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
- 2012-02-22 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 | $13.75 | $13.75 | 2,600 | — | — |
| 2024-12-30 | $13.75 | $13.75 | 1,200 | — | — |
| 2024-12-27 | $14.07 | $14.07 | 1,300 | — | — |
| 2024-12-26 | $13.89 | $13.89 | 1,600 | — | — |
| 2024-12-24 | $14.44 | $14.44 | 1,800 | — | — |
| 2024-12-23 | $13.82 | $13.82 | 2,500 | — | — |
| 2024-12-20 | $14.50 | $14.50 | 1,900 | — | — |
| 2024-12-19 | $14.25 | $14.25 | 20,500 | — | — |
| 2024-12-18 | $13.70 | $13.70 | 7,000 | — | — |
| 2024-12-17 | $13.95 | $13.95 | 7,400 | — | — |
| 2024-12-16 | $14.09 | $14.09 | 3,500 | — | — |
| 2024-12-13 | $14.34 | $14.34 | 2,500 | — | — |
| 2024-12-12 | $13.80 | $13.80 | 1,400 | — | — |
| 2024-12-11 | $14.02 | $14.02 | 900 | — | — |
| 2024-12-10 | $13.99 | $13.99 | 6,100 | — | — |
| 2024-12-09 | $13.34 | $13.34 | 2,000 | — | — |
| 2024-12-06 | $13.13 | $13.13 | 8,100 | — | — |
| 2024-12-05 | $13.05 | $13.05 | 10,900 | — | — |
| 2024-12-04 | $14.51 | $14.51 | 1,200 | — | — |
| 2024-12-03 | $14.54 | $14.54 | 3,600 | — | — |
| 2024-12-02 | $14.53 | $14.53 | 7,700 | — | — |
| 2024-11-29 | $14.58 | $14.58 | 600 | — | — |
| 2024-11-27 | $15.35 | $15.35 | 3,800 | — | — |
| 2024-11-26 | $14.85 | $14.85 | 2,300 | — | — |
| 2024-11-25 | $15.22 | $15.22 | 6,400 | — | — |
| 2024-11-22 | $15.34 | $15.34 | 5,600 | — | — |
| 2024-11-21 | $14.80 | $14.80 | 7,900 | — | — |
| 2024-11-20 | $14.75 | $14.75 | 2,700 | — | — |
| 2024-11-19 | $14.07 | $14.07 | 2,800 | — | — |
| 2024-11-18 | $13.70 | $13.70 | 6,100 | — | — |
| 2024-11-15 | $13.00 | $13.00 | 7,400 | — | — |
| 2024-11-14 | $12.93 | $12.93 | 10,500 | — | — |
| 2024-11-13 | $14.85 | $14.85 | 10,200 | — | — |
| 2024-11-12 | $14.43 | $14.43 | 1,100 | — | — |
| 2024-11-11 | $14.35 | $14.35 | 2,100 | — | — |
| 2024-11-08 | $13.85 | $13.85 | 7,500 | — | — |
| 2024-11-07 | $14.40 | $14.40 | 5,100 | — | — |
| 2024-11-06 | $14.41 | $14.41 | 6,500 | — | — |
| 2024-11-05 | $13.71 | $13.71 | 11,200 | — | — |
| 2024-11-04 | $13.35 | $13.35 | 12,100 | — | — |
| 2024-11-01 | $13.98 | $13.98 | 14,200 | — | — |
| 2024-10-31 | $13.94 | $13.94 | 3,000 | — | — |
| 2024-10-30 | $14.40 | $14.40 | 4,700 | — | — |
| 2024-10-29 | $14.20 | $14.20 | 3,400 | — | — |
| 2024-10-28 | $13.80 | $13.80 | 12,600 | — | — |
| 2024-10-25 | $13.08 | $13.08 | 3,400 | — | — |
| 2024-10-24 | $13.09 | $13.09 | 2,600 | — | — |
