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
- 2014-11-11 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 | $10.63 | $10.63 | 142,300 | — | — |
| 2024-12-30 | $9.95 | $9.95 | 189,900 | — | — |
| 2024-12-27 | $9.90 | $9.90 | 53,100 | — | — |
| 2024-12-26 | $10.18 | $10.18 | 23,700 | — | — |
| 2024-12-24 | $10.08 | $10.08 | 9,200 | — | — |
| 2024-12-23 | $10.07 | $10.07 | 24,700 | — | — |
| 2024-12-20 | $10.27 | $10.27 | 86,000 | — | — |
| 2024-12-19 | $10.29 | $10.29 | 35,600 | — | — |
| 2024-12-18 | $10.64 | $10.64 | 52,800 | — | — |
| 2024-12-17 | $10.97 | $10.97 | 37,500 | — | — |
| 2024-12-16 | $11.11 | $11.11 | 24,900 | — | — |
| 2024-12-13 | $11.02 | $11.02 | 30,300 | — | — |
| 2024-12-12 | $11.06 | $11.06 | 16,000 | — | — |
| 2024-12-11 | $11.62 | $11.62 | 75,500 | — | — |
| 2024-12-10 | $11.67 | $11.67 | 35,500 | — | — |
| 2024-12-09 | $11.54 | $11.54 | 44,500 | — | — |
| 2024-12-06 | $11.58 | $11.58 | 25,400 | — | — |
| 2024-12-05 | $11.65 | $11.65 | 24,500 | — | — |
| 2024-12-04 | $11.70 | $11.70 | 26,200 | — | — |
| 2024-12-03 | $11.55 | $11.55 | 45,000 | — | — |
| 2024-12-02 | $11.72 | $11.72 | 41,900 | — | — |
| 2024-11-29 | $11.64 | $11.64 | 19,600 | — | — |
| 2024-11-27 | $11.50 | $11.50 | 26,700 | — | — |
| 2024-11-26 | $11.73 | $11.73 | 33,300 | — | — |
| 2024-11-25 | $11.95 | $11.95 | 37,000 | — | — |
| 2024-11-22 | $11.75 | $11.75 | 26,500 | — | — |
| 2024-11-21 | $11.57 | $11.57 | 36,700 | — | — |
| 2024-11-20 | $11.35 | $11.35 | 58,400 | — | — |
| 2024-11-19 | $10.95 | $10.95 | 38,500 | — | — |
| 2024-11-18 | $10.80 | $10.80 | 218,000 | — | — |
| 2024-11-15 | $11.06 | $11.06 | 57,200 | — | — |
| 2024-11-14 | $11.22 | $11.22 | 53,900 | — | — |
| 2024-11-13 | $11.56 | $11.56 | 53,000 | — | — |
| 2024-11-12 | $11.75 | $11.75 | 53,900 | — | — |
| 2024-11-11 | $12.58 | $12.58 | 81,800 | — | — |
| 2024-11-08 | $11.61 | $11.61 | 85,300 | — | — |
| 2024-11-07 | $11.88 | $11.88 | 58,600 | — | — |
| 2024-11-06 | $11.95 | $11.95 | 77,200 | — | — |
| 2024-11-05 | $11.35 | $11.35 | 28,100 | — | — |
| 2024-11-04 | $11.10 | $11.10 | 19,600 | — | — |
| 2024-11-01 | $11.08 | $11.08 | 35,000 | — | — |
| 2024-10-31 | $11.05 | $11.05 | 30,600 | — | — |
| 2024-10-30 | $11.20 | $11.20 | 17,800 | — | — |
| 2024-10-29 | $11.34 | $11.34 | 18,600 | — | — |
| 2024-10-28 | $11.20 | $11.20 | 21,400 | — | — |
| 2024-10-25 | $11.20 | $11.20 | 25,400 | — | — |
