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
- 2021-11-29 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 | $13.85 | $13.85 | 103,200 | — | — |
| 2024-12-30 | $13.57 | $13.57 | 51,600 | — | — |
| 2024-12-27 | $13.38 | $13.38 | 111,800 | — | — |
| 2024-12-26 | $12.50 | $12.50 | 44,300 | — | — |
| 2024-12-24 | $13.59 | $13.59 | 93,800 | — | — |
| 2024-12-23 | $13.35 | $13.35 | 91,000 | — | — |
| 2024-12-20 | $13.66 | $13.66 | 1,224,700 | — | — |
| 2024-12-19 | $13.37 | $13.37 | 233,900 | — | — |
| 2024-12-18 | $12.90 | $12.90 | 209,500 | — | — |
| 2024-12-17 | $12.79 | $12.79 | 195,000 | — | — |
| 2024-12-16 | $12.42 | $12.42 | 189,900 | — | — |
| 2024-12-13 | $12.55 | $12.55 | 96,100 | — | — |
| 2024-12-12 | $12.53 | $12.53 | 91,700 | — | — |
| 2024-12-11 | $12.61 | $12.61 | 93,900 | — | — |
| 2024-12-10 | $12.47 | $12.47 | 116,600 | — | — |
| 2024-12-09 | $12.20 | $12.20 | 219,200 | — | — |
| 2024-12-06 | $10.51 | $10.51 | 29,200 | — | — |
| 2024-12-05 | $10.45 | $10.45 | 15,300 | — | — |
| 2024-12-04 | $10.51 | $10.51 | 18,900 | — | — |
| 2024-12-03 | $10.48 | $10.48 | 21,500 | — | — |
| 2024-12-02 | $11.00 | $11.00 | 13,400 | — | — |
| 2024-11-29 | $9.94 | $9.94 | 3,300 | — | — |
| 2024-11-27 | $10.14 | $10.14 | 13,200 | — | — |
| 2024-11-26 | $9.20 | $9.20 | 22,500 | — | — |
| 2024-11-25 | $10.25 | $10.25 | 21,900 | — | — |
| 2024-11-22 | $11.13 | $11.13 | 5,300 | — | — |
| 2024-11-21 | $10.66 | $10.66 | 34,600 | — | — |
| 2024-11-20 | $11.09 | $11.09 | 31,500 | — | — |
| 2024-11-19 | $11.00 | $11.00 | 13,200 | — | — |
| 2024-11-18 | $10.82 | $10.82 | 7,700 | — | — |
| 2024-11-15 | $11.01 | $11.01 | 24,300 | — | — |
| 2024-11-14 | $11.01 | $11.01 | 13,200 | — | — |
| 2024-11-13 | $10.64 | $10.64 | 4,900 | — | — |
| 2024-11-12 | $10.97 | $10.97 | 10,300 | — | — |
| 2024-11-11 | $11.20 | $11.20 | 7,200 | — | — |
| 2024-11-08 | $11.55 | $11.55 | 24,700 | — | — |
| 2024-11-07 | $11.49 | $11.49 | 10,500 | — | — |
| 2024-11-06 | $11.00 | $11.00 | 24,100 | — | — |
| 2024-11-05 | $10.31 | $10.31 | 28,800 | — | — |
| 2024-11-04 | $10.51 | $10.51 | 21,100 | — | — |
| 2024-11-01 | $11.10 | $11.10 | 16,200 | — | — |
| 2024-10-31 | $10.17 | $10.17 | 22,500 | — | — |
| 2024-10-30 | $10.90 | $10.90 | 24,600 | — | — |
| 2024-10-29 | $12.00 | $12.00 | 31,700 | — | — |
| 2024-10-28 | $12.10 | $12.10 | 11,800 | — | — |
| 2024-10-25 | $10.73 | $10.73 | 44,400 | — | — |
| 2024-10-24 | $10.61 | $10.61 | 11,200 | — | — |
