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
- 2018-09-17 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 | $9.03 | $9.03 | 873,600 | — | — |
| 2024-12-30 | $8.90 | $8.90 | 942,500 | — | — |
| 2024-12-27 | $8.96 | $8.96 | 1,206,000 | — | — |
| 2024-12-26 | $9.05 | $9.05 | 1,278,100 | — | — |
| 2024-12-24 | $9.06 | $9.06 | 457,600 | — | — |
| 2024-12-23 | $9.00 | $9.00 | 656,100 | — | — |
| 2024-12-20 | $9.01 | $9.01 | 1,527,300 | — | — |
| 2024-12-19 | $9.10 | $9.10 | 926,500 | — | — |
| 2024-12-18 | $9.18 | $9.18 | 1,058,600 | — | — |
| 2024-12-17 | $9.34 | $9.34 | 857,400 | — | — |
| 2024-12-16 | $9.51 | $9.51 | 1,146,500 | — | — |
| 2024-12-13 | $9.50 | $9.50 | 1,147,800 | — | — |
| 2024-12-12 | $9.60 | $9.60 | 1,308,200 | — | — |
| 2024-12-11 | $9.32 | $9.32 | 1,044,300 | — | — |
| 2024-12-10 | $9.14 | $9.14 | 1,468,500 | — | — |
| 2024-12-09 | $9.00 | $9.00 | 852,300 | — | — |
| 2024-12-06 | $8.91 | $8.91 | 721,800 | — | — |
| 2024-12-05 | $9.19 | $9.19 | 1,555,500 | — | — |
| 2024-12-04 | $8.59 | $8.59 | 789,500 | — | — |
| 2024-12-03 | $8.40 | $8.40 | 767,800 | — | — |
| 2024-12-02 | $8.47 | $8.47 | 835,400 | — | — |
| 2024-11-29 | $8.48 | $8.48 | 625,800 | — | — |
| 2024-11-27 | $8.37 | $8.37 | 502,100 | — | — |
| 2024-11-26 | $8.48 | $8.48 | 1,036,100 | — | — |
| 2024-11-25 | $8.38 | $8.38 | 752,100 | — | — |
| 2024-11-22 | $8.31 | $8.31 | 974,800 | — | — |
| 2024-11-21 | $8.20 | $8.20 | 2,468,700 | — | — |
| 2024-11-20 | $7.84 | $7.84 | 707,000 | — | — |
| 2024-11-19 | $7.76 | $7.76 | 521,500 | — | — |
| 2024-11-18 | $7.83 | $7.83 | 585,000 | — | — |
| 2024-11-15 | $7.85 | $7.85 | 769,700 | — | — |
| 2024-11-14 | $7.80 | $7.80 | 638,000 | — | — |
| 2024-11-13 | $7.90 | $7.90 | 843,400 | — | — |
| 2024-11-12 | $7.93 | $7.93 | 1,080,200 | — | — |
| 2024-11-11 | $7.86 | $7.86 | 745,700 | — | — |
| 2024-11-08 | $7.71 | $7.71 | 666,400 | — | — |
| 2024-11-07 | $7.80 | $7.80 | 670,100 | — | — |
| 2024-11-06 | $7.64 | $7.64 | 810,800 | — | — |
| 2024-11-05 | $7.58 | $7.58 | 472,700 | — | — |
| 2024-11-04 | $7.34 | $7.34 | 1,300,700 | — | — |
| 2024-11-01 | $7.55 | $7.55 | 851,800 | — | — |
| 2024-10-31 | $7.43 | $7.43 | 705,600 | — | — |
| 2024-10-30 | $7.83 | $7.83 | 827,800 | — | — |
| 2024-10-29 | $7.72 | $7.72 | 844,600 | — | — |
| 2024-10-28 | $7.61 | $7.61 | 899,400 | — | — |
| 2024-10-25 | $7.44 | $7.44 | 878,900 | — | — |
| 2024-10-24 | $7.39 | $7.39 | 3,112,500 | — | — |
| 2024-10-23 | $7.98 | $7.98 | 859,100 | — | — |
| 2024-10-22 | $8.00 | $8.00 | 476,300 | — | — |
