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
- 2021-06-01 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 | $9.65 | $9.65 | 53,800 | — | — |
| 2024-12-30 | $9.57 | $9.57 | 44,500 | — | — |
| 2024-12-27 | $9.83 | $9.83 | 33,900 | — | — |
| 2024-12-26 | $10.00 | $10.00 | 57,400 | — | — |
| 2024-12-24 | $10.11 | $10.11 | 11,800 | — | — |
| 2024-12-23 | $10.12 | $10.12 | 105,500 | — | — |
| 2024-12-20 | $10.41 | $10.41 | 182,600 | — | — |
| 2024-12-19 | $10.62 | $10.62 | 55,600 | — | — |
| 2024-12-18 | $10.55 | $10.55 | 72,500 | — | — |
| 2024-12-17 | $10.85 | $10.85 | 62,500 | — | — |
| 2024-12-16 | $10.98 | $10.98 | 68,900 | — | — |
| 2024-12-13 | $11.09 | $11.09 | 48,900 | — | — |
| 2024-12-12 | $11.13 | $11.13 | 54,300 | — | — |
| 2024-12-11 | $11.21 | $11.21 | 78,700 | — | — |
| 2024-12-10 | $11.17 | $11.17 | 68,000 | — | — |
| 2024-12-09 | $11.12 | $11.12 | 74,500 | — | — |
| 2024-12-06 | $11.24 | $11.24 | 46,000 | — | — |
| 2024-12-05 | $11.44 | $11.44 | 44,800 | — | — |
| 2024-12-04 | $11.47 | $11.47 | 40,400 | — | — |
| 2024-12-03 | $11.71 | $11.71 | 63,200 | — | — |
| 2024-12-02 | $11.87 | $11.87 | 137,100 | — | — |
| 2024-11-29 | $11.78 | $11.78 | 65,500 | — | — |
| 2024-11-27 | $11.75 | $11.75 | 97,500 | — | — |
| 2024-11-26 | $11.67 | $11.67 | 130,200 | — | — |
| 2024-11-25 | $11.45 | $11.45 | 117,100 | — | — |
| 2024-11-22 | $11.51 | $11.51 | 191,400 | — | — |
| 2024-11-21 | $11.51 | $11.51 | 219,200 | — | — |
| 2024-11-20 | $11.06 | $11.06 | 122,200 | — | — |
| 2024-11-19 | $11.15 | $11.15 | 189,000 | — | — |
| 2024-11-18 | $11.18 | $11.18 | 96,800 | — | — |
| 2024-11-15 | $11.09 | $11.09 | 33,000 | — | — |
| 2024-11-14 | $11.19 | $11.19 | 271,400 | — | — |
| 2024-11-13 | $11.08 | $11.08 | 147,800 | — | — |
| 2024-11-12 | $11.26 | $11.26 | 107,800 | — | — |
| 2024-11-11 | $10.88 | $10.88 | 152,700 | — | — |
| 2024-11-08 | $11.21 | $11.21 | 119,500 | — | — |
| 2024-11-07 | $11.43 | $11.43 | 153,900 | — | — |
| 2024-11-06 | $11.95 | $11.95 | 87,100 | — | — |
| 2024-11-05 | $11.40 | $11.40 | 39,400 | — | — |
| 2024-11-04 | $11.05 | $11.05 | 64,800 | — | — |
| 2024-11-01 | $10.92 | $10.92 | 99,000 | — | — |
| 2024-10-31 | $10.77 | $10.77 | 40,700 | — | — |
| 2024-10-30 | $10.77 | $10.77 | 51,100 | — | — |
| 2024-10-29 | $10.61 | $10.61 | 43,600 | — | — |
| 2024-10-28 | $10.44 | $10.44 | 20,400 | — | — |
| 2024-10-25 | $10.36 | $10.36 | 51,900 | — | — |
| 2024-10-24 | $10.68 | $10.68 | 92,100 | — | — |
| 2024-10-23 | $10.48 | $10.48 | 16,400 | — | — |