| 2024-10-23 | $11.20 | $11.20 | 23,200 | — | — |
| 2024-10-22 | $11.50 | $11.50 | 5,400 | — | — |
| 2024-10-21 | $11.90 | $11.90 | 8,900 | — | — |
| 2024-10-18 | $12.58 | $12.58 | 16,900 | — | — |
| 2024-10-17 | $12.27 | $12.27 | 4,600 | — | — |
| 2024-10-16 | $11.77 | $11.77 | 9,400 | — | — |
| 2024-10-15 | $12.37 | $12.37 | 5,800 | — | — |
| 2024-10-14 | $12.69 | $12.69 | 15,500 | — | — |
| 2024-10-11 | $11.85 | $11.85 | 19,200 | — | — |
| 2024-10-10 | $11.61 | $11.61 | 11,300 | — | — |
| 2024-10-09 | $10.79 | $10.79 | 16,400 | — | — |
| 2024-10-08 | $10.30 | $10.30 | 23,500 | — | — |
| 2024-10-07 | $11.36 | $11.36 | 38,500 | — | — |
| 2024-10-04 | $12.69 | $12.69 | 59,800 | — | — |
| 2024-10-03 | $13.53 | $13.53 | 278,400 | — | — |
| 2024-10-02 | $10.87 | $10.87 | 87,800 | — | — |
| 2024-10-01 | $11.79 | $11.79 | 36,200 | — | — |
| 2024-09-30 | $10.01 | $10.01 | 27,900 | — | — |
| 2024-09-27 | $10.77 | $10.77 | 22,700 | — | — |
| 2024-09-26 | $10.15 | $10.15 | 36,500 | — | — |
| 2024-09-25 | $11.08 | $11.08 | 56,600 | — | — |
| 2024-09-24 | $11.01 | $11.01 | 14,600 | — | — |
| 2024-09-23 | $11.01 | $11.01 | 71,500 | — | — |
| 2024-09-20 | $11.01 | $11.01 | 2,300 | — | — |
| 2024-09-19 | $11.00 | $11.00 | 500 | — | — |
| 2024-09-18 | $10.99 | $10.99 | 3,700 | — | — |
| 2024-09-17 | $11.00 | $11.00 | 200 | — | — |
| 2024-09-16 | $11.00 | $11.00 | 300 | — | — |
| 2024-09-13 | $11.00 | $11.00 | 58,100 | — | — |
| 2024-09-12 | $10.99 | $10.99 | 598,200 | — | — |
| 2024-09-11 | $10.99 | $10.99 | 249,200 | — | — |
| 2024-09-10 | $11.00 | $11.00 | 2,100 | — | — |
| 2024-09-09 | $10.99 | $10.99 | 547,600 | — | — |
| 2024-09-06 | $11.00 | $11.00 | 800 | — | — |
| 2024-09-05 | $11.00 | $11.00 | 6,200 | — | — |
| 2024-09-04 | $11.00 | $11.00 | 5,000 | — | — |
| 2024-09-03 | $11.00 | $11.00 | 115,700 | — | — |
| 2024-08-30 | $11.00 | $11.00 | 0 | — | — |
| 2024-08-29 | $11.00 | $11.00 | 1,700 | — | — |
| 2024-08-28 | $11.00 | $11.00 | 1,100 | — | — |
| 2024-08-27 | $10.99 | $10.99 | 0 | — | — |
| 2024-08-26 | $10.99 | $10.99 | 13,500 | — | — |
| 2024-08-23 | $10.99 | $10.99 | 3,100 | — | — |
| 2024-08-22 | $11.00 | $11.00 | 9,600 | — | — |
| 2024-08-21 | $11.00 | $11.00 | 14,500 | — | — |
| 2024-08-20 | $11.00 | $11.00 | 3,700 | — | — |
| 2024-08-19 | $11.00 | $11.00 | 2,700 | — | — |
| 2024-08-16 | $11.01 | $11.01 | 5,300 | — | — |
| 2024-08-15 | $11.00 | $11.00 | 2,100 | — | — |
| 2024-08-14 | $10.99 | $10.99 | 200 | — | — |
| 2024-08-13 | $10.98 | $10.98 | 2,500 | — | — |