| 2024-10-21 | $7.99 | $7.99 | 480,800 | — | — |
| 2024-10-18 | $8.19 | $8.19 | 401,000 | — | — |
| 2024-10-17 | $8.20 | $8.20 | 402,700 | — | — |
| 2024-10-16 | $8.15 | $8.15 | 513,900 | — | — |
| 2024-10-15 | $8.12 | $8.12 | 651,800 | — | — |
| 2024-10-14 | $8.16 | $8.16 | 386,900 | — | — |
| 2024-10-11 | $8.20 | $8.20 | 791,700 | — | — |
| 2024-10-10 | $8.03 | $8.03 | 870,000 | — | — |
| 2024-10-09 | $7.90 | $7.90 | 570,200 | — | — |
| 2024-10-08 | $7.88 | $7.88 | 660,800 | — | — |
| 2024-10-07 | $8.00 | $8.00 | 1,295,300 | — | — |
| 2024-10-04 | $8.04 | $8.04 | 1,290,600 | — | — |
| 2024-10-03 | $7.96 | $7.96 | 982,000 | — | — |
| 2024-10-02 | $8.06 | $8.06 | 942,800 | — | — |
| 2024-10-01 | $8.14 | $8.14 | 1,033,100 | — | — |
| 2024-09-30 | $8.18 | $8.18 | 1,676,300 | — | — |
| 2024-09-27 | $8.35 | $8.35 | 620,500 | — | — |
| 2024-09-26 | $8.32 | $8.32 | 959,400 | — | — |
| 2024-09-25 | $8.00 | $8.00 | 614,300 | — | — |
| 2024-09-24 | $8.11 | $8.11 | 559,100 | — | — |
| 2024-09-23 | $8.12 | $8.12 | 434,600 | — | — |
| 2024-09-20 | $8.10 | $8.10 | 1,122,400 | — | — |
| 2024-09-19 | $8.13 | $8.13 | 1,069,400 | — | — |
| 2024-09-18 | $8.05 | $8.05 | 650,400 | — | — |
| 2024-09-17 | $8.13 | $8.13 | 693,200 | — | — |
| 2024-09-16 | $8.04 | $8.04 | 555,500 | — | — |
| 2024-09-13 | $8.01 | $8.01 | 551,100 | — | — |
| 2024-09-12 | $7.94 | $7.94 | 685,500 | — | — |
| 2024-09-11 | $7.80 | $7.80 | 735,200 | — | — |
| 2024-09-10 | $7.66 | $7.66 | 647,300 | — | — |
| 2024-09-09 | $7.75 | $7.75 | 770,500 | — | — |
| 2024-09-06 | $7.91 | $7.91 | 698,500 | — | — |
| 2024-09-05 | $8.03 | $8.03 | 618,600 | — | — |
| 2024-09-04 | $8.17 | $8.17 | 915,000 | — | — |
| 2024-09-03 | $8.16 | $8.16 | 590,200 | — | — |
| 2024-08-30 | $8.35 | $8.35 | 637,200 | — | — |
| 2024-08-29 | $8.36 | $8.36 | 631,700 | — | — |
| 2024-08-28 | $8.38 | $8.38 | 465,600 | — | — |
| 2024-08-27 | $8.42 | $8.42 | 517,100 | — | — |
| 2024-08-26 | $8.39 | $8.39 | 616,300 | — | — |
| 2024-08-23 | $8.34 | $8.34 | 546,500 | — | — |
| 2024-08-22 | $8.10 | $8.10 | 545,100 | — | — |
| 2024-08-21 | $8.10 | $8.10 | 741,700 | — | — |
| 2024-08-20 | $8.05 | $8.05 | 533,400 | — | — |
| 2024-08-19 | $8.13 | $8.13 | 676,500 | — | — |
| 2024-08-16 | $8.07 | $8.07 | 508,800 | — | — |
| 2024-08-15 | $8.09 | $8.09 | 467,400 | — | — |
| 2024-08-14 | $8.02 | $8.02 | 346,300 | — | — |
| 2024-08-13 | $8.02 | $8.02 | 812,500 | — | — |
| 2024-08-12 | $7.84 | $7.84 | 668,800 | — | — |
| 2024-08-09 | $8.01 | $8.01 | 594,600 | — | — |
