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
- 2007-06-19 to 2026-09-03
- 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 | $9.64 | $20.67 | 22,900 | — | — |
| 2024-12-30 | $9.67 | $20.73 | 53,300 | — | — |
| 2024-12-27 | $9.70 | $20.80 | 25,000 | — | — |
| 2024-12-26 | $9.70 | $20.80 | 32,300 | — | — |
| 2024-12-24 | $9.75 | $20.90 | 17,100 | — | — |
| 2024-12-23 | $9.73 | $20.86 | 138,300 | — | — |
| 2024-12-20 | $9.65 | $20.69 | 61,400 | — | — |
| 2024-12-19 | $9.56 | $20.50 | 55,900 | — | — |
| 2024-12-18 | $9.58 | $20.54 | 49,500 | — | — |
| 2024-12-17 | $9.80 | $21.01 | 22,900 | — | — |
| 2024-12-16 | $10.04 | $21.53 | 33,100 | — | — |
| 2024-12-13 | $10.06 | $21.57 | 25,500 | — | — |
| 2024-12-12 | $10.32 | $21.80 | 38,400 | — | — |
| 2024-12-11 | $10.35 | $21.87 | 15,100 | — | — |
| 2024-12-10 | $10.34 | $21.85 | 19,700 | — | — |
| 2024-12-09 | $10.34 | $21.85 | 21,900 | — | — |
| 2024-12-06 | $10.40 | $21.97 | 31,500 | — | — |
| 2024-12-05 | $10.53 | $22.25 | 17,300 | — | — |
| 2024-12-04 | $10.52 | $22.23 | 16,600 | — | — |
| 2024-12-03 | $10.50 | $22.18 | 41,400 | — | — |
| 2024-12-02 | $10.48 | $22.14 | 33,000 | — | — |
| 2024-11-29 | $10.42 | $22.02 | 11,100 | — | — |
| 2024-11-27 | $10.30 | $21.76 | 15,200 | — | — |
| 2024-11-26 | $10.24 | $21.64 | 18,200 | — | — |
| 2024-11-25 | $10.26 | $21.68 | 23,100 | — | — |
| 2024-11-22 | $10.14 | $21.42 | 17,300 | — | — |
| 2024-11-21 | $10.10 | $21.34 | 22,400 | — | — |
| 2024-11-20 | $10.12 | $21.38 | 20,900 | — | — |
| 2024-11-19 | $10.22 | $21.59 | 13,600 | — | — |
| 2024-11-18 | $10.08 | $21.30 | 22,700 | — | — |
| 2024-11-15 | $10.10 | $21.34 | 28,900 | — | — |
| 2024-11-14 | $10.31 | $21.78 | 35,800 | — | — |
| 2024-11-13 | $10.34 | $21.85 | 10,200 | — | — |
| 2024-11-12 | $10.45 | $22.08 | 3,400 | — | — |
| 2024-11-11 | $10.43 | $22.04 | 37,800 | — | — |
| 2024-11-08 | $10.66 | $22.52 | 24,300 | — | — |
| 2024-11-07 | $10.54 | $22.27 | 35,800 | — | — |
| 2024-11-06 | $10.44 | $22.06 | 14,500 | — | — |
| 2024-11-05 | $10.43 | $22.04 | 8,000 | — | — |
| 2024-11-04 | $10.38 | $21.93 | 22,700 | — | — |
| 2024-11-01 | $10.29 | $21.74 | 17,300 | — | — |
| 2024-10-31 | $10.25 | $21.66 | 32,200 | — | — |
| 2024-10-30 | $10.40 | $21.97 | 6,100 | — | — |
| 2024-10-29 | $10.45 | $22.08 | 21,100 | — | — |
| 2024-10-28 | $10.49 | $22.16 | 26,100 | — | — |
| 2024-10-25 | $10.65 | $22.50 | 21,200 | — | — |
| 2024-10-24 | $10.60 | $22.40 | 15,300 | — | — |
| 2024-10-23 | $10.61 | $22.42 | 17,800 | — | — |