| 2024-10-24 | $11.22 | $11.22 | 44,400 | — | — |
| 2024-10-23 | $11.25 | $11.25 | 51,600 | — | — |
| 2024-10-22 | $11.41 | $11.41 | 24,300 | — | — |
| 2024-10-21 | $11.63 | $11.63 | 37,300 | — | — |
| 2024-10-18 | $11.70 | $11.70 | 47,300 | — | — |
| 2024-10-17 | $11.41 | $11.41 | 47,500 | — | — |
| 2024-10-16 | $11.47 | $11.47 | 93,200 | — | — |
| 2024-10-15 | $10.60 | $10.60 | 96,500 | — | — |
| 2024-10-14 | $10.51 | $10.51 | 67,500 | — | — |
| 2024-10-11 | $10.64 | $10.64 | 32,800 | — | — |
| 2024-10-10 | $10.68 | $10.68 | 47,300 | — | — |
| 2024-10-09 | $10.56 | $10.56 | 32,600 | — | — |
| 2024-10-08 | $10.71 | $10.71 | 39,000 | — | — |
| 2024-10-07 | $10.79 | $10.79 | 45,500 | — | — |
| 2024-10-04 | $11.12 | $11.12 | 35,900 | — | — |
| 2024-10-03 | $10.97 | $10.97 | 28,800 | — | — |
| 2024-10-02 | $11.18 | $11.18 | 30,700 | — | — |
| 2024-10-01 | $11.10 | $11.10 | 71,500 | — | — |
| 2024-09-30 | $11.44 | $11.44 | 23,900 | — | — |
| 2024-09-27 | $11.59 | $11.59 | 51,900 | — | — |
| 2024-09-26 | $11.55 | $11.55 | 26,600 | — | — |
| 2024-09-25 | $11.23 | $11.23 | 34,500 | — | — |
| 2024-09-24 | $11.31 | $11.31 | 46,600 | — | — |
| 2024-09-23 | $11.08 | $11.08 | 67,000 | — | — |
| 2024-09-20 | $11.41 | $11.41 | 129,800 | — | — |
| 2024-09-19 | $11.90 | $11.90 | 40,800 | — | — |
| 2024-09-18 | $11.47 | $11.47 | 27,300 | — | — |
| 2024-09-17 | $11.57 | $11.57 | 21,200 | — | — |
| 2024-09-16 | $11.68 | $11.68 | 26,400 | — | — |
| 2024-09-13 | $12.00 | $12.00 | 95,300 | — | — |
| 2024-09-12 | $11.03 | $11.03 | 139,100 | — | — |
| 2024-09-11 | $11.83 | $11.83 | 305,900 | — | — |
| 2024-09-10 | $11.46 | $11.46 | 22,600 | — | — |
| 2024-09-09 | $11.07 | $11.07 | 29,000 | — | — |
| 2024-09-06 | $10.87 | $10.87 | 25,300 | — | — |
| 2024-09-05 | $11.05 | $11.05 | 34,200 | — | — |
| 2024-09-04 | $11.09 | $11.09 | 20,000 | — | — |
| 2024-09-03 | $11.10 | $11.10 | 39,200 | — | — |
| 2024-08-30 | $11.31 | $11.31 | 24,200 | — | — |
| 2024-08-29 | $11.23 | $11.23 | 28,100 | — | — |
| 2024-08-28 | $11.01 | $11.01 | 60,900 | — | — |
| 2024-08-27 | $11.23 | $11.23 | 20,100 | — | — |
| 2024-08-26 | $11.70 | $11.70 | 60,400 | — | — |
| 2024-08-23 | $11.46 | $11.46 | 23,800 | — | — |
| 2024-08-22 | $11.16 | $11.16 | 32,200 | — | — |
| 2024-08-21 | $11.30 | $11.30 | 17,700 | — | — |
| 2024-08-20 | $11.30 | $11.30 | 22,300 | — | — |
| 2024-08-19 | $11.42 | $11.42 | 25,400 | — | — |
