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
- 2014-06-12 to 2026-09-01
- 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 | $11.70 | $16.73 | 22,200 | — | — |
| 2024-12-30 | $11.64 | $16.64 | 95,600 | — | — |
| 2024-12-27 | $11.79 | $16.86 | 30,200 | — | — |
| 2024-12-26 | $11.96 | $17.10 | 23,800 | — | — |
| 2024-12-24 | $12.02 | $17.19 | 29,800 | — | — |
| 2024-12-23 | $11.98 | $17.13 | 68,400 | — | — |
| 2024-12-20 | $12.14 | $17.36 | 58,500 | — | — |
| 2024-12-19 | $12.14 | $17.36 | 12,300 | — | — |
| 2024-12-18 | $12.15 | $17.37 | 17,100 | — | — |
| 2024-12-17 | $12.51 | $17.89 | 21,700 | — | — |
| 2024-12-16 | $12.76 | $18.24 | 9,700 | — | — |
| 2024-12-13 | $12.96 | $18.53 | 13,100 | — | — |
| 2024-12-12 | $13.09 | $18.49 | 16,000 | — | — |
| 2024-12-11 | $13.22 | $18.67 | 7,000 | — | — |
| 2024-12-10 | $13.13 | $18.54 | 7,700 | — | — |
| 2024-12-09 | $13.15 | $18.57 | 11,800 | — | — |
| 2024-12-06 | $13.26 | $18.73 | 6,300 | — | — |
| 2024-12-05 | $13.25 | $18.71 | 5,300 | — | — |
| 2024-12-04 | $13.23 | $18.68 | 3,700 | — | — |
| 2024-12-03 | $13.17 | $18.60 | 5,800 | — | — |
| 2024-12-02 | $13.11 | $18.51 | 12,900 | — | — |
| 2024-11-29 | $13.05 | $18.43 | 15,700 | — | — |
| 2024-11-27 | $12.99 | $18.34 | 5,000 | — | — |
| 2024-11-26 | $12.95 | $18.29 | 9,400 | — | — |
| 2024-11-25 | $12.95 | $18.29 | 8,600 | — | — |
| 2024-11-22 | $12.86 | $18.16 | 7,600 | — | — |
| 2024-11-21 | $12.79 | $18.06 | 16,200 | — | — |
| 2024-11-20 | $12.52 | $17.68 | 4,000 | — | — |
| 2024-11-19 | $12.59 | $17.78 | 9,800 | — | — |
| 2024-11-18 | $12.47 | $17.61 | 500 | — | — |
| 2024-11-15 | $12.44 | $17.57 | 16,900 | — | — |
| 2024-11-14 | $12.52 | $17.68 | 5,100 | — | — |
| 2024-11-13 | $12.57 | $17.75 | 5,500 | — | — |
| 2024-11-12 | $12.73 | $17.98 | 30,200 | — | — |
| 2024-11-11 | $12.88 | $18.19 | 11,500 | — | — |
| 2024-11-08 | $12.78 | $18.05 | 23,900 | — | — |
| 2024-11-07 | $12.71 | $17.95 | 5,300 | — | — |
| 2024-11-06 | $12.58 | $17.77 | 28,400 | — | — |
| 2024-11-05 | $12.16 | $17.17 | 8,900 | — | — |
| 2024-11-04 | $12.12 | $17.12 | 8,400 | — | — |
| 2024-11-01 | $12.12 | $17.12 | 26,700 | — | — |
| 2024-10-31 | $12.16 | $17.17 | 16,800 | — | — |
| 2024-10-30 | $12.32 | $17.40 | 6,600 | — | — |
| 2024-10-29 | $12.37 | $17.47 | 27,700 | — | — |
| 2024-10-28 | $12.33 | $17.41 | 5,700 | — | — |
| 2024-10-25 | $12.30 | $17.37 | 10,000 | — | — |
| 2024-10-24 | $12.23 | $17.27 | 8,100 | — | — |
| 2024-10-23 | $12.24 | $17.29 | 11,700 | — | — |
