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
- 2014-12-16 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 | $9.05 | $9.05 | 91,300 | — | — |
| 2024-12-30 | $8.85 | $8.85 | 95,600 | — | — |
| 2024-12-27 | $8.90 | $8.90 | 85,500 | — | — |
| 2024-12-26 | $8.89 | $8.89 | 65,700 | — | — |
| 2024-12-24 | $8.75 | $8.75 | 41,300 | — | — |
| 2024-12-23 | $8.73 | $8.73 | 149,400 | — | — |
| 2024-12-20 | $8.52 | $8.52 | 136,500 | — | — |
| 2024-12-19 | $8.56 | $8.56 | 118,900 | — | — |
| 2024-12-18 | $8.54 | $8.54 | 248,600 | — | — |
| 2024-12-17 | $8.91 | $8.91 | 81,500 | — | — |
| 2024-12-16 | $9.07 | $9.07 | 50,900 | — | — |
| 2024-12-13 | $9.23 | $9.23 | 64,200 | — | — |
| 2024-12-12 | $9.14 | $9.14 | 84,700 | — | — |
| 2024-12-11 | $9.34 | $9.34 | 442,000 | — | — |
| 2024-12-10 | $9.27 | $9.27 | 267,200 | — | — |
| 2024-12-09 | $9.30 | $9.30 | 95,800 | — | — |
| 2024-12-06 | $9.56 | $9.56 | 136,900 | — | — |
| 2024-12-05 | $9.83 | $9.83 | 101,500 | — | — |
| 2024-12-04 | $9.90 | $9.90 | 253,100 | — | — |
| 2024-12-03 | $9.48 | $9.48 | 203,000 | — | — |
| 2024-12-02 | $9.81 | $9.81 | 373,800 | — | — |
| 2024-11-29 | $9.62 | $9.62 | 118,700 | — | — |
| 2024-11-27 | $9.79 | $9.79 | 75,100 | — | — |
| 2024-11-26 | $9.86 | $9.86 | 138,400 | — | — |
| 2024-11-25 | $9.89 | $9.89 | 110,100 | — | — |
| 2024-11-22 | $9.91 | $9.91 | 60,400 | — | — |
| 2024-11-21 | $9.95 | $9.95 | 115,700 | — | — |
| 2024-11-20 | $9.98 | $9.98 | 81,600 | — | — |
| 2024-11-19 | $10.27 | $10.27 | 71,000 | — | — |
| 2024-11-18 | $10.12 | $10.12 | 55,800 | — | — |
| 2024-11-15 | $10.09 | $10.09 | 102,300 | — | — |
| 2024-11-14 | $10.23 | $10.23 | 72,100 | — | — |
| 2024-11-13 | $10.32 | $10.32 | 158,800 | — | — |
| 2024-11-12 | $10.65 | $10.65 | 86,700 | — | — |
| 2024-11-11 | $10.57 | $10.57 | 102,000 | — | — |
| 2024-11-08 | $10.45 | $10.45 | 271,500 | — | — |
| 2024-11-07 | $10.15 | $10.15 | 98,900 | — | — |
| 2024-11-06 | $9.99 | $9.99 | 158,300 | — | — |
| 2024-11-05 | $9.72 | $9.72 | 51,100 | — | — |
| 2024-11-04 | $9.72 | $9.72 | 44,400 | — | — |
| 2024-11-01 | $9.62 | $9.62 | 46,800 | — | — |
| 2024-10-31 | $9.54 | $9.54 | 35,800 | — | — |
| 2024-10-30 | $9.50 | $9.50 | 41,400 | — | — |
| 2024-10-29 | $9.17 | $9.17 | 134,700 | — | — |
| 2024-10-28 | $9.10 | $9.10 | 53,300 | — | — |
| 2024-10-25 | $9.00 | $9.00 | 120,500 | — | — |
| 2024-10-24 | $9.07 | $9.07 | 78,000 | — | — |
| 2024-10-23 | $9.04 | $9.04 | 46,500 | — | — |
