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
- 2016-11-04 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 | $10.99 | $30.74 | 46,800 | — | — |
| 2024-12-30 | $10.99 | $30.60 | 114,200 | — | — |
| 2024-12-27 | $10.56 | $29.40 | 10,600 | — | — |
| 2024-12-26 | $10.37 | $28.88 | 31,400 | — | — |
| 2024-12-24 | $10.27 | $28.60 | 10,800 | — | — |
| 2024-12-23 | $10.22 | $28.46 | 22,100 | — | — |
| 2024-12-20 | $10.40 | $28.95 | 13,700 | — | — |
| 2024-12-19 | $10.25 | $28.54 | 28,900 | — | — |
| 2024-12-18 | $10.56 | $29.40 | 48,500 | — | — |
| 2024-12-17 | $10.63 | $29.59 | 68,600 | — | — |
| 2024-12-16 | $10.24 | $28.51 | 52,600 | — | — |
| 2024-12-13 | $10.43 | $28.07 | 77,100 | — | — |
| 2024-12-12 | $10.40 | $27.99 | 62,300 | — | — |
| 2024-12-11 | $10.41 | $28.01 | 15,200 | — | — |
| 2024-12-10 | $10.32 | $27.77 | 14,700 | — | — |
| 2024-12-09 | $10.36 | $27.88 | 11,600 | — | — |
| 2024-12-06 | $10.28 | $27.66 | 12,100 | — | — |
| 2024-12-05 | $10.37 | $27.91 | 20,200 | — | — |
| 2024-12-04 | $10.47 | $28.18 | 8,200 | — | — |
| 2024-12-03 | $10.40 | $27.99 | 14,600 | — | — |
| 2024-12-02 | $10.40 | $27.99 | 38,800 | — | — |
| 2024-11-29 | $10.28 | $27.66 | 15,600 | — | — |
| 2024-11-27 | $10.24 | $27.56 | 7,200 | — | — |
| 2024-11-26 | $10.20 | $27.45 | 18,400 | — | — |
| 2024-11-25 | $10.14 | $27.29 | 29,500 | — | — |
| 2024-11-22 | $10.15 | $27.31 | 8,500 | — | — |
| 2024-11-21 | $10.13 | $27.26 | 7,700 | — | — |
| 2024-11-20 | $10.16 | $27.34 | 4,700 | — | — |
| 2024-11-19 | $10.15 | $27.31 | 6,900 | — | — |
| 2024-11-18 | $10.09 | $27.16 | 7,500 | — | — |
| 2024-11-15 | $10.08 | $27.11 | 4,200 | — | — |
| 2024-11-14 | $10.03 | $26.98 | 8,300 | — | — |
| 2024-11-13 | $10.05 | $27.05 | 9,900 | — | — |
| 2024-11-12 | $10.10 | $27.18 | 7,200 | — | — |
| 2024-11-11 | $10.18 | $27.40 | 10,100 | — | — |
| 2024-11-08 | $10.17 | $27.37 | 24,300 | — | — |
| 2024-11-07 | $10.25 | $27.58 | 29,600 | — | — |
| 2024-11-06 | $10.15 | $27.31 | 30,500 | — | — |
| 2024-11-05 | $9.89 | $26.61 | 17,600 | — | — |
| 2024-11-04 | $9.80 | $26.37 | 10,000 | — | — |
| 2024-11-01 | $9.77 | $26.29 | 11,100 | — | — |
| 2024-10-31 | $9.68 | $26.05 | 20,300 | — | — |
| 2024-10-30 | $10.03 | $26.99 | 28,100 | — | — |
| 2024-10-29 | $9.83 | $26.45 | 6,600 | — | — |
| 2024-10-28 | $9.82 | $26.43 | 10,500 | — | — |
| 2024-10-25 | $10.03 | $27.00 | 16,000 | — | — |
| 2024-10-24 | $10.05 | $27.05 | 5,600 | — | — |
| 2024-10-23 | $10.27 | $27.64 | 13,600 | — | — |
| 2024-10-22 | $10.09 | $27.15 | 6,700 | — | — |