| 2024-10-22 | $12.35 | $17.44 | 6,100 | — | — |
| 2024-10-21 | $12.35 | $17.44 | 30,000 | — | — |
| 2024-10-18 | $12.45 | $17.58 | 8,100 | — | — |
| 2024-10-17 | $12.41 | $17.53 | 8,900 | — | — |
| 2024-10-16 | $12.41 | $17.53 | 14,700 | — | — |
| 2024-10-15 | $12.36 | $17.46 | 3,500 | — | — |
| 2024-10-14 | $12.38 | $17.48 | 2,900 | — | — |
| 2024-10-11 | $12.24 | $17.29 | 700 | — | — |
| 2024-10-10 | $12.23 | $17.27 | 16,400 | — | — |
| 2024-10-09 | $12.23 | $17.27 | 15,600 | — | — |
| 2024-10-08 | $12.24 | $17.29 | 40,000 | — | — |
| 2024-10-07 | $12.23 | $17.27 | 7,000 | — | — |
| 2024-10-04 | $12.22 | $17.26 | 1,900 | — | — |
| 2024-10-03 | $12.17 | $17.19 | 10,200 | — | — |
| 2024-10-02 | $12.44 | $17.57 | 1,600 | — | — |
| 2024-10-01 | $12.29 | $17.36 | 15,200 | — | — |
| 2024-09-30 | $12.41 | $17.53 | 5,500 | — | — |
| 2024-09-27 | $12.38 | $17.48 | 2,700 | — | — |
| 2024-09-26 | $12.25 | $17.30 | 31,600 | — | — |
| 2024-09-25 | $12.19 | $17.22 | 12,500 | — | — |
| 2024-09-24 | $12.17 | $17.19 | 5,000 | — | — |
| 2024-09-23 | $12.18 | $17.20 | 9,200 | — | — |
| 2024-09-20 | $12.17 | $17.19 | 10,900 | — | — |
| 2024-09-19 | $12.20 | $17.23 | 13,600 | — | — |
| 2024-09-18 | $12.12 | $17.12 | 8,200 | — | — |
| 2024-09-17 | $11.98 | $16.92 | 7,500 | — | — |
| 2024-09-16 | $11.90 | $16.81 | 19,200 | — | — |
| 2024-09-13 | $11.94 | $16.64 | 9,100 | — | — |
| 2024-09-12 | $11.80 | $16.44 | 7,000 | — | — |
| 2024-09-11 | $11.72 | $16.33 | 14,300 | — | — |
| 2024-09-10 | $11.73 | $16.34 | 9,400 | — | — |
| 2024-09-09 | $11.77 | $16.40 | 16,000 | — | — |
| 2024-09-06 | $11.74 | $16.36 | 15,800 | — | — |
| 2024-09-05 | $11.87 | $16.54 | 14,400 | — | — |
| 2024-09-04 | $11.93 | $16.62 | 7,900 | — | — |
| 2024-09-03 | $11.95 | $16.65 | 10,700 | — | — |
| 2024-08-30 | $12.16 | $16.94 | 12,800 | — | — |
| 2024-08-29 | $12.14 | $16.91 | 9,300 | — | — |
| 2024-08-28 | $12.07 | $16.82 | 8,200 | — | — |
| 2024-08-27 | $12.12 | $16.89 | 7,400 | — | — |
| 2024-08-26 | $12.20 | $17.00 | 13,100 | — | — |
| 2024-08-23 | $12.06 | $16.80 | 12,500 | — | — |
| 2024-08-22 | $11.79 | $16.43 | 5,900 | — | — |
| 2024-08-21 | $11.76 | $16.39 | 4,700 | — | — |
| 2024-08-20 | $11.71 | $16.32 | 16,100 | — | — |
| 2024-08-19 | $11.86 | $16.52 | 2,900 | — | — |
| 2024-08-16 | $11.70 | $16.30 | 6,300 | — | — |
| 2024-08-15 | $11.73 | $16.34 | 10,100 | — | — |
| 2024-08-14 | $11.50 | $16.02 | 8,100 | — | — |
| 2024-08-13 | $11.50 | $16.02 | 4,800 | — | — |
| 2024-08-12 | $11.37 | $15.84 | 10,900 | — | — |