| 2024-10-23 | $13.24 | $13.24 | 3,400 | — | — |
| 2024-10-22 | $13.30 | $13.30 | 6,500 | — | — |
| 2024-10-21 | $13.03 | $13.03 | 6,400 | — | — |
| 2024-10-18 | $12.94 | $12.94 | 4,400 | — | — |
| 2024-10-17 | $12.70 | $12.70 | 5,800 | — | — |
| 2024-10-16 | $13.10 | $13.10 | 3,700 | — | — |
| 2024-10-15 | $12.81 | $12.81 | 5,500 | — | — |
| 2024-10-14 | $12.60 | $12.60 | 11,100 | — | — |
| 2024-10-11 | $12.71 | $12.71 | 18,300 | — | — |
| 2024-10-10 | $13.35 | $13.35 | 14,400 | — | — |
| 2024-10-09 | $13.47 | $13.47 | 9,700 | — | — |
| 2024-10-08 | $13.81 | $13.81 | 37,900 | — | — |
| 2024-10-07 | $13.58 | $13.58 | 19,100 | — | — |
| 2024-10-04 | $14.00 | $14.00 | 26,700 | — | — |
| 2024-10-03 | $13.31 | $13.31 | 22,000 | — | — |
| 2024-10-02 | $11.82 | $11.82 | 7,500 | — | — |
| 2024-10-01 | $11.24 | $11.24 | 4,100 | — | — |
| 2024-09-30 | $11.19 | $11.19 | 7,200 | — | — |
| 2024-09-27 | $11.49 | $11.49 | 4,300 | — | — |
| 2024-09-26 | $11.60 | $11.60 | 9,200 | — | — |
| 2024-09-25 | $12.29 | $12.29 | 18,500 | — | — |
| 2024-09-24 | $12.00 | $12.00 | 20,600 | — | — |
| 2024-09-23 | $11.76 | $11.76 | 6,000 | — | — |
| 2024-09-20 | $11.50 | $11.50 | 29,400 | — | — |
| 2024-09-19 | $9.45 | $9.45 | 2,600 | — | — |
| 2024-09-18 | $9.15 | $9.15 | 2,500 | — | — |
| 2024-09-17 | $9.83 | $9.83 | 1,100 | — | — |
| 2024-09-16 | $10.05 | $10.05 | 3,000 | — | — |
| 2024-09-13 | $9.90 | $9.90 | 8,900 | — | — |
| 2024-09-12 | $9.41 | $9.41 | 5,200 | — | — |
| 2024-09-11 | $9.00 | $9.00 | 3,000 | — | — |
| 2024-09-10 | $9.40 | $9.40 | 2,200 | — | — |
| 2024-09-09 | $9.11 | $9.11 | 15,400 | — | — |
| 2024-09-06 | $10.00 | $10.00 | 11,600 | — | — |
| 2024-09-05 | $10.07 | $10.07 | 2,200 | — | — |
| 2024-09-04 | $10.12 | $10.12 | 500 | — | — |
| 2024-09-03 | $10.18 | $10.18 | 4,200 | — | — |
| 2024-08-30 | $9.95 | $9.95 | 1,900 | — | — |
| 2024-08-29 | $9.75 | $9.75 | 5,900 | — | — |
| 2024-08-28 | $9.57 | $9.57 | 1,900 | — | — |
| 2024-08-27 | $9.53 | $9.53 | 5,500 | — | — |
| 2024-08-26 | $9.44 | $9.44 | 1,700 | — | — |
| 2024-08-23 | $9.47 | $9.47 | 1,100 | — | — |
| 2024-08-22 | $9.45 | $9.45 | 5,700 | — | — |
| 2024-08-21 | $9.35 | $9.35 | 8,100 | — | — |
| 2024-08-20 | $9.09 | $9.09 | 1,900 | — | — |
| 2024-08-19 | $9.10 | $9.10 | 14,000 | — | — |
| 2024-08-16 | $8.78 | $8.78 | 400 | — | — |
| 2024-08-15 | $8.78 | $8.78 | 2,500 | — | — |
| 2024-08-14 | $8.47 | $8.47 | 12,400 | — | — |
| 2024-08-13 | $9.14 | $9.14 | 13,800 | — | — |