| 2024-10-21 | $10.26 | $27.61 | 6,400 | — | — |
| 2024-10-18 | $10.14 | $27.29 | 5,200 | — | — |
| 2024-10-17 | $10.06 | $27.07 | 11,700 | — | — |
| 2024-10-16 | $10.14 | $27.29 | 28,900 | — | — |
| 2024-10-15 | $10.17 | $27.37 | 7,100 | — | — |
| 2024-10-14 | $10.15 | $27.31 | 8,300 | — | — |
| 2024-10-11 | $10.09 | $27.15 | 4,000 | — | — |
| 2024-10-10 | $10.09 | $27.15 | 7,000 | — | — |
| 2024-10-09 | $10.08 | $27.13 | 18,800 | — | — |
| 2024-10-08 | $10.13 | $27.26 | 16,600 | — | — |
| 2024-10-07 | $10.08 | $27.13 | 14,500 | — | — |
| 2024-10-04 | $9.93 | $26.72 | 7,000 | — | — |
| 2024-10-03 | $9.90 | $26.64 | 9,800 | — | — |
| 2024-10-02 | $10.00 | $26.91 | 6,200 | — | — |
| 2024-10-01 | $9.98 | $26.86 | 11,900 | — | — |
| 2024-09-30 | $10.17 | $27.37 | 33,100 | — | — |
| 2024-09-27 | $10.09 | $27.15 | 23,300 | — | — |
| 2024-09-26 | $9.88 | $26.59 | 10,600 | — | — |
| 2024-09-25 | $9.84 | $26.48 | 44,700 | — | — |
| 2024-09-24 | $10.10 | $27.17 | 7,200 | — | — |
| 2024-09-23 | $10.08 | $27.13 | 6,100 | — | — |
| 2024-09-20 | $10.09 | $27.15 | 10,700 | — | — |
| 2024-09-19 | $10.01 | $26.94 | 27,900 | — | — |
| 2024-09-18 | $9.97 | $26.82 | 10,100 | — | — |
| 2024-09-17 | $10.04 | $27.02 | 19,000 | — | — |
| 2024-09-16 | $10.09 | $27.15 | 44,300 | — | — |
| 2024-09-13 | $10.00 | $25.97 | 62,400 | — | — |
| 2024-09-12 | $10.15 | $26.36 | 35,600 | — | — |
| 2024-09-11 | $10.26 | $26.64 | 30,300 | — | — |
| 2024-09-10 | $10.55 | $27.40 | 37,600 | — | — |
| 2024-09-09 | $10.70 | $27.79 | 34,000 | — | — |
| 2024-09-06 | $10.53 | $27.35 | 6,100 | — | — |
| 2024-09-05 | $10.60 | $27.53 | 11,400 | — | — |
| 2024-09-04 | $10.52 | $27.32 | 7,700 | — | — |
| 2024-09-03 | $10.55 | $27.40 | 9,900 | — | — |
| 2024-08-30 | $10.59 | $27.49 | 8,000 | — | — |
| 2024-08-29 | $10.60 | $27.53 | 5,400 | — | — |
| 2024-08-28 | $10.28 | $26.70 | 7,700 | — | — |
| 2024-08-27 | $10.52 | $27.32 | 9,200 | — | — |
| 2024-08-26 | $10.37 | $26.93 | 29,500 | — | — |
| 2024-08-23 | $10.38 | $26.94 | 14,800 | — | — |
| 2024-08-22 | $10.38 | $26.96 | 17,600 | — | — |
| 2024-08-21 | $10.13 | $26.31 | 22,000 | — | — |
| 2024-08-20 | $10.10 | $26.23 | 23,600 | — | — |
| 2024-08-19 | $9.91 | $25.74 | 18,800 | — | — |
| 2024-08-16 | $9.88 | $25.66 | 16,500 | — | — |
| 2024-08-15 | $9.73 | $25.27 | 28,900 | — | — |
| 2024-08-14 | $9.66 | $25.09 | 37,000 | — | — |
| 2024-08-13 | $9.86 | $25.61 | 11,000 | — | — |
| 2024-08-12 | $9.96 | $25.87 | 19,800 | — | — |
| 2024-08-09 | $10.02 | $26.02 | 9,800 | — | — |