| 2024-08-09 | $11.41 | $15.90 | 9,700 | — | — |
| 2024-08-08 | $11.44 | $15.94 | 2,500 | — | — |
| 2024-08-07 | $11.28 | $15.72 | 14,900 | — | — |
| 2024-08-06 | $11.30 | $15.74 | 23,600 | — | — |
| 2024-08-05 | $11.20 | $15.61 | 13,500 | — | — |
| 2024-08-02 | $11.61 | $16.18 | 14,100 | — | — |
| 2024-08-01 | $11.93 | $16.62 | 23,200 | — | — |
| 2024-07-31 | $12.14 | $16.91 | 38,600 | — | — |
| 2024-07-30 | $12.01 | $16.73 | 8,800 | — | — |
| 2024-07-29 | $12.04 | $16.78 | 6,700 | — | — |
| 2024-07-26 | $12.04 | $16.78 | 7,600 | — | — |
| 2024-07-25 | $11.89 | $16.57 | 40,300 | — | — |
| 2024-07-24 | $11.84 | $16.50 | 24,300 | — | — |
| 2024-07-23 | $12.12 | $16.89 | 9,800 | — | — |
| 2024-07-22 | $12.04 | $16.78 | 49,300 | — | — |
| 2024-07-19 | $12.01 | $16.73 | 5,100 | — | — |
| 2024-07-18 | $12.02 | $16.75 | 19,200 | — | — |
| 2024-07-17 | $12.06 | $16.80 | 23,300 | — | — |
| 2024-07-16 | $12.10 | $16.86 | 11,600 | — | — |
| 2024-07-15 | $11.90 | $16.58 | 12,800 | — | — |
| 2024-07-12 | $11.81 | $16.45 | 28,000 | — | — |
| 2024-07-11 | $11.64 | $16.22 | 40,000 | — | — |
| 2024-07-10 | $11.38 | $15.86 | 9,400 | — | — |
| 2024-07-09 | $11.25 | $15.67 | 4,200 | — | — |
| 2024-07-08 | $11.32 | $15.77 | 5,000 | — | — |
| 2024-07-05 | $11.32 | $15.77 | 27,100 | — | — |
| 2024-07-03 | $11.37 | $15.84 | 11,200 | — | — |
| 2024-07-02 | $11.31 | $15.76 | 8,500 | — | — |
| 2024-07-01 | $11.30 | $15.74 | 10,500 | — | — |
| 2024-06-28 | $11.29 | $15.73 | 10,400 | — | — |
| 2024-06-27 | $11.28 | $15.72 | 10,900 | — | — |
| 2024-06-26 | $11.27 | $15.70 | 15,700 | — | — |
| 2024-06-25 | $11.31 | $15.76 | 2,900 | — | — |
| 2024-06-24 | $11.30 | $15.74 | 14,300 | — | — |
| 2024-06-21 | $11.26 | $15.69 | 7,100 | — | — |
| 2024-06-20 | $11.32 | $15.77 | 16,100 | — | — |
| 2024-06-18 | $11.31 | $15.76 | 6,100 | — | — |
| 2024-06-17 | $11.29 | $15.73 | 8,300 | — | — |
| 2024-06-14 | $11.26 | $15.69 | 13,200 | — | — |
| 2024-06-13 | $11.45 | $15.95 | 16,400 | — | — |
| 2024-06-12 | $11.63 | $15.98 | 8,500 | — | — |
| 2024-06-11 | $11.49 | $15.79 | 18,600 | — | — |
| 2024-06-10 | $11.58 | $15.91 | 7,500 | — | — |
| 2024-06-07 | $11.61 | $15.95 | 7,700 | — | — |
| 2024-06-06 | $11.70 | $16.08 | 7,600 | — | — |
| 2024-06-05 | $11.73 | $16.12 | 14,800 | — | — |
| 2024-06-04 | $11.66 | $16.02 | 11,200 | — | — |
| 2024-06-03 | $11.74 | $16.13 | 21,100 | — | — |
| 2024-05-31 | $11.60 | $15.94 | 10,600 | — | — |
| 2024-05-30 | $11.41 | $15.68 | 19,300 | — | — |
| 2024-05-29 | $11.42 | $15.69 | 8,600 | — | — |