| 2024-08-16 | $11.48 | $11.48 | 21,700 | — | — |
| 2024-08-15 | $11.63 | $11.63 | 37,800 | — | — |
| 2024-08-14 | $11.45 | $11.45 | 39,500 | — | — |
| 2024-08-13 | $11.48 | $11.48 | 12,300 | — | — |
| 2024-08-12 | $11.36 | $11.36 | 49,600 | — | — |
| 2024-08-09 | $11.30 | $11.30 | 67,900 | — | — |
| 2024-08-08 | $12.33 | $12.33 | 28,800 | — | — |
| 2024-08-07 | $11.91 | $11.91 | 45,800 | — | — |
| 2024-08-06 | $12.14 | $12.14 | 32,000 | — | — |
| 2024-08-05 | $12.06 | $12.06 | 64,400 | — | — |
| 2024-08-02 | $12.73 | $12.73 | 40,800 | — | — |
| 2024-08-01 | $13.26 | $13.26 | 59,100 | — | — |
| 2024-07-31 | $14.42 | $14.42 | 42,100 | — | — |
| 2024-07-30 | $14.51 | $14.51 | 38,500 | — | — |
| 2024-07-29 | $14.25 | $14.25 | 19,600 | — | — |
| 2024-07-26 | $14.30 | $14.30 | 39,600 | — | — |
| 2024-07-25 | $13.63 | $13.63 | 39,200 | — | — |
| 2024-07-24 | $13.68 | $13.68 | 48,300 | — | — |
| 2024-07-23 | $14.26 | $14.26 | 28,700 | — | — |
| 2024-07-22 | $14.26 | $14.26 | 33,000 | — | — |
| 2024-07-19 | $14.00 | $14.00 | 34,800 | — | — |
| 2024-07-18 | $14.29 | $14.29 | 30,800 | — | — |
| 2024-07-17 | $14.66 | $14.66 | 37,100 | — | — |
| 2024-07-16 | $15.06 | $15.06 | 58,800 | — | — |
| 2024-07-15 | $14.25 | $14.25 | 52,200 | — | — |
| 2024-07-12 | $13.78 | $13.78 | 35,600 | — | — |
| 2024-07-11 | $13.64 | $13.64 | 51,000 | — | — |
| 2024-07-10 | $12.66 | $12.66 | 40,500 | — | — |
| 2024-07-09 | $12.87 | $12.87 | 25,000 | — | — |
| 2024-07-08 | $13.01 | $13.01 | 25,300 | — | — |
| 2024-07-05 | $13.21 | $13.21 | 45,300 | — | — |
| 2024-07-03 | $13.34 | $13.34 | 15,300 | — | — |
| 2024-07-02 | $13.39 | $13.39 | 42,500 | — | — |
| 2024-07-01 | $13.20 | $13.20 | 40,600 | — | — |
| 2024-06-28 | $14.06 | $14.06 | 377,100 | — | — |
| 2024-06-27 | $13.68 | $13.68 | 36,500 | — | — |
| 2024-06-26 | $13.65 | $13.65 | 41,900 | — | — |
| 2024-06-25 | $13.77 | $13.77 | 23,100 | — | — |
| 2024-06-24 | $13.95 | $13.95 | 35,300 | — | — |
| 2024-06-21 | $13.94 | $13.94 | 78,500 | — | — |
| 2024-06-20 | $13.93 | $13.93 | 28,900 | — | — |
| 2024-06-18 | $13.97 | $13.97 | 63,700 | — | — |
| 2024-06-17 | $13.71 | $13.71 | 38,900 | — | — |
| 2024-06-14 | $13.85 | $13.85 | 112,900 | — | — |
| 2024-06-13 | $14.44 | $14.44 | 54,600 | — | — |
| 2024-06-12 | $14.78 | $14.78 | 45,000 | — | — |
| 2024-06-11 | $14.69 | $14.69 | 35,500 | — | — |
| 2024-06-10 | $14.88 | $14.88 | 35,200 | — | — |
| 2024-06-07 | $14.86 | $14.86 | 44,300 | — | — |