| 2024-08-08 | $10.15 | $26.36 | 19,400 | — | — |
| 2024-08-07 | $10.09 | $26.20 | 15,900 | — | — |
| 2024-08-06 | $10.36 | $26.90 | 17,300 | — | — |
| 2024-08-05 | $10.37 | $26.93 | 42,800 | — | — |
| 2024-08-02 | $10.25 | $26.62 | 12,400 | — | — |
| 2024-08-01 | $10.78 | $27.99 | 41,700 | — | — |
| 2024-07-31 | $10.73 | $27.86 | 6,900 | — | — |
| 2024-07-30 | $10.77 | $27.97 | 20,200 | — | — |
| 2024-07-29 | $10.80 | $28.05 | 18,800 | — | — |
| 2024-07-26 | $10.83 | $28.12 | 4,300 | — | — |
| 2024-07-25 | $10.59 | $27.50 | 5,800 | — | — |
| 2024-07-24 | $10.56 | $27.42 | 16,900 | — | — |
| 2024-07-23 | $10.90 | $28.31 | 23,800 | — | — |
| 2024-07-22 | $10.75 | $27.92 | 29,000 | — | — |
| 2024-07-19 | $10.67 | $27.71 | 5,100 | — | — |
| 2024-07-18 | $10.69 | $27.76 | 21,800 | — | — |
| 2024-07-17 | $10.64 | $27.63 | 12,700 | — | — |
| 2024-07-16 | $10.53 | $27.35 | 6,600 | — | — |
| 2024-07-15 | $10.14 | $26.33 | 29,400 | — | — |
| 2024-07-12 | $10.07 | $26.15 | 17,900 | — | — |
| 2024-07-11 | $10.03 | $26.05 | 21,500 | — | — |
| 2024-07-10 | $10.03 | $26.05 | 18,000 | — | — |
| 2024-07-09 | $10.05 | $26.10 | 12,800 | — | — |
| 2024-07-08 | $10.06 | $26.13 | 23,600 | — | — |
| 2024-07-05 | $10.39 | $26.98 | 19,600 | — | — |
| 2024-07-03 | $10.50 | $27.27 | 10,200 | — | — |
| 2024-07-02 | $10.36 | $26.90 | 10,200 | — | — |
| 2024-07-01 | $10.36 | $26.90 | 44,200 | — | — |
| 2024-06-28 | $10.68 | $27.72 | 33,200 | — | — |
| 2024-06-27 | $10.77 | $27.97 | 33,600 | — | — |
| 2024-06-26 | $10.23 | $26.57 | 13,900 | — | — |
| 2024-06-25 | $10.14 | $26.33 | 7,700 | — | — |
| 2024-06-24 | $10.09 | $26.20 | 12,900 | — | — |
| 2024-06-21 | $10.08 | $26.18 | 5,000 | — | — |
| 2024-06-20 | $10.12 | $26.27 | 14,300 | — | — |
| 2024-06-18 | $10.08 | $26.18 | 26,800 | — | — |
| 2024-06-17 | $10.33 | $26.83 | 29,400 | — | — |
| 2024-06-14 | $10.23 | $26.57 | 19,500 | — | — |
| 2024-06-13 | $10.70 | $26.88 | 39,100 | — | — |
| 2024-06-12 | $10.79 | $27.10 | 36,200 | — | — |
| 2024-06-11 | $10.45 | $26.25 | 12,800 | — | — |
| 2024-06-10 | $10.19 | $25.60 | 47,500 | — | — |
| 2024-06-07 | $10.25 | $25.75 | 26,700 | — | — |
| 2024-06-06 | $10.25 | $25.75 | 23,300 | — | — |
| 2024-06-05 | $10.25 | $25.75 | 28,800 | — | — |
| 2024-06-04 | $10.31 | $25.90 | 21,700 | — | — |
| 2024-06-03 | $10.26 | $25.77 | 37,000 | — | — |
| 2024-05-31 | $10.22 | $25.67 | 11,500 | — | — |
| 2024-05-30 | $10.25 | $25.73 | 14,400 | — | — |
| 2024-05-29 | $10.23 | $25.70 | 6,300 | — | — |