| 2024-05-28 | $11.63 | $15.98 | 4,200 | — | — |
| 2024-05-24 | $11.72 | $16.10 | 6,300 | — | — |
| 2024-05-23 | $11.58 | $15.91 | 8,100 | — | — |
| 2024-05-22 | $11.79 | $16.20 | 16,200 | — | — |
| 2024-05-21 | $11.82 | $16.24 | 57,800 | — | — |
| 2024-05-20 | $11.87 | $16.31 | 18,500 | — | — |
| 2024-05-17 | $11.93 | $16.39 | 17,500 | — | — |
| 2024-05-16 | $11.91 | $16.37 | 24,500 | — | — |
| 2024-05-15 | $11.99 | $16.48 | 8,200 | — | — |
| 2024-05-14 | $11.84 | $16.27 | 8,100 | — | — |
| 2024-05-13 | $11.80 | $16.21 | 6,400 | — | — |
| 2024-05-10 | $11.88 | $16.32 | 3,300 | — | — |
| 2024-05-09 | $11.86 | $16.30 | 20,500 | — | — |
| 2024-05-08 | $11.80 | $16.21 | 46,600 | — | — |
| 2024-05-07 | $11.72 | $16.10 | 4,100 | — | — |
| 2024-05-06 | $11.67 | $16.04 | 15,900 | — | — |
| 2024-05-03 | $11.59 | $15.93 | 4,900 | — | — |
| 2024-05-02 | $11.48 | $15.78 | 7,400 | — | — |
| 2024-05-01 | $11.30 | $15.53 | 6,600 | — | — |
| 2024-04-30 | $11.28 | $15.50 | 5,300 | — | — |
| 2024-04-29 | $11.43 | $15.71 | 1,400 | — | — |
| 2024-04-26 | $11.39 | $15.65 | 7,200 | — | — |
| 2024-04-25 | $11.34 | $15.58 | 5,800 | — | — |
| 2024-04-24 | $11.49 | $15.79 | 8,300 | — | — |
| 2024-04-23 | $11.47 | $15.76 | 17,500 | — | — |
| 2024-04-22 | $11.30 | $15.53 | 6,400 | — | — |
| 2024-04-19 | $11.15 | $15.32 | 14,800 | — | — |
| 2024-04-18 | $11.13 | $15.29 | 10,100 | — | — |
| 2024-04-17 | $11.19 | $15.38 | 5,400 | — | — |
| 2024-04-16 | $11.25 | $15.46 | 11,200 | — | — |
| 2024-04-15 | $11.28 | $15.50 | 27,000 | — | — |
| 2024-04-12 | $11.37 | $15.62 | 5,100 | — | — |
| 2024-04-11 | $11.66 | $16.02 | 13,500 | — | — |
| 2024-04-10 | $11.62 | $15.97 | 16,000 | — | — |
| 2024-04-09 | $11.83 | $16.26 | 12,200 | — | — |
| 2024-04-08 | $11.83 | $16.26 | 4,200 | — | — |
| 2024-04-05 | $11.78 | $16.19 | 13,200 | — | — |
| 2024-04-04 | $11.72 | $16.10 | 9,400 | — | — |
| 2024-04-03 | $11.74 | $16.13 | 12,600 | — | — |
| 2024-04-02 | $11.67 | $16.04 | 12,600 | — | — |
| 2024-04-01 | $11.85 | $16.28 | 7,100 | — | — |
| 2024-03-28 | $12.02 | $16.52 | 8,400 | — | — |
| 2024-03-27 | $11.93 | $16.39 | 8,900 | — | — |
| 2024-03-26 | $11.85 | $16.28 | 4,400 | — | — |
| 2024-03-25 | $11.84 | $16.27 | 3,600 | — | — |
| 2024-03-22 | $11.88 | $16.32 | 9,200 | — | — |
| 2024-03-21 | $11.96 | $16.43 | 6,700 | — | — |
| 2024-03-20 | $11.84 | $16.27 | 6,500 | — | — |
| 2024-03-19 | $11.66 | $16.02 | 4,300 | — | — |
| 2024-03-18 | $11.59 | $15.93 | 6,600 | — | — |
| 2024-03-15 | $11.60 | $15.94 | 2,300 | — | — |