| 2024-08-12 | $10.96 | $10.96 | 101,400 | — | — |
| 2024-08-09 | $10.99 | $10.99 | 120,700 | — | — |
| 2024-08-08 | $10.99 | $10.99 | 100,400 | — | — |
| 2024-08-07 | $10.98 | $10.98 | 1,400 | — | — |
| 2024-08-06 | $10.99 | $10.99 | 52,400 | — | — |
| 2024-08-05 | $10.99 | $10.99 | 100 | — | — |
| 2024-08-02 | $10.98 | $10.98 | 79,500 | — | — |
| 2024-08-01 | $10.97 | $10.97 | 478,700 | — | — |
| 2024-07-31 | $10.98 | $10.98 | 200 | — | — |
| 2024-07-30 | $10.98 | $10.98 | 200 | — | — |
| 2024-07-29 | $10.98 | $10.98 | 1,500 | — | — |
| 2024-07-26 | $10.97 | $10.97 | 100 | — | — |
| 2024-07-25 | $10.98 | $10.98 | 100 | — | — |
| 2024-07-24 | $10.97 | $10.97 | 0 | — | — |
| 2024-07-23 | $10.97 | $10.97 | 1,100 | — | — |
| 2024-07-22 | $10.97 | $10.97 | 5,000 | — | — |
| 2024-07-19 | $10.96 | $10.96 | 100 | — | — |
| 2024-07-18 | $10.96 | $10.96 | 100,300 | — | — |
| 2024-07-17 | $10.95 | $10.95 | 0 | — | — |
| 2024-07-16 | $10.95 | $10.95 | 100 | — | — |
| 2024-07-15 | $10.95 | $10.95 | 508,900 | — | — |
| 2024-07-12 | $10.93 | $10.93 | 200 | — | — |
| 2024-07-11 | $10.94 | $10.94 | 3,600 | — | — |
| 2024-07-10 | $10.93 | $10.93 | 11,100 | — | — |
| 2024-07-09 | $10.91 | $10.91 | 20,500 | — | — |
| 2024-07-08 | $10.95 | $10.95 | 159,000 | — | — |
| 2024-07-05 | $10.95 | $10.95 | 21,100 | — | — |
| 2024-07-03 | $10.95 | $10.95 | 2,000 | — | — |
| 2024-07-02 | $10.95 | $10.95 | 2,600 | — | — |
| 2024-07-01 | $10.93 | $10.93 | 192,400 | — | — |
| 2024-06-28 | $10.90 | $10.90 | 2,200 | — | — |
| 2024-06-27 | $10.91 | $10.91 | 0 | — | — |
| 2024-06-26 | $10.91 | $10.91 | 1,200 | — | — |
| 2024-06-25 | $10.91 | $10.91 | 100,200 | — | — |
| 2024-06-24 | $10.91 | $10.91 | 0 | — | — |
| 2024-06-21 | $10.91 | $10.91 | 1,000 | — | — |
| 2024-06-20 | $10.91 | $10.91 | 1,000 | — | — |
| 2024-06-18 | $10.88 | $10.88 | 200 | — | — |
| 2024-06-17 | $10.87 | $10.87 | 3,400 | — | — |
| 2024-06-14 | $10.91 | $10.91 | 0 | — | — |
| 2024-06-13 | $10.91 | $10.91 | 1,000 | — | — |
| 2024-06-12 | $10.91 | $10.91 | 0 | — | — |
| 2024-06-11 | $10.91 | $10.91 | 0 | — | — |
| 2024-06-10 | $10.91 | $10.91 | 500 | — | — |
| 2024-06-07 | $10.89 | $10.89 | 14,000 | — | — |
| 2024-06-06 | $10.89 | $10.89 | 2,400 | — | — |
| 2024-06-05 | $10.90 | $10.90 | 600 | — | — |
| 2024-06-04 | $10.90 | $10.90 | 0 | — | — |
| 2024-06-03 | $10.90 | $10.90 | 9,900 | — | — |
| 2024-05-31 | $10.89 | $10.89 | 425,500 | — | — |
| 2024-05-30 | $10.88 | $10.88 | 72,000 | — | — |