| 2024-05-28 | $10.23 | $25.70 | 9,500 | — | — |
| 2024-05-24 | $10.28 | $25.81 | 16,500 | — | — |
| 2024-05-23 | $10.23 | $25.70 | 5,900 | — | — |
| 2024-05-22 | $10.20 | $25.62 | 36,500 | — | — |
| 2024-05-21 | $10.32 | $25.92 | 13,900 | — | — |
| 2024-05-20 | $10.26 | $25.77 | 19,200 | — | — |
| 2024-05-17 | $10.31 | $25.89 | 25,000 | — | — |
| 2024-05-16 | $10.34 | $25.97 | 21,400 | — | — |
| 2024-05-15 | $10.33 | $25.95 | 19,100 | — | — |
| 2024-05-14 | $10.27 | $25.80 | 14,600 | — | — |
| 2024-05-13 | $10.39 | $26.09 | 10,900 | — | — |
| 2024-05-10 | $10.27 | $25.80 | 3,100 | — | — |
| 2024-05-09 | $10.25 | $25.75 | 16,100 | — | — |
| 2024-05-08 | $10.15 | $25.50 | 17,400 | — | — |
| 2024-05-07 | $10.10 | $25.37 | 16,100 | — | — |
| 2024-05-06 | $10.07 | $25.30 | 27,600 | — | — |
| 2024-05-03 | $10.21 | $25.65 | 12,100 | — | — |
| 2024-05-02 | $10.25 | $25.75 | 19,300 | — | — |
| 2024-05-01 | $10.36 | $26.03 | 3,600 | — | — |
| 2024-04-30 | $10.15 | $25.50 | 8,400 | — | — |
| 2024-04-29 | $10.37 | $26.05 | 6,600 | — | — |
| 2024-04-26 | $10.39 | $26.09 | 9,000 | — | — |
| 2024-04-25 | $10.35 | $26.00 | 17,200 | — | — |
| 2024-04-24 | $10.33 | $25.95 | 2,100 | — | — |
| 2024-04-23 | $10.46 | $26.28 | 8,200 | — | — |
| 2024-04-22 | $10.16 | $25.51 | 24,700 | — | — |
| 2024-04-19 | $10.50 | $26.38 | 3,200 | — | — |
| 2024-04-18 | $10.24 | $25.72 | 13,600 | — | — |
| 2024-04-17 | $10.24 | $25.71 | 10,500 | — | — |
| 2024-04-16 | $10.14 | $25.47 | 7,400 | — | — |
| 2024-04-15 | $10.08 | $25.32 | 22,300 | — | — |
| 2024-04-12 | $10.38 | $26.08 | 8,000 | — | — |
| 2024-04-11 | $10.36 | $26.02 | 32,400 | — | — |
| 2024-04-10 | $10.40 | $26.12 | 16,300 | — | — |
| 2024-04-09 | $10.71 | $26.90 | 23,100 | — | — |
| 2024-04-08 | $10.82 | $27.18 | 8,100 | — | — |
| 2024-04-05 | $10.91 | $27.40 | 10,600 | — | — |
| 2024-04-04 | $10.64 | $26.73 | 7,700 | — | — |
| 2024-04-03 | $10.74 | $26.97 | 6,000 | — | — |
| 2024-04-02 | $10.46 | $26.28 | 24,800 | — | — |
| 2024-04-01 | $10.67 | $26.80 | 22,800 | — | — |
| 2024-03-28 | $11.06 | $27.78 | 36,400 | — | — |
| 2024-03-27 | $10.66 | $26.78 | 13,300 | — | — |
| 2024-03-26 | $10.35 | $26.00 | 15,700 | — | — |
| 2024-03-25 | $10.34 | $25.97 | 12,000 | — | — |
| 2024-03-22 | $10.22 | $25.67 | 12,900 | — | — |
| 2024-03-21 | $10.39 | $26.10 | 17,800 | — | — |
| 2024-03-20 | $10.59 | $26.60 | 8,500 | — | — |
| 2024-03-19 | $10.53 | $26.45 | 29,200 | — | — |
| 2024-03-18 | $10.45 | $26.25 | 39,900 | — | — |
| 2024-03-15 | $10.56 | $26.53 | 77,500 | — | — |