| 2024-10-22 | $10.63 | $22.46 | 7,700 | — | — |
| 2024-10-21 | $10.69 | $22.59 | 23,600 | — | — |
| 2024-10-18 | $10.76 | $22.73 | 7,300 | — | — |
| 2024-10-17 | $10.77 | $22.76 | 18,400 | — | — |
| 2024-10-16 | $10.86 | $22.95 | 9,800 | — | — |
| 2024-10-15 | $10.80 | $22.82 | 29,200 | — | — |
| 2024-10-14 | $10.82 | $22.86 | 12,000 | — | — |
| 2024-10-11 | $10.78 | $22.78 | 15,900 | — | — |
| 2024-10-10 | $10.74 | $22.69 | 27,100 | — | — |
| 2024-10-09 | $10.72 | $22.65 | 11,200 | — | — |
| 2024-10-08 | $10.73 | $22.67 | 18,000 | — | — |
| 2024-10-07 | $10.76 | $22.73 | 8,500 | — | — |
| 2024-10-04 | $10.92 | $23.07 | 14,500 | — | — |
| 2024-10-03 | $10.88 | $22.99 | 26,200 | — | — |
| 2024-10-02 | $10.91 | $23.05 | 27,900 | — | — |
| 2024-10-01 | $10.96 | $23.16 | 19,900 | — | — |
| 2024-09-30 | $10.95 | $23.14 | 25,700 | — | — |
| 2024-09-27 | $10.99 | $23.22 | 13,900 | — | — |
| 2024-09-26 | $11.02 | $23.28 | 28,700 | — | — |
| 2024-09-25 | $11.07 | $23.39 | 11,400 | — | — |
| 2024-09-24 | $11.18 | $23.62 | 15,000 | — | — |
| 2024-09-23 | $11.12 | $23.49 | 37,300 | — | — |
| 2024-09-20 | $11.15 | $23.56 | 22,600 | — | — |
| 2024-09-19 | $11.11 | $23.47 | 20,800 | — | — |
| 2024-09-18 | $11.12 | $23.49 | 23,100 | — | — |
| 2024-09-17 | $11.15 | $23.56 | 18,500 | — | — |
| 2024-09-16 | $11.08 | $23.41 | 12,200 | — | — |
| 2024-09-13 | $11.11 | $23.16 | 15,600 | — | — |
| 2024-09-12 | $11.06 | $23.05 | 29,200 | — | — |
| 2024-09-11 | $11.06 | $23.05 | 26,100 | — | — |
| 2024-09-10 | $11.03 | $22.99 | 17,700 | — | — |
| 2024-09-09 | $11.07 | $23.07 | 13,500 | — | — |
| 2024-09-06 | $11.06 | $23.05 | 6,700 | — | — |
| 2024-09-05 | $11.12 | $23.18 | 73,000 | — | — |
| 2024-09-04 | $11.09 | $23.11 | 31,200 | — | — |
| 2024-09-03 | $11.00 | $22.93 | 25,900 | — | — |
| 2024-08-30 | $11.06 | $23.05 | 38,500 | — | — |
| 2024-08-29 | $11.12 | $23.18 | 39,700 | — | — |
| 2024-08-28 | $11.07 | $23.07 | 17,600 | — | — |
| 2024-08-27 | $10.95 | $22.82 | 27,100 | — | — |
| 2024-08-26 | $10.94 | $22.80 | 74,700 | — | — |
| 2024-08-23 | $10.83 | $22.57 | 10,800 | — | — |
| 2024-08-22 | $10.71 | $22.32 | 35,700 | — | — |
| 2024-08-21 | $10.75 | $22.41 | 12,300 | — | — |
| 2024-08-20 | $10.80 | $22.51 | 15,200 | — | — |
| 2024-08-19 | $10.78 | $22.47 | 20,800 | — | — |
| 2024-08-16 | $10.66 | $22.22 | 11,200 | — | — |
| 2024-08-15 | $10.64 | $22.18 | 15,900 | — | — |
| 2024-08-14 | $10.55 | $21.99 | 16,700 | — | — |
| 2024-08-13 | $10.57 | $22.03 | 19,400 | — | — |
