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
- 2016-04-28 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 | $11.50 | $14.33 | 25,700 | — | — |
| 2024-12-30 | $11.44 | $14.26 | 24,600 | — | — |
| 2024-12-27 | $11.48 | $14.31 | 38,700 | — | — |
| 2024-12-26 | $11.53 | $14.37 | 22,600 | — | — |
| 2024-12-24 | $11.43 | $14.25 | 19,400 | — | — |
| 2024-12-23 | $11.32 | $14.11 | 45,900 | — | — |
| 2024-12-20 | $11.69 | $14.57 | 116,300 | — | — |
| 2024-12-19 | $11.77 | $14.67 | 34,900 | — | — |
| 2024-12-18 | $11.98 | $14.93 | 53,300 | — | — |
| 2024-12-17 | $12.53 | $15.62 | 27,000 | — | — |
| 2024-12-16 | $12.53 | $15.62 | 20,200 | — | — |
| 2024-12-13 | $12.49 | $15.54 | 23,500 | — | — |
| 2024-12-12 | $12.46 | $15.50 | 31,100 | — | — |
| 2024-12-11 | $12.41 | $15.44 | 80,500 | — | — |
| 2024-12-10 | $12.53 | $15.59 | 27,500 | — | — |
| 2024-12-09 | $12.25 | $15.24 | 51,200 | — | — |
| 2024-12-06 | $12.74 | $15.85 | 22,900 | — | — |
| 2024-12-05 | $12.60 | $15.67 | 30,000 | — | — |
| 2024-12-04 | $12.89 | $16.03 | 31,100 | — | — |
| 2024-12-03 | $13.05 | $16.23 | 31,100 | — | — |
| 2024-12-02 | $13.23 | $16.46 | 22,000 | — | — |
| 2024-11-29 | $13.40 | $16.67 | 11,300 | — | — |
| 2024-11-27 | $13.42 | $16.69 | 31,900 | — | — |
| 2024-11-26 | $13.10 | $16.29 | 14,000 | — | — |
| 2024-11-25 | $13.27 | $16.51 | 26,200 | — | — |
| 2024-11-22 | $13.31 | $16.56 | 27,700 | — | — |
| 2024-11-21 | $13.09 | $16.28 | 24,400 | — | — |
| 2024-11-20 | $12.85 | $15.98 | 13,800 | — | — |
| 2024-11-19 | $12.98 | $16.15 | 16,300 | — | — |
| 2024-11-18 | $12.88 | $16.02 | 22,200 | — | — |
| 2024-11-15 | $12.59 | $15.66 | 24,100 | — | — |
| 2024-11-14 | $12.53 | $15.59 | 14,900 | — | — |
| 2024-11-13 | $12.68 | $15.77 | 25,200 | — | — |
| 2024-11-12 | $12.85 | $15.95 | 31,500 | — | — |
| 2024-11-11 | $13.17 | $16.35 | 20,600 | — | — |
| 2024-11-08 | $13.47 | $16.72 | 22,300 | — | — |
| 2024-11-07 | $13.48 | $16.74 | 43,900 | — | — |
| 2024-11-06 | $13.50 | $16.76 | 53,900 | — | — |
| 2024-11-05 | $12.77 | $15.85 | 21,100 | — | — |
| 2024-11-04 | $12.44 | $15.44 | 15,200 | — | — |
| 2024-11-01 | $12.40 | $15.39 | 21,300 | — | — |
| 2024-10-31 | $12.49 | $15.51 | 22,400 | — | — |
| 2024-10-30 | $12.53 | $15.56 | 11,800 | — | — |
| 2024-10-29 | $12.41 | $15.41 | 12,500 | — | — |
| 2024-10-28 | $12.50 | $15.52 | 14,400 | — | — |
| 2024-10-25 | $12.17 | $15.11 | 15,500 | — | — |
| 2024-10-24 | $12.37 | $15.36 | 9,000 | — | — |
| 2024-10-23 | $12.53 | $15.56 | 10,000 | — | — |
| 2024-10-22 | $12.66 | $15.72 | 9,800 | — | — |