| 2024-10-22 | $9.55 | $9.55 | 47,300 | — | — |
| 2024-10-21 | $9.46 | $9.46 | 41,100 | — | — |
| 2024-10-18 | $9.42 | $9.42 | 49,700 | — | — |
| 2024-10-17 | $9.48 | $9.48 | 40,900 | — | — |
| 2024-10-16 | $9.08 | $9.08 | 168,400 | — | — |
| 2024-10-15 | $9.02 | $9.02 | 61,500 | — | — |
| 2024-10-14 | $9.02 | $9.02 | 48,300 | — | — |
| 2024-10-11 | $9.06 | $9.06 | 59,100 | — | — |
| 2024-10-10 | $9.23 | $9.23 | 68,700 | — | — |
| 2024-10-09 | $9.17 | $9.17 | 106,700 | — | — |
| 2024-10-08 | $9.56 | $9.56 | 27,800 | — | — |
| 2024-10-07 | $9.64 | $9.64 | 21,600 | — | — |
| 2024-10-04 | $9.55 | $9.55 | 44,800 | — | — |
| 2024-10-03 | $9.30 | $9.30 | 34,900 | — | — |
| 2024-10-02 | $9.34 | $9.34 | 61,400 | — | — |
| 2024-10-01 | $9.17 | $9.17 | 68,100 | — | — |
| 2024-09-30 | $9.27 | $9.27 | 42,000 | — | — |
| 2024-09-27 | $9.26 | $9.26 | 136,800 | — | — |
| 2024-09-26 | $9.26 | $9.26 | 40,900 | — | — |
| 2024-09-25 | $9.46 | $9.46 | 44,400 | — | — |
| 2024-09-24 | $9.46 | $9.46 | 60,500 | — | — |
| 2024-09-23 | $9.75 | $9.75 | 58,400 | — | — |
| 2024-09-20 | $10.09 | $10.09 | 226,300 | — | — |
| 2024-09-19 | $9.94 | $9.94 | 86,900 | — | — |
| 2024-09-18 | $9.63 | $9.63 | 157,500 | — | — |
| 2024-09-17 | $9.92 | $9.92 | 160,900 | — | — |
| 2024-09-16 | $9.44 | $9.44 | 81,100 | — | — |
| 2024-09-13 | $9.00 | $9.00 | 82,300 | — | — |
| 2024-09-12 | $8.68 | $8.68 | 54,700 | — | — |
| 2024-09-11 | $8.54 | $8.54 | 29,600 | — | — |
| 2024-09-10 | $8.65 | $8.65 | 51,500 | — | — |
| 2024-09-09 | $8.47 | $8.47 | 57,800 | — | — |
| 2024-09-06 | $8.42 | $8.42 | 26,700 | — | — |
| 2024-09-05 | $8.48 | $8.48 | 28,900 | — | — |
| 2024-09-04 | $8.44 | $8.44 | 46,900 | — | — |
| 2024-09-03 | $8.58 | $8.58 | 78,200 | — | — |
| 2024-08-30 | $9.03 | $9.03 | 35,000 | — | — |
| 2024-08-29 | $8.86 | $8.86 | 34,700 | — | — |
| 2024-08-28 | $8.84 | $8.84 | 37,900 | — | — |
| 2024-08-27 | $8.79 | $8.79 | 26,300 | — | — |
| 2024-08-26 | $8.96 | $8.96 | 113,800 | — | — |
| 2024-08-23 | $8.99 | $8.99 | 56,500 | — | — |
| 2024-08-22 | $8.62 | $8.62 | 44,800 | — | — |
| 2024-08-21 | $8.73 | $8.73 | 45,600 | — | — |
| 2024-08-20 | $8.57 | $8.57 | 60,900 | — | — |
| 2024-08-19 | $8.55 | $8.55 | 51,500 | — | — |
| 2024-08-16 | $8.42 | $8.42 | 161,300 | — | — |
| 2024-08-15 | $8.49 | $8.49 | 103,600 | — | — |
| 2024-08-14 | $8.13 | $8.13 | 57,700 | — | — |
| 2024-08-13 | $8.10 | $8.10 | 86,400 | — | — |
| 2024-08-12 | $8.05 | $8.05 | 107,000 | — | — |