| 2024-08-12 | $10.48 | $21.84 | 27,500 | — | — |
| 2024-08-09 | $10.46 | $21.80 | 43,600 | — | — |
| 2024-08-08 | $10.40 | $21.68 | 9,600 | — | — |
| 2024-08-07 | $10.15 | $21.16 | 43,600 | — | — |
| 2024-08-06 | $10.15 | $21.16 | 20,600 | — | — |
| 2024-08-05 | $10.12 | $21.09 | 30,100 | — | — |
| 2024-08-02 | $10.39 | $21.66 | 22,100 | — | — |
| 2024-08-01 | $10.54 | $21.97 | 60,000 | — | — |
| 2024-07-31 | $10.52 | $21.93 | 37,400 | — | — |
| 2024-07-30 | $10.42 | $21.72 | 49,500 | — | — |
| 2024-07-29 | $10.41 | $21.70 | 27,100 | — | — |
| 2024-07-26 | $10.30 | $21.47 | 60,900 | — | — |
| 2024-07-25 | $10.18 | $21.22 | 65,000 | — | — |
| 2024-07-24 | $10.10 | $21.05 | 38,700 | — | — |
| 2024-07-23 | $10.09 | $21.03 | 56,600 | — | — |
| 2024-07-22 | $9.90 | $20.63 | 14,400 | — | — |
| 2024-07-19 | $10.04 | $20.93 | 20,300 | — | — |
| 2024-07-18 | $9.98 | $20.80 | 88,100 | — | — |
| 2024-07-17 | $10.00 | $20.84 | 40,200 | — | — |
| 2024-07-16 | $9.95 | $20.74 | 48,400 | — | — |
| 2024-07-15 | $9.99 | $20.82 | 37,900 | — | — |
| 2024-07-12 | $9.91 | $20.66 | 60,800 | — | — |
| 2024-07-11 | $9.74 | $20.30 | 84,800 | — | — |
| 2024-07-10 | $9.60 | $20.01 | 50,700 | — | — |
| 2024-07-09 | $9.41 | $19.61 | 19,100 | — | — |
| 2024-07-08 | $9.41 | $19.61 | 22,800 | — | — |
| 2024-07-05 | $9.40 | $19.59 | 20,800 | — | — |
| 2024-07-03 | $9.42 | $19.63 | 13,000 | — | — |
| 2024-07-02 | $9.40 | $19.59 | 35,200 | — | — |
| 2024-07-01 | $9.44 | $19.68 | 26,400 | — | — |
| 2024-06-28 | $9.58 | $19.97 | 56,800 | — | — |
| 2024-06-27 | $9.70 | $20.22 | 36,100 | — | — |
| 2024-06-26 | $9.63 | $20.07 | 39,300 | — | — |
| 2024-06-25 | $9.63 | $20.07 | 59,000 | — | — |
| 2024-06-24 | $9.57 | $19.95 | 43,000 | — | — |
| 2024-06-21 | $9.59 | $19.99 | 66,900 | — | — |
| 2024-06-20 | $9.55 | $19.91 | 36,300 | — | — |
| 2024-06-18 | $9.51 | $19.82 | 32,200 | — | — |
| 2024-06-17 | $9.50 | $19.80 | 45,600 | — | — |
| 2024-06-14 | $9.51 | $19.82 | 50,500 | — | — |
| 2024-06-13 | $9.61 | $20.03 | 72,400 | — | — |
| 2024-06-12 | $9.70 | $19.91 | 70,500 | — | — |
| 2024-06-11 | $9.82 | $20.15 | 75,400 | — | — |
| 2024-06-10 | $9.89 | $20.29 | 52,800 | — | — |
| 2024-06-07 | $9.97 | $20.46 | 36,800 | — | — |
| 2024-06-06 | $9.96 | $20.44 | 44,200 | — | — |
| 2024-06-05 | $9.89 | $20.29 | 22,100 | — | — |
| 2024-06-04 | $9.80 | $20.11 | 43,300 | — | — |
| 2024-06-03 | $9.74 | $19.99 | 25,000 | — | — |
| 2024-05-31 | $9.62 | $19.74 | 17,400 | — | — |
| 2024-05-30 | $9.41 | $19.31 | 18,100 | — | — |