| 2024-10-22 | $10.43 | $10.43 | 79,200 | — | — |
| 2024-10-21 | $10.47 | $10.47 | 38,900 | — | — |
| 2024-10-18 | $10.60 | $10.60 | 31,400 | — | — |
| 2024-10-17 | $10.64 | $10.64 | 36,500 | — | — |
| 2024-10-16 | $10.74 | $10.74 | 33,800 | — | — |
| 2024-10-15 | $10.74 | $10.74 | 26,900 | — | — |
| 2024-10-14 | $10.71 | $10.71 | 29,900 | — | — |
| 2024-10-11 | $10.79 | $10.79 | 36,900 | — | — |
| 2024-10-10 | $10.74 | $10.74 | 30,300 | — | — |
| 2024-10-09 | $10.74 | $10.74 | 79,800 | — | — |
| 2024-10-08 | $10.52 | $10.52 | 59,600 | — | — |
| 2024-10-07 | $10.45 | $10.45 | 52,600 | — | — |
| 2024-10-04 | $10.67 | $10.67 | 41,500 | — | — |
| 2024-10-03 | $10.44 | $10.44 | 43,900 | — | — |
| 2024-10-02 | $10.48 | $10.48 | 68,500 | — | — |
| 2024-10-01 | $10.37 | $10.37 | 106,900 | — | — |
| 2024-09-30 | $10.17 | $10.17 | 65,000 | — | — |
| 2024-09-27 | $10.42 | $10.42 | 47,100 | — | — |
| 2024-09-26 | $10.52 | $10.52 | 50,000 | — | — |
| 2024-09-25 | $10.59 | $10.59 | 27,000 | — | — |
| 2024-09-24 | $10.64 | $10.64 | 50,400 | — | — |
| 2024-09-23 | $10.71 | $10.71 | 39,800 | — | — |
| 2024-09-20 | $10.66 | $10.66 | 131,900 | — | — |
| 2024-09-19 | $10.97 | $10.97 | 32,300 | — | — |
| 2024-09-18 | $11.12 | $11.12 | 49,600 | — | — |
| 2024-09-17 | $11.14 | $11.14 | 51,800 | — | — |
| 2024-09-16 | $11.11 | $11.11 | 44,800 | — | — |
| 2024-09-13 | $11.09 | $11.09 | 55,400 | — | — |
| 2024-09-12 | $11.09 | $11.09 | 27,900 | — | — |
| 2024-09-11 | $10.99 | $10.99 | 72,800 | — | — |
| 2024-09-10 | $11.04 | $11.04 | 84,600 | — | — |
| 2024-09-09 | $11.33 | $11.33 | 72,200 | — | — |
| 2024-09-06 | $11.46 | $11.46 | 66,700 | — | — |
| 2024-09-05 | $11.74 | $11.74 | 74,600 | — | — |
| 2024-09-04 | $11.85 | $11.85 | 104,000 | — | — |
| 2024-09-03 | $11.78 | $11.78 | 117,600 | — | — |
| 2024-08-30 | $11.94 | $11.94 | 164,500 | — | — |
| 2024-08-29 | $12.00 | $12.00 | 89,100 | — | — |
| 2024-08-28 | $11.96 | $11.96 | 59,000 | — | — |
| 2024-08-27 | $12.10 | $12.10 | 96,000 | — | — |
| 2024-08-26 | $12.03 | $12.03 | 64,300 | — | — |
| 2024-08-23 | $11.67 | $11.67 | 95,700 | — | — |
| 2024-08-22 | $11.40 | $11.40 | 72,100 | — | — |
| 2024-08-21 | $11.11 | $11.11 | 55,500 | — | — |
| 2024-08-20 | $11.20 | $11.20 | 65,000 | — | — |
| 2024-08-19 | $11.38 | $11.38 | 87,000 | — | — |
| 2024-08-16 | $11.04 | $11.04 | 124,600 | — | — |
| 2024-08-15 | $10.61 | $10.61 | 114,900 | — | — |
| 2024-08-14 | $10.46 | $10.46 | 93,400 | — | — |
| 2024-08-13 | $10.53 | $10.53 | 74,200 | — | — |