| 2024-08-12 | $9.04 | $9.04 | 10,100 | — | — |
| 2024-08-09 | $9.00 | $9.00 | 21,100 | — | — |
| 2024-08-08 | $8.93 | $8.93 | 20,200 | — | — |
| 2024-08-07 | $8.25 | $8.25 | 13,900 | — | — |
| 2024-08-06 | $8.15 | $8.15 | 19,500 | — | — |
| 2024-08-05 | $7.75 | $7.75 | 11,800 | — | — |
| 2024-08-02 | $8.07 | $8.07 | 10,300 | — | — |
| 2024-08-01 | $7.92 | $7.92 | 3,300 | — | — |
| 2024-07-31 | $8.00 | $8.00 | 5,200 | — | — |
| 2024-07-30 | $7.55 | $7.55 | 7,800 | — | — |
| 2024-07-29 | $7.74 | $7.74 | 12,800 | — | — |
| 2024-07-26 | $7.32 | $7.32 | 400 | — | — |
| 2024-07-25 | $7.30 | $7.30 | 3,700 | — | — |
| 2024-07-24 | $7.26 | $7.26 | 600 | — | — |
| 2024-07-23 | $7.37 | $7.37 | 1,000 | — | — |
| 2024-07-22 | $7.18 | $7.18 | 4,600 | — | — |
| 2024-07-19 | $7.35 | $7.35 | 3,500 | — | — |
| 2024-07-18 | $7.15 | $7.15 | 6,100 | — | — |
| 2024-07-17 | $7.16 | $7.16 | 400 | — | — |
| 2024-07-16 | $7.11 | $7.11 | 2,600 | — | — |
| 2024-07-15 | $7.01 | $7.01 | 3,300 | — | — |
| 2024-07-12 | $7.00 | $7.00 | 9,100 | — | — |
| 2024-07-11 | $6.96 | $6.96 | 5,500 | — | — |
| 2024-07-10 | $7.00 | $7.00 | 15,200 | — | — |
| 2024-07-09 | $7.40 | $7.40 | 7,100 | — | — |
| 2024-07-08 | $7.25 | $7.25 | 1,200 | — | — |
| 2024-07-05 | $7.20 | $7.20 | 4,500 | — | — |
| 2024-07-03 | $7.08 | $7.08 | 600 | — | — |
| 2024-07-02 | $6.95 | $6.95 | 1,900 | — | — |
| 2024-07-01 | $7.20 | $7.20 | 7,700 | — | — |
| 2024-06-28 | $6.40 | $6.40 | 6,900 | — | — |
| 2024-06-27 | $6.41 | $6.41 | 12,600 | — | — |
| 2024-06-26 | $6.31 | $6.31 | 1,100 | — | — |
| 2024-06-25 | $6.30 | $6.30 | 25,300 | — | — |
| 2024-06-24 | $6.30 | $6.30 | 3,700 | — | — |
| 2024-06-21 | $6.51 | $6.51 | 7,600 | — | — |
| 2024-06-20 | $6.17 | $6.17 | 4,100 | — | — |
| 2024-06-18 | $5.88 | $5.88 | 15,600 | — | — |
| 2024-06-17 | $6.47 | $6.47 | 8,700 | — | — |
| 2024-06-14 | $7.09 | $7.09 | 5,000 | — | — |
| 2024-06-13 | $7.49 | $7.49 | 7,600 | — | — |
| 2024-06-12 | $7.11 | $7.11 | 3,600 | — | — |
| 2024-06-11 | $7.11 | $7.11 | 6,900 | — | — |
| 2024-06-10 | $6.73 | $6.73 | 1,300 | — | — |
| 2024-06-07 | $7.19 | $7.19 | 800 | — | — |
| 2024-06-06 | $7.41 | $7.41 | 2,300 | — | — |
| 2024-06-05 | $7.45 | $7.45 | 23,500 | — | — |
| 2024-06-04 | $5.97 | $5.97 | 300 | — | — |
| 2024-06-03 | $6.10 | $6.10 | 4,000 | — | — |
| 2024-05-31 | $6.17 | $6.17 | 1,200 | — | — |
| 2024-05-30 | $6.36 | $6.36 | 1,300 | — | — |
| 2024-05-29 | $6.59 | $6.59 | 15,900 | — | — |