| 2024-08-09 | $8.27 | $8.27 | 130,700 | — | — |
| 2024-08-08 | $8.48 | $8.48 | 334,700 | — | — |
| 2024-08-07 | $7.87 | $7.87 | 175,500 | — | — |
| 2024-08-06 | $7.88 | $7.88 | 192,200 | — | — |
| 2024-08-05 | $7.59 | $7.59 | 128,700 | — | — |
| 2024-08-02 | $8.28 | $8.28 | 145,500 | — | — |
| 2024-08-01 | $8.79 | $8.79 | 89,900 | — | — |
| 2024-07-31 | $9.23 | $9.23 | 106,300 | — | — |
| 2024-07-30 | $9.02 | $9.02 | 52,800 | — | — |
| 2024-07-29 | $9.13 | $9.13 | 60,200 | — | — |
| 2024-07-26 | $9.13 | $9.13 | 83,100 | — | — |
| 2024-07-25 | $8.63 | $8.63 | 129,700 | — | — |
| 2024-07-24 | $8.60 | $8.60 | 66,700 | — | — |
| 2024-07-23 | $8.96 | $8.96 | 78,500 | — | — |
| 2024-07-22 | $8.90 | $8.90 | 91,700 | — | — |
| 2024-07-19 | $8.60 | $8.60 | 152,900 | — | — |
| 2024-07-18 | $8.92 | $8.92 | 82,100 | — | — |
| 2024-07-17 | $9.29 | $9.29 | 77,600 | — | — |
| 2024-07-16 | $9.54 | $9.54 | 116,300 | — | — |
| 2024-07-15 | $9.40 | $9.40 | 453,800 | — | — |
| 2024-07-12 | $9.14 | $9.14 | 160,100 | — | — |
| 2024-07-11 | $8.95 | $8.95 | 182,800 | — | — |
| 2024-07-10 | $8.89 | $8.89 | 113,700 | — | — |
| 2024-07-09 | $8.85 | $8.85 | 57,200 | — | — |
| 2024-07-08 | $8.93 | $8.93 | 91,200 | — | — |
| 2024-07-05 | $8.58 | $8.58 | 166,300 | — | — |
| 2024-07-03 | $9.06 | $9.06 | 134,700 | — | — |
| 2024-07-02 | $8.91 | $8.91 | 101,900 | — | — |
| 2024-07-01 | $9.11 | $9.11 | 142,500 | — | — |
| 2024-06-28 | $9.15 | $9.15 | 525,800 | — | — |
| 2024-06-27 | $9.25 | $9.25 | 107,100 | — | — |
| 2024-06-26 | $9.37 | $9.37 | 82,200 | — | — |
| 2024-06-25 | $9.18 | $9.18 | 32,900 | — | — |
| 2024-06-24 | $9.23 | $9.23 | 41,600 | — | — |
| 2024-06-21 | $9.21 | $9.21 | 116,200 | — | — |
| 2024-06-20 | $9.51 | $9.51 | 61,200 | — | — |
| 2024-06-18 | $9.24 | $9.24 | 85,800 | — | — |
| 2024-06-17 | $9.39 | $9.39 | 62,900 | — | — |
| 2024-06-14 | $9.10 | $9.10 | 70,100 | — | — |
| 2024-06-13 | $9.20 | $9.20 | 206,500 | — | — |
| 2024-06-12 | $9.21 | $9.21 | 142,400 | — | — |
| 2024-06-11 | $9.60 | $9.60 | 60,400 | — | — |
| 2024-06-10 | $9.49 | $9.49 | 40,400 | — | — |
| 2024-06-07 | $9.15 | $9.15 | 49,900 | — | — |
| 2024-06-06 | $9.25 | $9.25 | 46,900 | — | — |
| 2024-06-05 | $9.31 | $9.31 | 159,300 | — | — |
| 2024-06-04 | $9.08 | $9.08 | 84,700 | — | — |
| 2024-06-03 | $9.15 | $9.15 | 53,400 | — | — |
| 2024-05-31 | $9.11 | $9.11 | 66,500 | — | — |
| 2024-05-30 | $9.01 | $9.01 | 45,900 | — | — |
| 2024-05-29 | $9.03 | $9.03 | 167,100 | — | — |