| 2024-06-06 | $15.16 | $15.16 | 31,200 | — | — |
| 2024-06-05 | $15.54 | $15.54 | 55,200 | — | — |
| 2024-06-04 | $15.14 | $15.14 | 92,200 | — | — |
| 2024-06-03 | $14.82 | $14.82 | 65,900 | — | — |
| 2024-05-31 | $15.01 | $15.01 | 45,500 | — | — |
| 2024-05-30 | $15.09 | $15.09 | 50,300 | — | — |
| 2024-05-29 | $15.12 | $15.12 | 66,200 | — | — |
| 2024-05-28 | $15.93 | $15.93 | 118,400 | — | — |
| 2024-05-24 | $16.42 | $16.42 | 59,300 | — | — |
| 2024-05-23 | $16.80 | $16.80 | 58,800 | — | — |
| 2024-05-22 | $16.90 | $16.90 | 83,900 | — | — |
| 2024-05-21 | $16.35 | $16.35 | 84,400 | — | — |
| 2024-05-20 | $16.65 | $16.65 | 79,300 | — | — |
| 2024-05-17 | $17.22 | $17.22 | 138,200 | — | — |
| 2024-05-16 | $17.66 | $17.66 | 127,800 | — | — |
| 2024-05-15 | $17.51 | $17.51 | 93,900 | — | — |
| 2024-05-14 | $17.06 | $17.06 | 70,900 | — | — |
| 2024-05-13 | $16.45 | $16.45 | 97,200 | — | — |
| 2024-05-10 | $16.44 | $16.44 | 59,200 | — | — |
| 2024-05-09 | $16.48 | $16.48 | 63,600 | — | — |
| 2024-05-08 | $15.93 | $15.93 | 58,000 | — | — |
| 2024-05-07 | $16.13 | $16.13 | 64,000 | — | — |
| 2024-05-06 | $15.79 | $15.79 | 143,000 | — | — |
| 2024-05-03 | $16.12 | $16.12 | 261,600 | — | — |
| 2024-05-02 | $12.86 | $12.86 | 44,400 | — | — |
| 2024-05-01 | $12.79 | $12.79 | 79,000 | — | — |
| 2024-04-30 | $11.94 | $11.94 | 68,300 | — | — |
| 2024-04-29 | $12.32 | $12.32 | 38,200 | — | — |
| 2024-04-26 | $12.23 | $12.23 | 22,900 | — | — |
| 2024-04-25 | $12.08 | $12.08 | 40,300 | — | — |
| 2024-04-24 | $12.28 | $12.28 | 39,200 | — | — |
| 2024-04-23 | $12.59 | $12.59 | 45,800 | — | — |
| 2024-04-22 | $12.36 | $12.36 | 30,700 | — | — |
| 2024-04-19 | $12.18 | $12.18 | 71,800 | — | — |
| 2024-04-18 | $11.92 | $11.92 | 72,400 | — | — |
| 2024-04-17 | $12.02 | $12.02 | 52,000 | — | — |
| 2024-04-16 | $12.00 | $12.00 | 34,100 | — | — |
| 2024-04-15 | $12.00 | $12.00 | 69,600 | — | — |
| 2024-04-12 | $12.15 | $12.15 | 50,100 | — | — |
| 2024-04-11 | $12.67 | $12.67 | 47,300 | — | — |
| 2024-04-10 | $12.40 | $12.40 | 64,600 | — | — |
| 2024-04-09 | $13.09 | $13.09 | 51,800 | — | — |
| 2024-04-08 | $12.91 | $12.91 | 55,000 | — | — |
| 2024-04-05 | $12.74 | $12.74 | 22,700 | — | — |
| 2024-04-04 | $12.70 | $12.70 | 50,200 | — | — |
| 2024-04-03 | $12.76 | $12.76 | 61,000 | — | — |
| 2024-04-02 | $12.55 | $12.55 | 96,400 | — | — |
| 2024-04-01 | $12.80 | $12.80 | 93,800 | — | — |