| 2024-10-21 | $12.89 | $16.00 | 21,800 | — | — |
| 2024-10-18 | $13.24 | $16.44 | 45,300 | — | — |
| 2024-10-17 | $13.07 | $16.23 | 28,000 | — | — |
| 2024-10-16 | $12.88 | $15.96 | 29,900 | — | — |
| 2024-10-15 | $12.33 | $15.28 | 22,000 | — | — |
| 2024-10-14 | $12.43 | $15.40 | 19,300 | — | — |
| 2024-10-11 | $12.19 | $15.10 | 15,500 | — | — |
| 2024-10-10 | $12.04 | $14.92 | 20,000 | — | — |
| 2024-10-09 | $12.09 | $14.98 | 9,000 | — | — |
| 2024-10-08 | $12.12 | $15.02 | 8,800 | — | — |
| 2024-10-07 | $12.16 | $15.07 | 13,500 | — | — |
| 2024-10-04 | $12.30 | $15.24 | 9,500 | — | — |
| 2024-10-03 | $12.14 | $15.04 | 15,900 | — | — |
| 2024-10-02 | $12.35 | $15.30 | 12,800 | — | — |
| 2024-10-01 | $12.47 | $15.45 | 13,800 | — | — |
| 2024-09-30 | $12.59 | $15.60 | 11,200 | — | — |
| 2024-09-27 | $12.60 | $15.61 | 14,300 | — | — |
| 2024-09-26 | $12.42 | $15.39 | 19,200 | — | — |
| 2024-09-25 | $12.63 | $15.65 | 24,600 | — | — |
| 2024-09-24 | $12.86 | $15.93 | 20,700 | — | — |
| 2024-09-23 | $12.88 | $15.96 | 23,300 | — | — |
| 2024-09-20 | $12.74 | $15.79 | 120,800 | — | — |
| 2024-09-19 | $13.25 | $16.42 | 23,000 | — | — |
| 2024-09-18 | $12.92 | $16.01 | 21,500 | — | — |
| 2024-09-17 | $13.05 | $16.17 | 17,400 | — | — |
| 2024-09-16 | $13.12 | $16.26 | 32,900 | — | — |
| 2024-09-13 | $13.08 | $16.18 | 26,900 | — | — |
| 2024-09-12 | $12.99 | $16.06 | 51,300 | — | — |
| 2024-09-11 | $12.85 | $15.89 | 13,200 | — | — |
| 2024-09-10 | $12.85 | $15.89 | 19,200 | — | — |
| 2024-09-09 | $12.58 | $15.56 | 21,000 | — | — |
| 2024-09-06 | $12.75 | $15.77 | 32,700 | — | — |
| 2024-09-05 | $12.60 | $15.58 | 29,900 | — | — |
| 2024-09-04 | $12.10 | $14.96 | 16,100 | — | — |
| 2024-09-03 | $12.02 | $14.87 | 21,800 | — | — |
| 2024-08-30 | $12.69 | $15.69 | 13,800 | — | — |
| 2024-08-29 | $12.56 | $15.53 | 22,100 | — | — |
| 2024-08-28 | $12.58 | $15.56 | 22,500 | — | — |
| 2024-08-27 | $12.41 | $15.35 | 17,100 | — | — |
| 2024-08-26 | $12.75 | $15.77 | 67,800 | — | — |
| 2024-08-23 | $12.23 | $15.12 | 22,500 | — | — |
| 2024-08-22 | $11.88 | $14.69 | 13,700 | — | — |
| 2024-08-21 | $12.09 | $14.95 | 25,200 | — | — |
| 2024-08-20 | $11.89 | $14.70 | 14,200 | — | — |
| 2024-08-19 | $12.18 | $15.06 | 18,500 | — | — |
| 2024-08-16 | $11.89 | $14.70 | 17,300 | — | — |
| 2024-08-15 | $11.94 | $14.74 | 23,000 | — | — |
| 2024-08-14 | $11.70 | $14.44 | 28,000 | — | — |
| 2024-08-13 | $11.64 | $14.36 | 16,500 | — | — |
| 2024-08-12 | $11.80 | $14.56 | 16,100 | — | — |
| 2024-08-09 | $11.96 | $14.76 | 11,100 | — | — |