| 2024-05-28 | $9.16 | $9.16 | 61,600 | — | — |
| 2024-05-24 | $9.16 | $9.16 | 114,800 | — | — |
| 2024-05-23 | $8.87 | $8.87 | 156,300 | — | — |
| 2024-05-22 | $8.72 | $8.72 | 98,200 | — | — |
| 2024-05-21 | $8.75 | $8.75 | 56,400 | — | — |
| 2024-05-20 | $8.84 | $8.84 | 70,600 | — | — |
| 2024-05-17 | $8.82 | $8.82 | 47,800 | — | — |
| 2024-05-16 | $8.79 | $8.79 | 235,700 | — | — |
| 2024-05-15 | $8.76 | $8.76 | 79,600 | — | — |
| 2024-05-14 | $8.74 | $8.74 | 186,300 | — | — |
| 2024-05-13 | $8.83 | $8.83 | 173,800 | — | — |
| 2024-05-10 | $8.70 | $8.70 | 646,700 | — | — |
| 2024-05-09 | $9.44 | $9.44 | 257,100 | — | — |
| 2024-05-08 | $8.79 | $8.79 | 65,200 | — | — |
| 2024-05-07 | $8.65 | $8.65 | 65,600 | — | — |
| 2024-05-06 | $8.70 | $8.70 | 69,000 | — | — |
| 2024-05-03 | $8.57 | $8.57 | 41,100 | — | — |
| 2024-05-02 | $8.70 | $8.70 | 31,900 | — | — |
| 2024-05-01 | $8.46 | $8.46 | 113,500 | — | — |
| 2024-04-30 | $8.50 | $8.50 | 97,700 | — | — |
| 2024-04-29 | $8.79 | $8.79 | 105,600 | — | — |
| 2024-04-26 | $8.81 | $8.81 | 85,700 | — | — |
| 2024-04-25 | $8.66 | $8.66 | 51,600 | — | — |
| 2024-04-24 | $8.87 | $8.87 | 126,600 | — | — |
| 2024-04-23 | $8.88 | $8.88 | 150,300 | — | — |
| 2024-04-22 | $8.91 | $8.91 | 100,400 | — | — |
| 2024-04-19 | $8.89 | $8.89 | 111,200 | — | — |
| 2024-04-18 | $8.78 | $8.78 | 140,200 | — | — |
| 2024-04-17 | $9.04 | $9.04 | 124,600 | — | — |
| 2024-04-16 | $9.20 | $9.20 | 94,300 | — | — |
| 2024-04-15 | $9.07 | $9.07 | 333,500 | — | — |
| 2024-04-12 | $9.57 | $9.57 | 112,900 | — | — |
| 2024-04-11 | $10.00 | $10.00 | 117,700 | — | — |
| 2024-04-10 | $9.82 | $9.82 | 96,800 | — | — |
| 2024-04-09 | $10.00 | $10.00 | 127,200 | — | — |
| 2024-04-08 | $9.85 | $9.85 | 41,600 | — | — |
| 2024-04-05 | $9.92 | $9.92 | 70,900 | — | — |
| 2024-04-04 | $9.55 | $9.55 | 75,000 | — | — |
| 2024-04-03 | $9.54 | $9.54 | 63,300 | — | — |
| 2024-04-02 | $9.50 | $9.50 | 143,900 | — | — |
| 2024-04-01 | $9.99 | $9.99 | 158,000 | — | — |
| 2024-03-28 | $9.86 | $9.86 | 80,200 | — | — |
| 2024-03-27 | $9.77 | $9.77 | 82,100 | — | — |
| 2024-03-26 | $9.17 | $9.17 | 69,400 | — | — |
| 2024-03-25 | $9.20 | $9.20 | 41,900 | — | — |
| 2024-03-22 | $9.38 | $9.38 | 23,000 | — | — |
| 2024-03-21 | $9.47 | $9.47 | 68,900 | — | — |
| 2024-03-20 | $9.62 | $9.62 | 67,800 | — | — |
| 2024-03-19 | $9.24 | $9.24 | 46,300 | — | — |
| 2024-03-18 | $9.24 | $9.24 | 51,400 | — | — |
| 2024-03-15 | $9.13 | $9.13 | 162,200 | — | — |
