88 | 501,300 | — | — |
| 2024-04-22 | $8.70 | $8.70 | 424,500 | — | — |
| 2024-04-19 | $8.51 | $8.51 | 596,000 | — | — |
| 2024-04-18 | $8.42 | $8.42 | 463,300 | — | — |
| 2024-04-17 | $8.21 | $8.21 | 501,400 | — | — |
| 2024-04-16 | $8.17 | $8.17 | 596,000 | — | — |
| 2024-04-15 | $8.00 | $8.00 | 1,060,200 | — | — |
| 2024-04-12 | $8.00 | $8.00 | 795,900 | — | — |
| 2024-04-11 | $8.18 | $8.18 | 540,000 | — | — |
| 2024-04-10 | $8.16 | $8.16 | 673,100 | — | — |
| 2024-04-09 | $8.38 | $8.38 | 501,700 | — | — |
| 2024-04-08 | $8.40 | $8.40 | 399,100 | — | — |
| 2024-04-05 | $8.38 | $8.38 | 685,300 | — | — |
| 2024-04-04 | $8.77 | $8.77 | 774,900 | — | — |
| 2024-04-03 | $8.98 | $8.98 | 364,000 | — | — |
| 2024-04-02 | $8.94 | $8.94 | 712,900 | — | — |
| 2024-04-01 | $9.11 | $9.11 | 600,600 | — | — |
| 2024-03-28 | $9.33 | $9.33 | 452,300 | — | — |
| 2024-03-27 | $9.18 | $9.18 | 539,400 | — | — |
| 2024-03-26 | $8.90 | $8.90 | 789,200 | — | — |
| 2024-03-25 | $9.05 | $9.05 | 368,600 | — | — |
| 2024-03-22 | $8.98 | $8.98 | 456,600 | — | — |
| 2024-03-21 | $9.18 | $9.18 | 765,600 | — | — |
| 2024-03-20 | $9.00 | $9.00 | 652,300 | — | — |
| 2024-03-19 | $8.73 | $8.73 | 650,000 | — | — |
| 2024-03-18 | $8.79 | $8.79 | 735,600 | — | — |
| 2024-03-15 | $9.16 | $9.16 | 1,687,200 | — | — |
| 2024-03-14 | $9.11 | $9.11 | 1,055,600 | — | — |
| 2024-03-13 | $8.93 | $8.93 | 1,015,500 | — | — |
| 2024-03-12 | $8.73 | $8.73 | 942,100 | — | — |
| 2024-03-11 | $9.02 | $9.02 | 598,700 | — | — |
| 2024-03-08 | $8.76 | $8.76 | 973,400 | — | — |
| 2024-03-07 | $8.52 | $8.52 | 1,435,200 | — | — |
| 2024-03-06 | $8.14 | $8.14 | 1,149,800 | — | — |
| 2024-03-05 | $8.03 | $8.03 | 690,500 | — | — |
| 2024-03-04 | $8.10 | $8.10 | 1,037,000 | — | — |
| 2024-03-01 | $8.04 | $8.04 | 1,142,700 | — | — |
| 2024-02-29 | $8.21 | $8.21 | 1,451,700 | — | — |
| 2024-02-28 | $8.32 | $8.32 | 2,011,600 | — | — |
| 2024-02-27 | $8.79 | $8.79 | 1,034,900 | — | — |
| 2024-02-26 | $8.39 | $8.39 | 715,000 | — | — |
| 2024-02-23 | $8.42 | $8.42 | 1,061,300 | — | — |
| 2024-02-22 | $8.18 | $8.18 | 1,108,400 | — | — |
| 2024-02-21 | $8.15 | $8.15 | 1,102,100 | — | — |
| 2024-02-20 | $8.33 | $8.33 | 789,300 | — | — |
| 2024-02-16 | $8.49 | $8.49 | 657,900 | — | — |
| 2024-02-15 | $8.88 | $8.88 | 722,500 | — | — |
| 2024-02-14 | $8.61 | $8.61 | 549,400 | — | — |
| 2024-02-13 | $8.47 | $8.47 | 664,200 | — | — |
| 2024-02-12 | $8.90 | $8.90 | 702,300 | — | — |
| 2024-02-09 | $8.52 | $8.52 | 1,013,800 | — | — |
| 2024-02-08 | $8.40 | $8.40 | 694,700 | — | — |
| 2024-02-07 | $8.48 | $8.48 | 572,300 | — | — |
| 2024-02-06 | $8.58 | $8.58 | 588,200 | — | — |
| 2024-02-05 | $8.46 | $8.46 | 679,900 | — | — |
| 2024-02-02 | $8.80 | $8.80 | 465,000 | — | — |
| 2024-02-01 | $9.04 | $9.04 | 892,700 | — | — |
| 2024-01-31 | $9.01 | $9.01 | 1,116,800 | — | — |
| 2024-01-30 | $9.32 | $9.32 | 382,400 | — | — |
| 2024-01-29 | $9.46 | $9.46 | 645,100 | — | — |
| 2024-01-26 | $9.39 | $9.39 | 329,400 | — | — |
| 2024-01-25 | $9.23 | $9.23 | 343,700 | — | — |
| 2024-01-24 | $9.13 | $9.13 | 452,200 | — | — |
| 2024-01-23 | $9.19 | $9.19 | 417,900 | — | — |
| 2024-01-22 | $9.21 | $9.21 | 670,000 | — | — |
| 2024-01-19 | $8.80 | $8.80 | 581,100 | — | — |
| 2024-01-18 | $8.78 | $8.78 | 604,800 | — | — |
| 2024-01-17 | $8.83 | $8.83 | 605,700 | — | — |
| 2024-01-16 | $9.07 | $9.07 | 598,400 | — | — |
| 2024-01-12 | $9.00 | $9.00 | 386,900 | — | — |
| 2024-01-11 | $9.17 | $9.17 | 413,900 | — | — |
| 2024-01-10 | $9.16 | $9.16 | 723,400 | — | — |
| 2024-01-09 | $9.15 | $9.15 | 501,900 | — | — |
| 2024-01-08 | $9.14 | $9.14 | 436,800 | — | — |
| 2024-01-05 | $8.76 | $8.76 | 415,500 | — | — |
| 2024-01-04 | $8.89 | $8.89 | 433,900 | — | — |
| 2024-01-03 | $9.10 | $9.10 | 524,500 | — | — |
| 2024-01-02 | $9.66 | $9.66 | 584,200 | — | — |