| 2024-03-14 | $11.55 | $15.87 | 45,800 | — | — |
| 2024-03-13 | $11.73 | $16.12 | 3,100 | — | — |
| 2024-03-12 | $11.84 | $16.05 | 6,900 | — | — |
| 2024-03-11 | $11.76 | $15.94 | 13,200 | — | — |
| 2024-03-08 | $11.77 | $15.96 | 27,300 | — | — |
| 2024-03-07 | $11.80 | $16.00 | 39,600 | — | — |
| 2024-03-06 | $11.72 | $15.89 | 31,700 | — | — |
| 2024-03-05 | $11.58 | $15.70 | 7,600 | — | — |
| 2024-03-04 | $11.72 | $15.89 | 22,200 | — | — |
| 2024-03-01 | $11.69 | $15.85 | 8,600 | — | — |
| 2024-02-29 | $11.65 | $15.79 | 5,800 | — | — |
| 2024-02-28 | $11.55 | $15.66 | 3,500 | — | — |
| 2024-02-27 | $11.59 | $15.71 | 6,900 | — | — |
| 2024-02-26 | $11.55 | $15.66 | 8,400 | — | — |
| 2024-02-23 | $11.59 | $15.71 | 6,100 | — | — |
| 2024-02-22 | $11.55 | $15.66 | 11,300 | — | — |
| 2024-02-21 | $11.49 | $15.58 | 10,300 | — | — |
| 2024-02-20 | $11.53 | $15.63 | 10,300 | — | — |
| 2024-02-16 | $11.68 | $15.83 | 6,200 | — | — |
| 2024-02-15 | $11.73 | $15.90 | 14,100 | — | — |
| 2024-02-14 | $11.63 | $15.77 | 15,000 | — | — |
| 2024-02-13 | $11.49 | $15.58 | 30,900 | — | — |
| 2024-02-12 | $11.74 | $15.91 | 7,000 | — | — |
| 2024-02-09 | $11.61 | $15.74 | 2,300 | — | — |
| 2024-02-08 | $11.53 | $15.63 | 8,900 | — | — |
| 2024-02-07 | $11.54 | $15.64 | 54,100 | — | — |
| 2024-02-06 | $11.48 | $15.56 | 13,600 | — | — |
| 2024-02-05 | $11.45 | $15.52 | 24,500 | — | — |
| 2024-02-02 | $11.59 | $15.71 | 6,500 | — | — |
| 2024-02-01 | $11.63 | $15.77 | 10,000 | — | — |
| 2024-01-31 | $11.49 | $15.58 | 18,100 | — | — |
| 2024-01-30 | $11.66 | $15.81 | 15,000 | — | — |
| 2024-01-29 | $11.67 | $15.82 | 15,500 | — | — |
| 2024-01-26 | $11.58 | $15.70 | 7,700 | — | — |
| 2024-01-25 | $11.56 | $15.67 | 15,800 | — | — |
| 2024-01-24 | $11.51 | $15.60 | 16,100 | — | — |
| 2024-01-23 | $11.49 | $15.58 | 12,800 | — | — |
| 2024-01-22 | $11.49 | $15.58 | 12,400 | — | — |
| 2024-01-19 | $11.44 | $15.51 | 7,200 | — | — |
| 2024-01-18 | $11.41 | $15.47 | 4,300 | — | — |
| 2024-01-17 | $11.25 | $15.25 | 16,100 | — | — |
| 2024-01-16 | $11.35 | $15.39 | 12,500 | — | — |
| 2024-01-12 | $11.56 | $15.67 | 4,400 | — | — |
| 2024-01-11 | $11.52 | $15.62 | 6,800 | — | — |
| 2024-01-10 | $11.51 | $15.60 | 4,900 | — | — |
| 2024-01-09 | $11.51 | $15.60 | 6,600 | — | — |
| 2024-01-08 | $11.60 | $15.72 | 4,900 | — | — |
| 2024-01-05 | $11.46 | $15.53 | 1,800 | — | — |
| 2024-01-04 | $11.34 | $15.37 | 10,200 | — | — |
| 2024-01-03 | $11.46 | $15.53 | 15,100 | — | — |
| 2024-01-02 | $11.61 | $15.74 | 7,000 | — | — |