| 2024-03-14 | $9.08 | $9.08 | 101,400 | — | — |
| 2024-03-13 | $9.15 | $9.15 | 108,200 | — | — |
| 2024-03-12 | $9.12 | $9.12 | 58,900 | — | — |
| 2024-03-11 | $9.20 | $9.20 | 61,300 | — | — |
| 2024-03-08 | $9.17 | $9.17 | 62,500 | — | — |
| 2024-03-07 | $9.18 | $9.18 | 75,000 | — | — |
| 2024-03-06 | $9.02 | $9.02 | 63,500 | — | — |
| 2024-03-05 | $9.02 | $9.02 | 59,900 | — | — |
| 2024-03-04 | $9.19 | $9.19 | 137,700 | — | — |
| 2024-03-01 | $9.65 | $9.65 | 153,300 | — | — |
| 2024-02-29 | $9.90 | $9.90 | 131,700 | — | — |
| 2024-02-28 | $9.57 | $9.57 | 279,900 | — | — |
| 2024-02-27 | $10.53 | $10.53 | 174,300 | — | — |
| 2024-02-26 | $10.36 | $10.36 | 202,800 | — | — |
| 2024-02-23 | $10.00 | $10.00 | 163,700 | — | — |
| 2024-02-22 | $9.00 | $9.00 | 43,700 | — | — |
| 2024-02-21 | $9.33 | $9.33 | 54,100 | — | — |
| 2024-02-20 | $9.23 | $9.23 | 55,400 | — | — |
| 2024-02-16 | $9.35 | $9.35 | 98,100 | — | — |
| 2024-02-15 | $9.57 | $9.57 | 81,300 | — | — |
| 2024-02-14 | $9.58 | $9.58 | 50,500 | — | — |
| 2024-02-13 | $9.28 | $9.28 | 124,300 | — | — |
| 2024-02-12 | $9.71 | $9.71 | 79,200 | — | — |
| 2024-02-09 | $9.41 | $9.41 | 107,800 | — | — |
| 2024-02-08 | $9.00 | $9.00 | 103,400 | — | — |
| 2024-02-07 | $9.15 | $9.15 | 97,100 | — | — |
| 2024-02-06 | $9.29 | $9.29 | 72,300 | — | — |
| 2024-02-05 | $8.95 | $8.95 | 96,700 | — | — |
| 2024-02-02 | $9.15 | $9.15 | 122,000 | — | — |
| 2024-02-01 | $9.51 | $9.51 | 79,900 | — | — |
| 2024-01-31 | $9.18 | $9.18 | 159,400 | — | — |
| 2024-01-30 | $9.53 | $9.53 | 91,100 | — | — |
| 2024-01-29 | $9.98 | $9.98 | 166,100 | — | — |
| 2024-01-26 | $9.27 | $9.27 | 80,800 | — | — |
| 2024-01-25 | $9.23 | $9.23 | 91,700 | — | — |
| 2024-01-24 | $9.35 | $9.35 | 106,800 | — | — |
| 2024-01-23 | $9.34 | $9.34 | 76,600 | — | — |
| 2024-01-22 | $8.81 | $8.81 | 132,200 | — | — |
| 2024-01-19 | $8.82 | $8.82 | 229,700 | — | — |
| 2024-01-18 | $8.13 | $8.13 | 295,300 | — | — |
| 2024-01-17 | $8.44 | $8.44 | 245,400 | — | — |
| 2024-01-16 | $8.71 | $8.71 | 158,200 | — | — |
| 2024-01-12 | $8.96 | $8.96 | 142,600 | — | — |
| 2024-01-11 | $9.10 | $9.10 | 484,800 | — | — |
| 2024-01-10 | $9.25 | $9.25 | 102,400 | — | — |
| 2024-01-09 | $9.38 | $9.38 | 121,000 | — | — |
| 2024-01-08 | $9.61 | $9.61 | 108,400 | — | — |
| 2024-01-05 | $9.68 | $9.68 | 155,300 | — | — |
| 2024-01-04 | $9.57 | $9.57 | 93,800 | — | — |
| 2024-01-03 | $9.64 | $9.64 | 196,700 | — | — |
| 2024-01-02 | $9.73 | $9.73 | 128,200 | — | — |