| 2024-05-29 | $9.35 | $19.19 | 33,500 | — | — |
| 2024-05-28 | $9.46 | $19.41 | 22,600 | — | — |
| 2024-05-24 | $9.60 | $19.70 | 20,400 | — | — |
| 2024-05-23 | $9.55 | $19.60 | 45,900 | — | — |
| 2024-05-22 | $9.79 | $20.09 | 55,800 | — | — |
| 2024-05-21 | $9.79 | $20.09 | 102,000 | — | — |
| 2024-05-20 | $9.78 | $20.07 | 31,400 | — | — |
| 2024-05-17 | $9.80 | $20.11 | 46,700 | — | — |
| 2024-05-16 | $9.88 | $20.27 | 38,900 | — | — |
| 2024-05-15 | $9.90 | $20.32 | 39,700 | — | — |
| 2024-05-14 | $9.73 | $19.97 | 97,000 | — | — |
| 2024-05-13 | $9.73 | $19.97 | 34,800 | — | — |
| 2024-05-10 | $9.75 | $20.01 | 33,900 | — | — |
| 2024-05-09 | $9.69 | $19.88 | 50,400 | — | — |
| 2024-05-08 | $9.58 | $19.66 | 29,100 | — | — |
| 2024-05-07 | $9.61 | $19.72 | 19,600 | — | — |
| 2024-05-06 | $9.50 | $19.49 | 37,900 | — | — |
| 2024-05-03 | $9.49 | $19.47 | 15,500 | — | — |
| 2024-05-02 | $9.43 | $19.35 | 13,400 | — | — |
| 2024-05-01 | $9.40 | $19.29 | 25,800 | — | — |
| 2024-04-30 | $9.41 | $19.31 | 18,600 | — | — |
| 2024-04-29 | $9.43 | $19.35 | 12,900 | — | — |
| 2024-04-26 | $9.43 | $19.35 | 9,200 | — | — |
| 2024-04-25 | $9.49 | $19.47 | 9,600 | — | — |
| 2024-04-24 | $9.58 | $19.66 | 9,300 | — | — |
| 2024-04-23 | $9.64 | $19.78 | 23,700 | — | — |
| 2024-04-22 | $9.49 | $19.47 | 19,000 | — | — |
| 2024-04-19 | $9.34 | $19.17 | 12,700 | — | — |
| 2024-04-18 | $9.24 | $18.96 | 18,200 | — | — |
| 2024-04-17 | $9.29 | $19.06 | 18,500 | — | — |
| 2024-04-16 | $9.30 | $19.08 | 22,600 | — | — |
| 2024-04-15 | $9.33 | $19.15 | 7,600 | — | — |
| 2024-04-12 | $9.35 | $19.19 | 30,900 | — | — |
| 2024-04-11 | $9.60 | $19.70 | 22,700 | — | — |
| 2024-04-10 | $9.70 | $19.91 | 8,800 | — | — |
| 2024-04-09 | $9.82 | $20.15 | 21,100 | — | — |
| 2024-04-08 | $9.80 | $20.11 | 25,900 | — | — |
| 2024-04-05 | $9.85 | $20.21 | 29,200 | — | — |
| 2024-04-04 | $9.78 | $20.07 | 32,700 | — | — |
| 2024-04-03 | $9.86 | $20.23 | 23,500 | — | — |
| 2024-04-02 | $9.90 | $20.32 | 23,300 | — | — |
| 2024-04-01 | $10.10 | $20.73 | 21,300 | — | — |
| 2024-03-28 | $10.24 | $21.01 | 23,100 | — | — |
| 2024-03-27 | $10.20 | $20.93 | 33,700 | — | — |
| 2024-03-26 | $10.05 | $20.62 | 22,500 | — | — |
| 2024-03-25 | $10.00 | $20.52 | 23,900 | — | — |
| 2024-03-22 | $10.01 | $20.54 | 32,300 | — | — |
| 2024-03-21 | $10.01 | $20.54 | 30,500 | — | — |
| 2024-03-20 | $9.92 | $20.36 | 34,600 | — | — |
| 2024-03-19 | $9.90 | $20.32 | 27,700 | — | — |
| 2024-03-18 | $9.78 | $20.07 | 52,600 | — | — |
| 2024-03-15 | $9.81 | $20.13 | 24,800 | — | — |