| 2024-08-12 | $10.47 | $10.47 | 91,500 | — | — |
| 2024-08-09 | $10.60 | $10.60 | 120,200 | — | — |
| 2024-08-08 | $10.78 | $10.78 | 34,100 | — | — |
| 2024-08-07 | $10.81 | $10.81 | 52,300 | — | — |
| 2024-08-06 | $10.78 | $10.78 | 83,100 | — | — |
| 2024-08-05 | $10.54 | $10.54 | 139,900 | — | — |
| 2024-08-02 | $10.75 | $10.75 | 42,400 | — | — |
| 2024-08-01 | $11.09 | $11.09 | 56,400 | — | — |
| 2024-07-31 | $11.06 | $11.06 | 45,400 | — | — |
| 2024-07-30 | $11.10 | $11.10 | 41,900 | — | — |
| 2024-07-29 | $10.99 | $10.99 | 93,900 | — | — |
| 2024-07-26 | $10.98 | $10.98 | 85,900 | — | — |
| 2024-07-25 | $10.83 | $10.83 | 44,100 | — | — |
| 2024-07-24 | $10.97 | $10.97 | 65,100 | — | — |
| 2024-07-23 | $11.35 | $11.35 | 73,100 | — | — |
| 2024-07-22 | $11.15 | $11.15 | 62,000 | — | — |
| 2024-07-19 | $11.19 | $11.19 | 87,100 | — | — |
| 2024-07-18 | $11.05 | $11.05 | 60,000 | — | — |
| 2024-07-17 | $11.23 | $11.23 | 116,600 | — | — |
| 2024-07-16 | $11.09 | $11.09 | 79,900 | — | — |
| 2024-07-15 | $10.96 | $10.96 | 164,900 | — | — |
| 2024-07-12 | $10.97 | $10.97 | 131,900 | — | — |
| 2024-07-11 | $11.42 | $11.42 | 92,100 | — | — |
| 2024-07-10 | $11.20 | $11.20 | 144,400 | — | — |
| 2024-07-09 | $11.07 | $11.07 | 291,100 | — | — |
| 2024-07-08 | $11.11 | $11.11 | 68,200 | — | — |
| 2024-07-05 | $10.99 | $10.99 | 54,900 | — | — |
| 2024-07-03 | $11.04 | $11.04 | 49,600 | — | — |
| 2024-07-02 | $11.01 | $11.01 | 156,600 | — | — |
| 2024-07-01 | $10.53 | $10.53 | 121,900 | — | — |
| 2024-06-28 | $10.40 | $10.40 | 139,300 | — | — |
| 2024-06-27 | $10.11 | $10.11 | 804,300 | — | — |
| 2024-06-26 | $9.51 | $9.51 | 975,500 | — | — |
| 2024-06-25 | $10.43 | $10.43 | 432,900 | — | — |
| 2024-06-24 | $10.61 | $10.61 | 256,400 | — | — |
| 2024-06-21 | $10.42 | $10.42 | 303,700 | — | — |
| 2024-06-20 | $10.31 | $10.31 | 286,800 | — | — |
| 2024-06-18 | $10.30 | $10.30 | 258,800 | — | — |
| 2024-06-17 | $10.12 | $10.12 | 77,800 | — | — |
| 2024-06-14 | $9.77 | $9.77 | 121,600 | — | — |
| 2024-06-13 | $10.33 | $10.33 | 103,000 | — | — |
| 2024-06-12 | $10.00 | $10.00 | 108,900 | — | — |
| 2024-06-11 | $9.97 | $9.97 | 54,500 | — | — |
| 2024-06-10 | $10.06 | $10.06 | 107,800 | — | — |
| 2024-06-07 | $10.10 | $10.10 | 60,100 | — | — |
| 2024-06-06 | $9.81 | $9.81 | 79,000 | — | — |
| 2024-06-05 | $10.00 | $10.00 | 72,100 | — | — |
| 2024-06-04 | $9.85 | $9.85 | 92,800 | — | — |
| 2024-06-03 | $9.72 | $9.72 | 89,700 | — | — |
| 2024-05-31 | $9.62 | $9.62 | 184,100 | — | — |