| 2024-08-08 | $8.16 | $8.16 | 786,700 | — | — |
| 2024-08-07 | $8.02 | $8.02 | 667,500 | — | — |
| 2024-08-06 | $7.91 | $7.91 | 991,300 | — | — |
| 2024-08-05 | $7.95 | $7.95 | 1,398,200 | — | — |
| 2024-08-02 | $8.30 | $8.30 | 903,500 | — | — |
| 2024-08-01 | $8.51 | $8.51 | 1,252,000 | — | — |
| 2024-07-31 | $8.76 | $8.76 | 1,093,700 | — | — |
| 2024-07-30 | $8.90 | $8.90 | 1,033,900 | — | — |
| 2024-07-29 | $8.75 | $8.75 | 1,414,800 | — | — |
| 2024-07-26 | $8.76 | $8.76 | 1,888,900 | — | — |
| 2024-07-25 | $8.06 | $8.06 | 3,581,300 | — | — |
| 2024-07-24 | $9.12 | $9.12 | 959,200 | — | — |
| 2024-07-23 | $9.30 | $9.30 | 886,600 | — | — |
| 2024-07-22 | $9.54 | $9.54 | 864,900 | — | — |
| 2024-07-19 | $9.48 | $9.48 | 677,000 | — | — |
| 2024-07-18 | $9.73 | $9.73 | 904,300 | — | — |
| 2024-07-17 | $9.74 | $9.74 | 697,700 | — | — |
| 2024-07-16 | $9.67 | $9.67 | 801,700 | — | — |
| 2024-07-15 | $9.34 | $9.34 | 727,100 | — | — |
| 2024-07-12 | $9.06 | $9.06 | 796,400 | — | — |
| 2024-07-11 | $8.95 | $8.95 | 761,200 | — | — |
| 2024-07-10 | $8.80 | $8.80 | 701,600 | — | — |
| 2024-07-09 | $8.62 | $8.62 | 591,700 | — | — |
| 2024-07-08 | $8.65 | $8.65 | 741,400 | — | — |
| 2024-07-05 | $8.47 | $8.47 | 578,300 | — | — |
| 2024-07-03 | $8.78 | $8.78 | 322,400 | — | — |
| 2024-07-02 | $8.69 | $8.69 | 585,200 | — | — |
| 2024-07-01 | $8.55 | $8.55 | 564,900 | — | — |
| 2024-06-28 | $8.59 | $8.59 | 1,012,600 | — | — |
| 2024-06-27 | $8.48 | $8.48 | 736,200 | — | — |
| 2024-06-26 | $8.50 | $8.50 | 820,600 | — | — |
| 2024-06-25 | $8.50 | $8.50 | 768,400 | — | — |
| 2024-06-24 | $8.76 | $8.76 | 1,006,400 | — | — |
| 2024-06-21 | $8.35 | $8.35 | 1,704,800 | — | — |
| 2024-06-20 | $8.42 | $8.42 | 819,900 | — | — |
| 2024-06-18 | $8.43 | $8.43 | 602,200 | — | — |
| 2024-06-17 | $8.53 | $8.53 | 1,004,500 | — | — |
| 2024-06-14 | $8.50 | $8.50 | 726,800 | — | — |
| 2024-06-13 | $8.61 | $8.61 | 860,600 | — | — |
| 2024-06-12 | $8.67 | $8.67 | 1,170,700 | — | — |
| 2024-06-11 | $8.69 | $8.69 | 891,500 | — | — |
| 2024-06-10 | $8.95 | $8.95 | 824,800 | — | — |
| 2024-06-07 | $8.98 | $8.98 | 1,092,400 | — | — |
| 2024-06-06 | $9.15 | $9.15 | 870,200 | — | — |
| 2024-06-05 | $9.15 | $9.15 | 790,800 | — | — |
| 2024-06-04 | $8.99 | $8.99 | 835,500 | — | — |
| 2024-06-03 | $9.23 | $9.23 | 899,800 | — | — |
| 2024-05-31 | $9.08 | $9.08 | 1,067,700 | — | — |
| 2024-05-30 | $8.81 | $8.81 | 628,100 | — | — |
| 2024-05-29 | $8.79 | $8.79 | 511,100 | — | — |
| 2024-05-28 | $8.90 | $8.90 | 1,106,400 | — | — |