| 2024-03-14 | $10.55 | $25.62 | 53,600 | — | — |
| 2024-03-13 | $10.70 | $25.99 | 33,700 | — | — |
| 2024-03-12 | $10.65 | $25.86 | 31,100 | — | — |
| 2024-03-11 | $10.88 | $26.42 | 18,900 | — | — |
| 2024-03-08 | $10.70 | $25.99 | 9,500 | — | — |
| 2024-03-07 | $10.89 | $26.45 | 20,800 | — | — |
| 2024-03-06 | $10.75 | $26.11 | 14,300 | — | — |
| 2024-03-05 | $10.68 | $25.94 | 10,700 | — | — |
| 2024-03-04 | $10.82 | $26.28 | 14,400 | — | — |
| 2024-03-01 | $10.70 | $25.99 | 14,500 | — | — |
| 2024-02-29 | $10.60 | $25.74 | 14,700 | — | — |
| 2024-02-28 | $10.66 | $25.89 | 15,100 | — | — |
| 2024-02-27 | $10.56 | $25.65 | 19,000 | — | — |
| 2024-02-26 | $10.65 | $25.87 | 7,900 | — | — |
| 2024-02-23 | $10.62 | $25.79 | 2,900 | — | — |
| 2024-02-22 | $10.58 | $25.69 | 30,400 | — | — |
| 2024-02-21 | $10.51 | $25.52 | 17,500 | — | — |
| 2024-02-20 | $10.74 | $26.08 | 20,900 | — | — |
| 2024-02-16 | $10.75 | $26.11 | 13,900 | — | — |
| 2024-02-15 | $10.69 | $25.95 | 5,700 | — | — |
| 2024-02-14 | $10.59 | $25.72 | 10,700 | — | — |
| 2024-02-13 | $10.40 | $25.26 | 10,300 | — | — |
| 2024-02-12 | $10.56 | $25.65 | 24,900 | — | — |
| 2024-02-09 | $10.72 | $26.03 | 13,000 | — | — |
| 2024-02-08 | $10.26 | $24.92 | 24,500 | — | — |
| 2024-02-07 | $10.35 | $25.12 | 21,400 | — | — |
| 2024-02-06 | $10.60 | $25.74 | 14,800 | — | — |
| 2024-02-05 | $10.63 | $25.82 | 20,400 | — | — |
| 2024-02-02 | $10.84 | $26.33 | 7,700 | — | — |
| 2024-02-01 | $10.85 | $26.35 | 16,300 | — | — |
| 2024-01-31 | $10.73 | $26.06 | 14,800 | — | — |
| 2024-01-30 | $10.76 | $26.13 | 15,000 | — | — |
| 2024-01-29 | $10.87 | $26.40 | 11,200 | — | — |
| 2024-01-26 | $10.99 | $26.69 | 6,400 | — | — |
| 2024-01-25 | $10.92 | $26.52 | 4,900 | — | — |
| 2024-01-24 | $10.85 | $26.35 | 11,000 | — | — |
| 2024-01-23 | $10.88 | $26.42 | 16,600 | — | — |
| 2024-01-22 | $10.94 | $26.56 | 14,100 | — | — |
| 2024-01-19 | $10.79 | $26.20 | 8,100 | — | — |
| 2024-01-18 | $10.88 | $26.42 | 15,500 | — | — |
| 2024-01-17 | $10.90 | $26.48 | 22,000 | — | — |
| 2024-01-16 | $10.85 | $26.35 | 13,100 | — | — |
| 2024-01-12 | $10.96 | $26.62 | 19,400 | — | — |
| 2024-01-11 | $10.85 | $26.35 | 15,900 | — | — |
| 2024-01-10 | $10.94 | $26.57 | 6,100 | — | — |
| 2024-01-09 | $11.07 | $26.88 | 8,000 | — | — |
| 2024-01-08 | $11.10 | $26.96 | 24,700 | — | — |
| 2024-01-05 | $11.00 | $26.71 | 29,600 | — | — |
| 2024-01-04 | $11.00 | $26.71 | 35,000 | — | — |
| 2024-01-03 | $10.65 | $25.86 | 16,500 | — | — |
| 2024-01-02 | $11.05 | $26.84 | 31,200 | — | — |