| 2024-05-30 | $9.30 | $9.30 | 104,300 | — | — |
| 2024-05-29 | $9.02 | $9.02 | 104,200 | — | — |
| 2024-05-28 | $9.00 | $9.00 | 34,600 | — | — |
| 2024-05-24 | $8.97 | $8.97 | 55,500 | — | — |
| 2024-05-23 | $8.95 | $8.95 | 43,000 | — | — |
| 2024-05-22 | $8.97 | $8.97 | 27,200 | — | — |
| 2024-05-21 | $9.00 | $9.00 | 73,900 | — | — |
| 2024-05-20 | $9.00 | $9.00 | 51,900 | — | — |
| 2024-05-17 | $8.70 | $8.70 | 34,600 | — | — |
| 2024-05-16 | $8.57 | $8.57 | 45,600 | — | — |
| 2024-05-15 | $8.79 | $8.79 | 42,900 | — | — |
| 2024-05-14 | $8.90 | $8.90 | 53,600 | — | — |
| 2024-05-13 | $9.03 | $9.03 | 57,000 | — | — |
| 2024-05-10 | $8.84 | $8.84 | 129,300 | — | — |
| 2024-05-09 | $9.29 | $9.29 | 28,500 | — | — |
| 2024-05-08 | $9.24 | $9.24 | 35,900 | — | — |
| 2024-05-07 | $9.09 | $9.09 | 50,700 | — | — |
| 2024-05-06 | $9.04 | $9.04 | 44,700 | — | — |
| 2024-05-03 | $8.92 | $8.92 | 23,600 | — | — |
| 2024-05-02 | $8.95 | $8.95 | 14,200 | — | — |
| 2024-05-01 | $8.89 | $8.89 | 17,800 | — | — |
| 2024-04-30 | $8.95 | $8.95 | 40,600 | — | — |
| 2024-04-29 | $8.73 | $8.73 | 19,500 | — | — |
| 2024-04-26 | $8.76 | $8.76 | 25,400 | — | — |
| 2024-04-25 | $8.81 | $8.81 | 32,400 | — | — |
| 2024-04-24 | $8.92 | $8.92 | 33,800 | — | — |
| 2024-04-23 | $9.06 | $9.06 | 67,900 | — | — |
| 2024-04-22 | $8.78 | $8.78 | 24,800 | — | — |
| 2024-04-19 | $8.85 | $8.85 | 57,700 | — | — |
| 2024-04-18 | $8.70 | $8.70 | 30,300 | — | — |
| 2024-04-17 | $8.62 | $8.62 | 49,000 | — | — |
| 2024-04-16 | $8.91 | $8.91 | 39,700 | — | — |
| 2024-04-15 | $8.93 | $8.93 | 147,400 | — | — |
| 2024-04-12 | $8.44 | $8.44 | 65,300 | — | — |
| 2024-04-11 | $8.50 | $8.50 | 66,700 | — | — |
| 2024-04-10 | $8.65 | $8.65 | 67,400 | — | — |
| 2024-04-09 | $9.02 | $9.02 | 20,600 | — | — |
| 2024-04-08 | $9.07 | $9.07 | 42,900 | — | — |
| 2024-04-05 | $8.88 | $8.88 | 20,400 | — | — |
| 2024-04-04 | $8.94 | $8.94 | 23,300 | — | — |
| 2024-04-03 | $8.93 | $8.93 | 37,100 | — | — |
| 2024-04-02 | $9.00 | $9.00 | 36,500 | — | — |
| 2024-04-01 | $9.13 | $9.13 | 36,300 | — | — |
| 2024-03-28 | $9.15 | $9.15 | 62,000 | — | — |
| 2024-03-27 | $9.18 | $9.18 | 34,500 | — | — |
| 2024-03-26 | $9.00 | $9.00 | 54,200 | — | — |
| 2024-03-25 | $8.97 | $8.97 | 33,800 | — | — |
| 2024-03-22 | $8.94 | $8.94 | 153,500 | — | — |
| 2024-03-21 | $8.83 | $8.83 | 50,800 | — | — |
| 2024-03-20 | $8.95 | $8.95 | 28,100 | — | — |
| 2024-03-19 | $8.85 | $8.85 | 39,900 | — | — |
| 2024-03-18 | $8.73 | $8.73 | 59,100 | — | — |