| 2024-05-24 | $9.01 | $9.01 | 611,700 | — | — |
| 2024-05-23 | $8.88 | $8.88 | 685,200 | — | — |
| 2024-05-22 | $8.93 | $8.93 | 985,700 | — | — |
| 2024-05-21 | $9.10 | $9.10 | 1,258,000 | — | — |
| 2024-05-20 | $9.31 | $9.31 | 899,300 | — | — |
| 2024-05-17 | $9.47 | $9.47 | 955,800 | — | — |
| 2024-05-16 | $9.47 | $9.47 | 1,167,100 | — | — |
| 2024-05-15 | $9.59 | $9.59 | 2,255,500 | — | — |
| 2024-05-14 | $9.37 | $9.37 | 866,000 | — | — |
| 2024-05-13 | $9.34 | $9.34 | 992,500 | — | — |
| 2024-05-10 | $9.30 | $9.30 | 820,600 | — | — |
| 2024-05-09 | $9.47 | $9.47 | 713,100 | — | — |
| 2024-05-08 | $9.38 | $9.38 | 760,300 | — | — |
| 2024-05-07 | $9.35 | $9.35 | 834,800 | — | — |
| 2024-05-06 | $9.35 | $9.35 | 746,100 | — | — |
| 2024-05-03 | $9.49 | $9.49 | 960,600 | — | — |
| 2024-05-02 | $9.76 | $9.76 | 781,800 | — | — |
| 2024-05-01 | $9.39 | $9.39 | 892,800 | — | — |
| 2024-04-30 | $9.56 | $9.56 | 892,700 | — | — |
| 2024-04-29 | $9.75 | $9.75 | 1,734,700 | — | — |
| 2024-04-26 | $9.83 | $9.83 | 1,157,700 | — | — |
| 2024-04-25 | $9.88 | $9.88 | 3,989,400 | — | — |
| 2024-04-24 | $9.85 | $9.85 | 700,800 | — | — |
| 2024-04-23 | $9.73 | $9.73 | 542,100 | — | — |
| 2024-04-22 | $9.57 | $9.57 | 618,500 | — | — |
| 2024-04-19 | $9.35 | $9.35 | 803,000 | — | — |
| 2024-04-18 | $9.26 | $9.26 | 622,700 | — | — |
| 2024-04-17 | $9.14 | $9.14 | 562,200 | — | — |
| 2024-04-16 | $9.23 | $9.23 | 604,400 | — | — |
| 2024-04-15 | $9.33 | $9.33 | 735,200 | — | — |
| 2024-04-12 | $9.50 | $9.50 | 880,500 | — | — |
| 2024-04-11 | $9.85 | $9.85 | 630,500 | — | — |
| 2024-04-10 | $9.93 | $9.93 | 1,579,400 | — | — |
| 2024-04-09 | $10.00 | $10.00 | 1,869,200 | — | — |
| 2024-04-08 | $9.84 | $9.84 | 753,100 | — | — |
| 2024-04-05 | $9.80 | $9.80 | 546,800 | — | — |
| 2024-04-04 | $9.67 | $9.67 | 707,000 | — | — |
| 2024-04-03 | $9.87 | $9.87 | 631,800 | — | — |
| 2024-04-02 | $9.92 | $9.92 | 794,400 | — | — |
| 2024-04-01 | $9.97 | $9.97 | 1,201,300 | — | — |
| 2024-03-28 | $9.94 | $9.94 | 1,770,400 | — | — |
| 2024-03-27 | $10.03 | $10.03 | 1,263,300 | — | — |
| 2024-03-26 | $9.75 | $9.75 | 838,800 | — | — |
| 2024-03-25 | $9.72 | $9.72 | 1,474,600 | — | — |
| 2024-03-22 | $9.91 | $9.91 | 1,509,200 | — | — |
| 2024-03-21 | $9.88 | $9.88 | 1,234,100 | — | — |
| 2024-03-20 | $9.77 | $9.77 | 717,600 | — | — |
| 2024-03-19 | $9.52 | $9.52 | 643,700 | — | — |
| 2024-03-18 | $9.43 | $9.43 | 719,100 | — | — |
| 2024-03-15 | $9.49 | $9.49 | 1,070,800 | — | — |