| 2024-08-08 | $12.20 | $15.06 | 22,900 | — | — |
| 2024-08-07 | $11.95 | $14.75 | 21,500 | — | — |
| 2024-08-06 | $12.14 | $14.98 | 20,900 | — | — |
| 2024-08-05 | $11.81 | $14.57 | 33,600 | — | — |
| 2024-08-02 | $12.43 | $15.34 | 25,800 | — | — |
| 2024-08-01 | $12.83 | $15.83 | 18,400 | — | — |
| 2024-07-31 | $12.93 | $15.96 | 34,800 | — | — |
| 2024-07-30 | $13.00 | $16.04 | 21,000 | — | — |
| 2024-07-29 | $12.90 | $15.92 | 22,200 | — | — |
| 2024-07-26 | $13.30 | $16.41 | 28,600 | — | — |
| 2024-07-25 | $13.00 | $16.04 | 25,600 | — | — |
| 2024-07-24 | $13.01 | $16.06 | 22,200 | — | — |
| 2024-07-23 | $13.27 | $16.38 | 34,900 | — | — |
| 2024-07-22 | $13.02 | $16.07 | 23,700 | — | — |
| 2024-07-19 | $12.75 | $15.73 | 15,100 | — | — |
| 2024-07-18 | $12.79 | $15.78 | 28,500 | — | — |
| 2024-07-17 | $13.08 | $16.14 | 45,700 | — | — |
| 2024-07-16 | $12.84 | $15.82 | 44,500 | — | — |
| 2024-07-15 | $12.40 | $15.27 | 34,100 | — | — |
| 2024-07-12 | $12.44 | $15.32 | 50,700 | — | — |
| 2024-07-11 | $12.00 | $14.78 | 39,000 | — | — |
| 2024-07-10 | $11.96 | $14.73 | 10,300 | — | — |
| 2024-07-09 | $11.87 | $14.62 | 19,200 | — | — |
| 2024-07-08 | $12.01 | $14.79 | 13,000 | — | — |
| 2024-07-05 | $11.86 | $14.61 | 34,300 | — | — |
| 2024-07-03 | $12.02 | $14.81 | 8,300 | — | — |
| 2024-07-02 | $12.08 | $14.88 | 29,100 | — | — |
| 2024-07-01 | $12.14 | $14.95 | 28,400 | — | — |
| 2024-06-28 | $12.10 | $14.90 | 67,100 | — | — |
| 2024-06-27 | $12.22 | $15.05 | 21,800 | — | — |
| 2024-06-26 | $12.03 | $14.82 | 18,300 | — | — |
| 2024-06-25 | $12.00 | $14.78 | 25,500 | — | — |
| 2024-06-24 | $12.07 | $14.87 | 13,200 | — | — |
| 2024-06-21 | $12.00 | $14.78 | 40,500 | — | — |
| 2024-06-20 | $12.07 | $14.87 | 13,000 | — | — |
| 2024-06-18 | $12.00 | $14.78 | 16,900 | — | — |
| 2024-06-17 | $12.05 | $14.84 | 18,600 | — | — |
| 2024-06-14 | $12.15 | $14.97 | 21,200 | — | — |
| 2024-06-13 | $12.32 | $15.14 | 14,300 | — | — |
| 2024-06-12 | $12.43 | $15.28 | 20,000 | — | — |
| 2024-06-11 | $12.42 | $15.27 | 16,300 | — | — |
| 2024-06-10 | $12.27 | $15.08 | 25,700 | — | — |
| 2024-06-07 | $12.22 | $15.02 | 13,600 | — | — |
| 2024-06-06 | $12.55 | $15.43 | 13,900 | — | — |
| 2024-06-05 | $12.50 | $15.37 | 18,200 | — | — |
| 2024-06-04 | $12.30 | $15.12 | 11,400 | — | — |
| 2024-06-03 | $12.46 | $15.32 | 24,900 | — | — |
| 2024-05-31 | $12.92 | $15.88 | 17,100 | — | — |
| 2024-05-30 | $12.64 | $15.54 | 19,700 | — | — |
| 2024-05-29 | $12.50 | $15.37 | 20,200 | — | — |