| 2024-03-14 | $9.86 | $20.23 | 31,300 | — | — |
| 2024-03-13 | $9.97 | $20.46 | 24,800 | — | — |
| 2024-03-12 | $10.11 | $20.44 | 38,300 | — | — |
| 2024-03-11 | $10.03 | $20.28 | 49,700 | — | — |
| 2024-03-08 | $10.02 | $20.26 | 93,900 | — | — |
| 2024-03-07 | $9.97 | $20.16 | 37,200 | — | — |
| 2024-03-06 | $9.94 | $20.09 | 55,800 | — | — |
| 2024-03-05 | $9.86 | $19.93 | 29,500 | — | — |
| 2024-03-04 | $9.97 | $20.16 | 12,300 | — | — |
| 2024-03-01 | $9.96 | $20.14 | 174,800 | — | — |
| 2024-02-29 | $9.85 | $19.91 | 48,200 | — | — |
| 2024-02-28 | $9.84 | $19.89 | 45,400 | — | — |
| 2024-02-27 | $9.93 | $20.07 | 28,800 | — | — |
| 2024-02-26 | $9.95 | $20.12 | 37,300 | — | — |
| 2024-02-23 | $10.02 | $20.26 | 57,000 | — | — |
| 2024-02-22 | $9.98 | $20.18 | 79,900 | — | — |
| 2024-02-21 | $9.88 | $19.97 | 10,900 | — | — |
| 2024-02-20 | $9.83 | $19.87 | 26,100 | — | — |
| 2024-02-16 | $9.86 | $19.93 | 36,600 | — | — |
| 2024-02-15 | $9.82 | $19.85 | 23,700 | — | — |
| 2024-02-14 | $9.77 | $19.75 | 15,500 | — | — |
| 2024-02-13 | $9.68 | $19.57 | 33,400 | — | — |
| 2024-02-12 | $9.84 | $19.89 | 12,500 | — | — |
| 2024-02-09 | $9.79 | $19.79 | 18,200 | — | — |
| 2024-02-08 | $9.78 | $19.77 | 30,600 | — | — |
| 2024-02-07 | $9.81 | $19.83 | 11,500 | — | — |
| 2024-02-06 | $9.74 | $19.69 | 35,800 | — | — |
| 2024-02-05 | $9.63 | $19.47 | 69,000 | — | — |
| 2024-02-02 | $9.59 | $19.39 | 18,100 | — | — |
| 2024-02-01 | $9.60 | $19.41 | 65,700 | — | — |
| 2024-01-31 | $9.47 | $19.14 | 39,000 | — | — |
| 2024-01-30 | $9.51 | $19.23 | 29,600 | — | — |
| 2024-01-29 | $9.50 | $19.21 | 30,500 | — | — |
| 2024-01-26 | $9.42 | $19.04 | 13,300 | — | — |
| 2024-01-25 | $9.34 | $18.88 | 31,200 | — | — |
| 2024-01-24 | $9.35 | $18.90 | 46,800 | — | — |
| 2024-01-23 | $9.47 | $19.14 | 40,200 | — | — |
| 2024-01-22 | $9.49 | $19.19 | 26,400 | — | — |
| 2024-01-19 | $9.46 | $19.12 | 49,900 | — | — |
| 2024-01-18 | $9.45 | $19.10 | 15,400 | — | — |
| 2024-01-17 | $9.45 | $19.10 | 13,500 | — | — |
| 2024-01-16 | $9.51 | $19.23 | 22,500 | — | — |
| 2024-01-12 | $9.59 | $19.39 | 15,900 | — | — |
| 2024-01-11 | $9.63 | $19.47 | 14,700 | — | — |
| 2024-01-10 | $9.67 | $19.55 | 18,600 | — | — |
| 2024-01-09 | $9.61 | $19.43 | 33,700 | — | — |
| 2024-01-08 | $9.61 | $19.43 | 25,600 | — | — |
| 2024-01-05 | $9.50 | $19.21 | 41,800 | — | — |
| 2024-01-04 | $9.51 | $19.23 | 73,200 | — | — |
| 2024-01-03 | $9.42 | $19.04 | 156,300 | — | — |
| 2024-01-02 | $9.53 | $19.27 | 22,900 | — | — |