| 2024-03-14 | $9.67 | $9.67 | 1,642,400 | — | — |
| 2024-03-13 | $9.74 | $9.74 | 1,016,100 | — | — |
| 2024-03-12 | $9.51 | $9.51 | 654,100 | — | — |
| 2024-03-11 | $9.49 | $9.49 | 395,000 | — | — |
| 2024-03-08 | $9.58 | $9.58 | 440,600 | — | — |
| 2024-03-07 | $9.54 | $9.54 | 711,200 | — | — |
| 2024-03-06 | $9.64 | $9.64 | 754,100 | — | — |
| 2024-03-05 | $9.65 | $9.65 | 1,208,900 | — | — |
| 2024-03-04 | $9.77 | $9.77 | 624,000 | — | — |
| 2024-03-01 | $9.87 | $9.87 | 2,015,200 | — | — |
| 2024-02-29 | $9.62 | $9.62 | 1,817,100 | — | — |
| 2024-02-28 | $9.44 | $9.44 | 1,022,900 | — | — |
| 2024-02-27 | $9.43 | $9.43 | 821,900 | — | — |
| 2024-02-26 | $9.64 | $9.64 | 1,079,600 | — | — |
| 2024-02-23 | $9.42 | $9.42 | 739,100 | — | — |
| 2024-02-22 | $9.30 | $9.30 | 1,804,400 | — | — |
| 2024-02-21 | $9.39 | $9.39 | 3,646,000 | — | — |
| 2024-02-20 | $9.32 | $9.32 | 2,820,800 | — | — |
| 2024-02-16 | $9.50 | $9.50 | 1,566,100 | — | — |
| 2024-02-15 | $9.44 | $9.44 | 2,858,600 | — | — |
| 2024-02-14 | $8.36 | $8.36 | 569,900 | — | — |
| 2024-02-13 | $8.34 | $8.34 | 644,000 | — | — |
| 2024-02-12 | $8.63 | $8.63 | 646,900 | — | — |
| 2024-02-09 | $8.30 | $8.30 | 1,443,900 | — | — |
| 2024-02-08 | $8.28 | $8.28 | 1,079,000 | — | — |
| 2024-02-07 | $8.42 | $8.42 | 773,500 | — | — |
| 2024-02-06 | $8.65 | $8.65 | 5,422,600 | — | — |
| 2024-02-05 | $8.76 | $8.76 | 466,500 | — | — |
| 2024-02-02 | $8.82 | $8.82 | 624,100 | — | — |
| 2024-02-01 | $8.83 | $8.83 | 864,900 | — | — |
| 2024-01-31 | $8.59 | $8.59 | 631,200 | — | — |
| 2024-01-30 | $8.96 | $8.96 | 683,200 | — | — |
| 2024-01-29 | $8.84 | $8.84 | 465,700 | — | — |
| 2024-01-26 | $8.80 | $8.80 | 529,800 | — | — |
| 2024-01-25 | $8.68 | $8.68 | 889,400 | — | — |
| 2024-01-24 | $8.62 | $8.62 | 400,100 | — | — |
| 2024-01-23 | $8.85 | $8.85 | 476,500 | — | — |
| 2024-01-22 | $8.89 | $8.89 | 429,900 | — | — |
| 2024-01-19 | $8.99 | $8.99 | 1,190,900 | — | — |
| 2024-01-18 | $8.92 | $8.92 | 738,700 | — | — |
| 2024-01-17 | $8.66 | $8.66 | 400,400 | — | — |
| 2024-01-16 | $8.78 | $8.78 | 428,700 | — | — |
| 2024-01-12 | $8.85 | $8.85 | 374,700 | — | — |
| 2024-01-11 | $8.88 | $8.88 | 476,100 | — | — |
| 2024-01-10 | $8.91 | $8.91 | 470,200 | — | — |
| 2024-01-09 | $9.00 | $9.00 | 694,700 | — | — |
| 2024-01-08 | $9.25 | $9.25 | 657,300 | — | — |
| 2024-01-05 | $9.20 | $9.20 | 796,500 | — | — |
| 2024-01-04 | $9.15 | $9.15 | 977,400 | — | — |
| 2024-01-03 | $9.12 | $9.12 | 867,100 | — | — |
| 2024-01-02 | $9.48 | $9.48 | 719,500 | — | — |