| 2024-05-28 | $6.58 | $6.58 | 4,800 | — | — |
| 2024-05-24 | $6.60 | $6.60 | 9,400 | — | — |
| 2024-05-23 | $6.91 | $6.91 | 6,400 | — | — |
| 2024-05-22 | $7.38 | $7.38 | 1,000 | — | — |
| 2024-05-21 | $7.62 | $7.62 | 2,200 | — | — |
| 2024-05-20 | $7.71 | $7.71 | 1,200 | — | — |
| 2024-05-17 | $7.95 | $7.95 | 2,300 | — | — |
| 2024-05-16 | $8.19 | $8.19 | 26,500 | — | — |
| 2024-05-15 | $8.22 | $8.22 | 11,000 | — | — |
| 2024-05-14 | $8.25 | $8.25 | 18,000 | — | — |
| 2024-05-13 | $7.30 | $7.30 | 2,100 | — | — |
| 2024-05-10 | $7.10 | $7.10 | 4,800 | — | — |
| 2024-05-09 | $7.06 | $7.06 | 6,600 | — | — |
| 2024-05-08 | $7.00 | $7.00 | 400 | — | — |
| 2024-05-07 | $7.01 | $7.01 | 1,600 | — | — |
| 2024-05-06 | $7.04 | $7.04 | 4,700 | — | — |
| 2024-05-03 | $7.02 | $7.02 | 4,000 | — | — |
| 2024-05-02 | $7.20 | $7.20 | 3,200 | — | — |
| 2024-05-01 | $7.24 | $7.24 | 7,300 | — | — |
| 2024-04-30 | $7.00 | $7.00 | 5,800 | — | — |
| 2024-04-29 | $7.10 | $7.10 | 2,500 | — | — |
| 2024-04-26 | $7.34 | $7.34 | 1,300 | — | — |
| 2024-04-25 | $7.46 | $7.46 | 10,600 | — | — |
| 2024-04-24 | $7.50 | $7.50 | 8,500 | — | — |
| 2024-04-23 | $7.68 | $7.68 | 4,700 | — | — |
| 2024-04-22 | $7.21 | $7.21 | 8,400 | — | — |
| 2024-04-19 | $7.19 | $7.19 | 3,500 | — | — |
| 2024-04-18 | $7.18 | $7.18 | 6,400 | — | — |
| 2024-04-17 | $7.02 | $7.02 | 16,800 | — | — |
| 2024-04-16 | $7.16 | $7.16 | 5,000 | — | — |
| 2024-04-15 | $6.81 | $6.81 | 7,200 | — | — |
| 2024-04-12 | $7.18 | $7.18 | 7,900 | — | — |
| 2024-04-11 | $7.30 | $7.30 | 2,800 | — | — |
| 2024-04-10 | $7.19 | $7.19 | 2,000 | — | — |
| 2024-04-09 | $7.50 | $7.50 | 1,700 | — | — |
| 2024-04-08 | $7.30 | $7.30 | 7,200 | — | — |
| 2024-04-05 | $7.20 | $7.20 | 44,100 | — | — |
| 2024-04-04 | $6.10 | $6.10 | 20,100 | — | — |
| 2024-04-03 | $6.09 | $6.09 | 28,500 | — | — |
| 2024-04-02 | $6.74 | $6.74 | 48,100 | — | — |
| 2024-04-01 | $6.37 | $6.37 | 73,300 | — | — |
| 2024-03-28 | $8.83 | $8.83 | 18,600 | — | — |
| 2024-03-27 | $8.74 | $8.74 | 17,500 | — | — |
| 2024-03-26 | $8.28 | $8.28 | 7,600 | — | — |
| 2024-03-25 | $7.64 | $7.64 | 37,400 | — | — |
| 2024-03-22 | $7.20 | $7.20 | 31,300 | — | — |
| 2024-03-21 | $7.34 | $7.34 | 15,000 | — | — |
| 2024-03-20 | $7.19 | $7.19 | 64,800 | — | — |
| 2024-03-19 | $8.83 | $8.83 | 21,300 | — | — |
| 2024-03-18 | $9.74 | $9.74 | 13,100 | — | — |
| 2024-03-15 | $10.00 | $10.00 | 5,400 | — | — |