| 2024-03-15 | $8.47 | $8.47 | 65,100 | — | — |
| 2024-03-14 | $8.69 | $8.69 | 106,200 | — | — |
| 2024-03-13 | $9.00 | $9.00 | 65,300 | — | — |
| 2024-03-12 | $8.87 | $8.87 | 64,600 | — | — |
| 2024-03-11 | $8.97 | $8.97 | 71,200 | — | — |
| 2024-03-08 | $8.98 | $8.98 | 34,400 | — | — |
| 2024-03-07 | $9.00 | $9.00 | 73,700 | — | — |
| 2024-03-06 | $8.79 | $8.79 | 30,100 | — | — |
| 2024-03-05 | $8.77 | $8.77 | 22,000 | — | — |
| 2024-03-04 | $8.74 | $8.74 | 104,000 | — | — |
| 2024-03-01 | $8.69 | $8.69 | 32,400 | — | — |
| 2024-02-29 | $8.59 | $8.59 | 42,600 | — | — |
| 2024-02-28 | $8.77 | $8.77 | 41,200 | — | — |
| 2024-02-27 | $8.72 | $8.72 | 85,700 | — | — |
| 2024-02-26 | $8.43 | $8.43 | 68,300 | — | — |
| 2024-02-23 | $8.39 | $8.39 | 29,500 | — | — |
| 2024-02-22 | $8.42 | $8.42 | 42,700 | — | — |
| 2024-02-21 | $8.33 | $8.33 | 35,700 | — | — |
| 2024-02-20 | $8.38 | $8.38 | 28,800 | — | — |
| 2024-02-16 | $8.37 | $8.37 | 27,800 | — | — |
| 2024-02-15 | $8.42 | $8.42 | 29,200 | — | — |
| 2024-02-14 | $8.31 | $8.31 | 16,900 | — | — |
| 2024-02-13 | $8.13 | $8.13 | 29,400 | — | — |
| 2024-02-12 | $8.38 | $8.38 | 36,700 | — | — |
| 2024-02-09 | $8.42 | $8.42 | 37,500 | — | — |
| 2024-02-08 | $8.24 | $8.24 | 24,300 | — | — |
| 2024-02-07 | $8.14 | $8.14 | 45,200 | — | — |
| 2024-02-06 | $8.05 | $8.05 | 14,400 | — | — |
| 2024-02-05 | $8.01 | $8.01 | 46,600 | — | — |
| 2024-02-02 | $8.04 | $8.04 | 46,900 | — | — |
| 2024-02-01 | $7.98 | $7.98 | 24,600 | — | — |
| 2024-01-31 | $8.05 | $8.05 | 71,700 | — | — |
| 2024-01-30 | $8.23 | $8.23 | 47,400 | — | — |
| 2024-01-29 | $8.14 | $8.14 | 47,300 | — | — |
| 2024-01-26 | $8.04 | $8.04 | 206,900 | — | — |
| 2024-01-25 | $7.90 | $7.90 | 29,400 | — | — |
| 2024-01-24 | $7.86 | $7.86 | 62,000 | — | — |
| 2024-01-23 | $7.93 | $7.93 | 37,400 | — | — |
| 2024-01-22 | $7.93 | $7.93 | 118,600 | — | — |
| 2024-01-19 | $7.95 | $7.95 | 147,300 | — | — |
| 2024-01-18 | $7.81 | $7.81 | 42,100 | — | — |
| 2024-01-17 | $7.79 | $7.79 | 124,700 | — | — |
| 2024-01-16 | $7.98 | $7.98 | 45,700 | — | — |
| 2024-01-12 | $7.86 | $7.86 | 41,300 | — | — |
| 2024-01-11 | $7.90 | $7.90 | 78,900 | — | — |
| 2024-01-10 | $8.02 | $8.02 | 39,700 | — | — |
| 2024-01-09 | $7.95 | $7.95 | 67,400 | — | — |
| 2024-01-08 | $8.01 | $8.01 | 97,400 | — | — |
| 2024-01-05 | $7.74 | $7.74 | 76,400 | — | — |
| 2024-01-04 | $7.83 | $7.83 | 72,600 | — | — |
| 2024-01-03 | $7.85 | $7.85 | 29,000 | — | — |
| 2024-01-02 | $7.87 | $7.87 | 46,400 | — | — |