| 2024-05-29 | $10.88 | $10.88 | 61,100 | — | — |
| 2024-05-28 | $10.86 | $10.86 | 1,800 | — | — |
| 2024-05-24 | $10.85 | $10.85 | 6,000 | — | — |
| 2024-05-23 | $10.87 | $10.87 | 604,800 | — | — |
| 2024-05-22 | $11.00 | $11.00 | 6,900 | — | — |
| 2024-05-21 | $10.99 | $10.99 | 8,600 | — | — |
| 2024-05-20 | $11.00 | $11.00 | 500 | — | — |
| 2024-05-17 | $10.98 | $10.98 | 200 | — | — |
| 2024-05-16 | $10.98 | $10.98 | 1,000 | — | — |
| 2024-05-15 | $10.98 | $10.98 | 1,500 | — | — |
| 2024-05-14 | $10.97 | $10.97 | 200 | — | — |
| 2024-05-13 | $10.97 | $10.97 | 127,900 | — | — |
| 2024-05-10 | $10.96 | $10.96 | 1,000 | — | — |
| 2024-05-09 | $10.96 | $10.96 | 300 | — | — |
| 2024-05-08 | $10.96 | $10.96 | 15,300 | — | — |
| 2024-05-07 | $10.96 | $10.96 | 1,700 | — | — |
| 2024-05-06 | $10.96 | $10.96 | 4,800 | — | — |
| 2024-05-03 | $10.95 | $10.95 | 100 | — | — |
| 2024-05-02 | $10.95 | $10.95 | 0 | — | — |
| 2024-05-01 | $10.95 | $10.95 | 13,100 | — | — |
| 2024-04-30 | $10.94 | $10.94 | 1,100 | — | — |
| 2024-04-29 | $10.94 | $10.94 | 38,100 | — | — |
| 2024-04-26 | $10.95 | $10.95 | 600 | — | — |
| 2024-04-25 | $10.94 | $10.94 | 112,500 | — | — |
| 2024-04-24 | $10.93 | $10.93 | 1,700 | — | — |
| 2024-04-23 | $10.94 | $10.94 | 10,900 | — | — |
| 2024-04-22 | $10.94 | $10.94 | 10,100 | — | — |
| 2024-04-19 | $10.93 | $10.93 | 400 | — | — |
| 2024-04-18 | $10.94 | $10.94 | 56,000 | — | — |
| 2024-04-17 | $10.93 | $10.93 | 5,300 | — | — |
| 2024-04-16 | $10.93 | $10.93 | 0 | — | — |
| 2024-04-15 | $10.93 | $10.93 | 339,500 | — | — |
| 2024-04-12 | $10.94 | $10.94 | 1,200 | — | — |
| 2024-04-11 | $10.93 | $10.93 | 0 | — | — |
| 2024-04-10 | $10.93 | $10.93 | 22,700 | — | — |
| 2024-04-09 | $10.93 | $10.93 | 48,800 | — | — |
| 2024-04-08 | $10.93 | $10.93 | 10,000 | — | — |
| 2024-04-05 | $10.92 | $10.92 | 2,316,300 | — | — |
| 2024-04-04 | $10.95 | $10.95 | 100 | — | — |
| 2024-04-03 | $10.95 | $10.95 | 2,000 | — | — |
| 2024-04-02 | $10.95 | $10.95 | 200 | — | — |
| 2024-04-01 | $11.00 | $11.00 | 1,000 | — | — |
| 2024-03-28 | $10.97 | $10.97 | 1,000 | — | — |
| 2024-03-27 | $10.96 | $10.96 | 0 | — | — |
| 2024-03-26 | $10.96 | $10.96 | 900 | — | — |
| 2024-03-25 | $10.95 | $10.95 | 0 | — | — |
| 2024-03-22 | $10.95 | $10.95 | 700 | — | — |
| 2024-03-21 | $10.95 | $10.95 | 10,200 | — | — |
| 2024-03-20 | $10.97 | $10.97 | 8,800 | — | — |
| 2024-03-19 | $10.96 | $10.96 | 29,500 | — | — |
| 2024-03-18 | $10.98 | $10.98 | 3,600 | — | — |