| 2024-03-14 | $10.00 | $10.00 | 12,900 | — | — |
| 2024-03-13 | $10.10 | $10.10 | 74,400 | — | — |
| 2024-03-12 | $9.24 | $9.24 | 16,700 | — | — |
| 2024-03-11 | $8.87 | $8.87 | 18,400 | — | — |
| 2024-03-08 | $7.93 | $7.93 | 20,600 | — | — |
| 2024-03-07 | $9.13 | $9.13 | 21,000 | — | — |
| 2024-03-06 | $9.90 | $9.90 | 20,700 | — | — |
| 2024-03-05 | $9.90 | $9.90 | 31,100 | — | — |
| 2024-03-04 | $9.91 | $9.91 | 49,200 | — | — |
| 2024-03-01 | $9.05 | $9.05 | 13,100 | — | — |
| 2024-02-29 | $8.80 | $8.80 | 17,900 | — | — |
| 2024-02-28 | $8.66 | $8.66 | 17,800 | — | — |
| 2024-02-27 | $9.03 | $9.03 | 70,600 | — | — |
| 2024-02-26 | $8.35 | $8.35 | 89,300 | — | — |
| 2024-02-23 | $7.25 | $7.25 | 17,800 | — | — |
| 2024-02-22 | $6.83 | $6.83 | 11,100 | — | — |
| 2024-02-21 | $7.18 | $7.18 | 8,400 | — | — |
| 2024-02-20 | $7.30 | $7.30 | 56,400 | — | — |
| 2024-02-16 | $6.86 | $6.86 | 4,400 | — | — |
| 2024-02-15 | $6.53 | $6.53 | 14,900 | — | — |
| 2024-02-14 | $6.13 | $6.13 | 5,500 | — | — |
| 2024-02-13 | $6.69 | $6.69 | 8,400 | — | — |
| 2024-02-12 | $6.42 | $6.42 | 41,600 | — | — |
| 2024-02-09 | $6.84 | $6.84 | 8,500 | — | — |
| 2024-02-08 | $6.94 | $6.94 | 11,000 | — | — |
| 2024-02-07 | $7.03 | $7.03 | 48,400 | — | — |
| 2024-02-06 | $6.80 | $6.80 | 20,100 | — | — |
| 2024-02-05 | $7.00 | $7.00 | 66,300 | — | — |
| 2024-02-02 | $6.20 | $6.20 | 50,900 | — | — |
| 2024-02-01 | $5.28 | $5.28 | 14,800 | — | — |
| 2024-01-31 | $5.33 | $5.33 | 2,900 | — | — |
| 2024-01-30 | $5.72 | $5.72 | 15,000 | — | — |
| 2024-01-29 | $5.56 | $5.56 | 6,000 | — | — |
| 2024-01-26 | $5.28 | $5.28 | 3,600 | — | — |
| 2024-01-25 | $5.21 | $5.21 | 11,800 | — | — |
| 2024-01-24 | $5.65 | $5.65 | 4,800 | — | — |
| 2024-01-23 | $5.53 | $5.53 | 3,600 | — | — |
| 2024-01-22 | $5.53 | $5.53 | 12,300 | — | — |
| 2024-01-19 | $5.98 | $5.98 | 13,400 | — | — |
| 2024-01-18 | $6.24 | $6.24 | 31,400 | — | — |
| 2024-01-17 | $6.10 | $6.10 | 35,200 | — | — |
| 2024-01-16 | $5.81 | $5.81 | 12,400 | — | — |
| 2024-01-12 | $5.38 | $5.38 | 5,300 | — | — |
| 2024-01-11 | $5.53 | $5.53 | 2,200 | — | — |
| 2024-01-10 | $5.31 | $5.31 | 14,200 | — | — |
| 2024-01-09 | $5.24 | $5.24 | 7,000 | — | — |
| 2024-01-08 | $5.17 | $5.17 | 20,300 | — | — |
| 2024-01-05 | $4.99 | $4.99 | 4,600 | — | — |
| 2024-01-04 | $5.00 | $5.00 | 600 | — | — |
| 2024-01-03 | $4.96 | $4.96 | 2,800 | — | — |
| 2024-01-02 | $4.91 | $4.91 | 4,600 | — | — |