| 2024-05-28 | $12.63 | $15.52 | 20,800 | — | — |
| 2024-05-24 | $12.47 | $15.33 | 14,100 | — | — |
| 2024-05-23 | $12.32 | $15.14 | 19,200 | — | — |
| 2024-05-22 | $12.83 | $15.77 | 17,400 | — | — |
| 2024-05-21 | $13.04 | $16.03 | 19,100 | — | — |
| 2024-05-20 | $13.00 | $15.98 | 15,000 | — | — |
| 2024-05-17 | $13.19 | $16.21 | 13,700 | — | — |
| 2024-05-16 | $13.23 | $16.26 | 20,600 | — | — |
| 2024-05-15 | $13.11 | $16.08 | 33,400 | — | — |
| 2024-05-14 | $12.99 | $15.94 | 20,100 | — | — |
| 2024-05-13 | $13.03 | $15.99 | 61,000 | — | — |
| 2024-05-10 | $12.53 | $15.37 | 20,100 | — | — |
| 2024-05-09 | $12.90 | $15.83 | 19,000 | — | — |
| 2024-05-08 | $12.83 | $15.74 | 11,200 | — | — |
| 2024-05-07 | $12.70 | $15.58 | 26,100 | — | — |
| 2024-05-06 | $12.62 | $15.48 | 14,200 | — | — |
| 2024-05-03 | $12.76 | $15.65 | 17,400 | — | — |
| 2024-05-02 | $12.77 | $15.67 | 15,300 | — | — |
| 2024-05-01 | $12.47 | $15.30 | 19,200 | — | — |
| 2024-04-30 | $12.24 | $15.02 | 23,100 | — | — |
| 2024-04-29 | $12.70 | $15.58 | 27,000 | — | — |
| 2024-04-26 | $12.19 | $14.96 | 12,500 | — | — |
| 2024-04-25 | $12.25 | $15.03 | 27,000 | — | — |
| 2024-04-24 | $12.13 | $14.88 | 16,600 | — | — |
| 2024-04-23 | $12.23 | $15.00 | 10,400 | — | — |
| 2024-04-22 | $12.20 | $14.97 | 11,900 | — | — |
| 2024-04-19 | $12.44 | $15.26 | 16,900 | — | — |
| 2024-04-18 | $12.13 | $14.88 | 18,600 | — | — |
| 2024-04-17 | $12.12 | $14.87 | 13,900 | — | — |
| 2024-04-16 | $12.12 | $14.87 | 15,600 | — | — |
| 2024-04-15 | $12.01 | $14.73 | 54,600 | — | — |
| 2024-04-12 | $12.20 | $14.94 | 20,900 | — | — |
| 2024-04-11 | $12.28 | $15.03 | 18,000 | — | — |
| 2024-04-10 | $12.36 | $15.13 | 28,000 | — | — |
| 2024-04-09 | $12.55 | $15.37 | 10,400 | — | — |
| 2024-04-08 | $12.71 | $15.56 | 16,200 | — | — |
| 2024-04-05 | $12.55 | $15.37 | 19,000 | — | — |
| 2024-04-04 | $12.83 | $15.71 | 19,900 | — | — |
| 2024-04-03 | $12.65 | $15.49 | 29,200 | — | — |
| 2024-04-02 | $12.52 | $15.33 | 17,900 | — | — |
| 2024-04-01 | $12.91 | $15.81 | 41,800 | — | — |
| 2024-03-28 | $12.84 | $15.72 | 22,300 | — | — |
| 2024-03-27 | $12.88 | $15.77 | 47,800 | — | — |
| 2024-03-26 | $12.82 | $15.70 | 18,400 | — | — |
| 2024-03-25 | $12.70 | $15.55 | 34,600 | — | — |
| 2024-03-22 | $12.21 | $14.95 | 20,200 | — | — |
| 2024-03-21 | $12.34 | $15.11 | 19,600 | — | — |
| 2024-03-20 | $12.48 | $15.28 | 17,100 | — | — |
| 2024-03-19 | $12.50 | $15.30 | 28,200 | — | — |
| 2024-03-18 | $12.55 | $15.37 | 23,200 | — | — |
| 2024-03-15 | $12.68 | $15.52 | 64,800 | — | — |