| 2024-03-15 | $10.98 | $10.98 | 700 | — | — |
| 2024-03-14 | $10.96 | $10.96 | 0 | — | — |
| 2024-03-13 | $10.96 | $10.96 | 105,200 | — | — |
| 2024-03-12 | $10.99 | $10.99 | 0 | — | — |
| 2024-03-11 | $10.99 | $10.99 | 1,000 | — | — |
| 2024-03-08 | $10.99 | $10.99 | 0 | — | — |
| 2024-03-07 | $10.99 | $10.99 | 200 | — | — |
| 2024-03-06 | $10.95 | $10.95 | 300 | — | — |
| 2024-03-05 | $10.99 | $10.99 | 0 | — | — |
| 2024-03-04 | $10.99 | $10.99 | 5,200 | — | — |
| 2024-03-01 | $10.91 | $10.91 | 41,700 | — | — |
| 2024-02-29 | $10.98 | $10.98 | 100 | — | — |
| 2024-02-28 | $10.91 | $10.91 | 0 | — | — |
| 2024-02-27 | $10.91 | $10.91 | 50,200 | — | — |
| 2024-02-26 | $10.90 | $10.90 | 200 | — | — |
| 2024-02-23 | $10.90 | $10.90 | 0 | — | — |
| 2024-02-22 | $10.90 | $10.90 | 3,600 | — | — |
| 2024-02-21 | $10.95 | $10.95 | 50,300 | — | — |
| 2024-02-20 | $10.90 | $10.90 | 200 | — | — |
| 2024-02-16 | $10.91 | $10.91 | 4,200 | — | — |
| 2024-02-15 | $10.91 | $10.91 | 22,700 | — | — |
| 2024-02-14 | $10.92 | $10.92 | 11,600 | — | — |
| 2024-02-13 | $10.92 | $10.92 | 4,500 | — | — |
| 2024-02-12 | $10.92 | $10.92 | 2,700 | — | — |
| 2024-02-09 | $10.92 | $10.92 | 550,000 | — | — |
| 2024-02-08 | $10.92 | $10.92 | 400 | — | — |
| 2024-02-07 | $10.93 | $10.93 | 0 | — | — |
| 2024-02-06 | $10.93 | $10.93 | 0 | — | — |
| 2024-02-05 | $10.93 | $10.93 | 0 | — | — |
| 2024-02-02 | $10.93 | $10.93 | 19,600 | — | — |
| 2024-02-01 | $10.88 | $10.88 | 0 | — | — |
| 2024-01-31 | $10.88 | $10.88 | 200 | — | — |
| 2024-01-30 | $10.93 | $10.93 | 2,000 | — | — |
| 2024-01-29 | $10.93 | $10.93 | 2,200 | — | — |
| 2024-01-26 | $10.95 | $10.95 | 1,100 | — | — |
| 2024-01-25 | $10.92 | $10.92 | 0 | — | — |
| 2024-01-24 | $10.92 | $10.92 | 0 | — | — |
| 2024-01-23 | $10.92 | $10.92 | 0 | — | — |
| 2024-01-22 | $10.92 | $10.92 | 0 | — | — |
| 2024-01-19 | $10.92 | $10.92 | 100 | — | — |
| 2024-01-18 | $10.91 | $10.91 | 400 | — | — |
| 2024-01-17 | $10.92 | $10.92 | 2,100 | — | — |
| 2024-01-16 | $10.90 | $10.90 | 100 | — | — |
| 2024-01-12 | $10.82 | $10.82 | 13,100 | — | — |
| 2024-01-11 | $10.85 | $10.85 | 0 | — | — |
| 2024-01-10 | $10.85 | $10.85 | 100 | — | — |
| 2024-01-09 | $10.80 | $10.80 | 0 | — | — |
| 2024-01-08 | $10.80 | $10.80 | 0 | — | — |
| 2024-01-05 | $10.80 | $10.80 | 0 | — | — |
| 2024-01-04 | $10.80 | $10.80 | 0 | — | — |
| 2024-01-03 | $10.80 | $10.80 | 0 | — | — |
| 2024-01-02 | $10.80 | $10.80 | 100,100 | — | — |