| 2024-03-14 | $12.30 | $15.06 | 43,900 | — | — |
| 2024-03-13 | $12.52 | $15.33 | 36,100 | — | — |
| 2024-03-12 | $12.35 | $15.09 | 35,300 | — | — |
| 2024-03-11 | $12.28 | $15.00 | 46,000 | — | — |
| 2024-03-08 | $13.10 | $16.01 | 51,000 | — | — |
| 2024-03-07 | $12.35 | $15.09 | 24,200 | — | — |
| 2024-03-06 | $13.01 | $15.90 | 50,800 | — | — |
| 2024-03-05 | $13.17 | $16.09 | 12,700 | — | — |
| 2024-03-04 | $13.05 | $15.95 | 28,600 | — | — |
| 2024-03-01 | $12.97 | $15.85 | 19,300 | — | — |
| 2024-02-29 | $12.94 | $15.81 | 33,200 | — | — |
| 2024-02-28 | $12.76 | $15.59 | 12,000 | — | — |
| 2024-02-27 | $12.85 | $15.70 | 48,100 | — | — |
| 2024-02-26 | $12.60 | $15.40 | 15,900 | — | — |
| 2024-02-23 | $12.59 | $15.38 | 12,600 | — | — |
| 2024-02-22 | $12.54 | $15.32 | 16,400 | — | — |
| 2024-02-21 | $12.63 | $15.43 | 13,500 | — | — |
| 2024-02-20 | $12.44 | $15.20 | 24,400 | — | — |
| 2024-02-16 | $12.50 | $15.27 | 23,500 | — | — |
| 2024-02-15 | $12.70 | $15.51 | 27,700 | — | — |
| 2024-02-14 | $12.57 | $15.36 | 18,900 | — | — |
| 2024-02-13 | $12.25 | $14.94 | 53,900 | — | — |
| 2024-02-12 | $12.79 | $15.60 | 29,400 | — | — |
| 2024-02-09 | $12.82 | $15.63 | 24,700 | — | — |
| 2024-02-08 | $12.94 | $15.78 | 46,000 | — | — |
| 2024-02-07 | $12.36 | $15.07 | 29,300 | — | — |
| 2024-02-06 | $12.09 | $14.74 | 13,200 | — | — |
| 2024-02-05 | $11.98 | $14.61 | 21,200 | — | — |
| 2024-02-02 | $12.05 | $14.69 | 13,100 | — | — |
| 2024-02-01 | $12.20 | $14.88 | 18,600 | — | — |
| 2024-01-31 | $11.99 | $14.62 | 18,300 | — | — |
| 2024-01-30 | $12.11 | $14.77 | 12,900 | — | — |
| 2024-01-29 | $12.49 | $15.23 | 18,500 | — | — |
| 2024-01-26 | $12.15 | $14.82 | 17,000 | — | — |
| 2024-01-25 | $12.34 | $15.05 | 12,100 | — | — |
| 2024-01-24 | $12.17 | $14.84 | 14,700 | — | — |
| 2024-01-23 | $12.42 | $15.14 | 12,900 | — | — |
| 2024-01-22 | $12.50 | $15.24 | 30,200 | — | — |
| 2024-01-19 | $12.14 | $14.80 | 24,700 | — | — |
| 2024-01-18 | $12.02 | $14.66 | 34,600 | — | — |
| 2024-01-17 | $12.06 | $14.71 | 13,700 | — | — |
| 2024-01-16 | $12.30 | $15.00 | 21,200 | — | — |
| 2024-01-12 | $12.54 | $15.26 | 19,300 | — | — |
| 2024-01-11 | $12.23 | $14.88 | 20,100 | — | — |
| 2024-01-10 | $12.37 | $15.05 | 19,100 | — | — |
| 2024-01-09 | $12.41 | $15.10 | 22,500 | — | — |
| 2024-01-08 | $12.59 | $15.32 | 19,700 | — | — |
| 2024-01-05 | $12.67 | $15.42 | 44,500 | — | — |
| 2024-01-04 | $12.88 | $15.67 | 30,700 | — | — |
| 2024-01-03 | $13.13 | $15.98 | 42,700 | — | — |
| 2024-01-02 | $12.94 | $15.75 | 21,400 | — | — |