| 2024-03-28 | $13.06 | $13.06 | 63,900 | — | — |
| 2024-03-27 | $12.77 | $12.77 | 50,200 | — | — |
| 2024-03-26 | $12.47 | $12.47 | 56,000 | — | — |
| 2024-03-25 | $12.72 | $12.72 | 43,300 | — | — |
| 2024-03-22 | $12.97 | $12.97 | 43,000 | — | — |
| 2024-03-21 | $12.87 | $12.87 | 59,500 | — | — |
| 2024-03-20 | $12.79 | $12.79 | 71,700 | — | — |
| 2024-03-19 | $13.09 | $13.09 | 170,500 | — | — |
| 2024-03-18 | $12.29 | $12.29 | 76,100 | — | — |
| 2024-03-15 | $12.75 | $12.75 | 155,800 | — | — |
| 2024-03-14 | $11.80 | $11.80 | 108,000 | — | — |
| 2024-03-13 | $11.97 | $11.97 | 127,600 | — | — |
| 2024-03-12 | $12.27 | $12.27 | 148,000 | — | — |
| 2024-03-11 | $13.08 | $13.08 | 303,800 | — | — |
| 2024-03-08 | $11.88 | $11.88 | 861,400 | — | — |
| 2024-03-07 | $9.14 | $9.14 | 168,600 | — | — |
| 2024-03-06 | $9.45 | $9.45 | 46,100 | — | — |
| 2024-03-05 | $9.15 | $9.15 | 118,700 | — | — |
| 2024-03-04 | $9.34 | $9.34 | 160,800 | — | — |
| 2024-03-01 | $9.89 | $9.89 | 95,300 | — | — |
| 2024-02-29 | $9.86 | $9.86 | 44,400 | — | — |
| 2024-02-28 | $9.75 | $9.75 | 47,400 | — | — |
| 2024-02-27 | $9.84 | $9.84 | 53,900 | — | — |
| 2024-02-26 | $9.99 | $9.99 | 33,900 | — | — |
| 2024-02-23 | $9.83 | $9.83 | 113,200 | — | — |
| 2024-02-22 | $10.06 | $10.06 | 64,400 | — | — |
| 2024-02-21 | $10.06 | $10.06 | 60,700 | — | — |
| 2024-02-20 | $10.29 | $10.29 | 74,000 | — | — |
| 2024-02-16 | $10.41 | $10.41 | 73,900 | — | — |
| 2024-02-15 | $10.41 | $10.41 | 91,100 | — | — |
| 2024-02-14 | $10.00 | $10.00 | 72,300 | — | — |
| 2024-02-13 | $10.00 | $10.00 | 115,900 | — | — |
| 2024-02-12 | $10.95 | $10.95 | 97,000 | — | — |
| 2024-02-09 | $10.62 | $10.62 | 72,500 | — | — |
| 2024-02-08 | $9.80 | $9.80 | 36,600 | — | — |
| 2024-02-07 | $9.56 | $9.56 | 76,900 | — | — |
| 2024-02-06 | $9.62 | $9.62 | 133,800 | — | — |
| 2024-02-05 | $9.51 | $9.51 | 86,800 | — | — |
| 2024-02-02 | $9.90 | $9.90 | 69,000 | — | — |
| 2024-02-01 | $10.09 | $10.09 | 90,300 | — | — |
| 2024-01-31 | $9.76 | $9.76 | 72,000 | — | — |
| 2024-01-30 | $9.77 | $9.77 | 49,800 | — | — |
| 2024-01-29 | $9.73 | $9.73 | 73,900 | — | — |
| 2024-01-26 | $9.46 | $9.46 | 52,000 | — | — |
| 2024-01-25 | $9.39 | $9.39 | 49,700 | — | — |
| 2024-01-24 | $9.39 | $9.39 | 86,000 | — | — |
| 2024-01-23 | $9.63 | $9.63 | 69,300 | — | — |
| 2024-01-22 | $9.39 | $9.39 | 84,500 | — | — |
| 2024-01-19 | $9.04 | $9.04 | 73,000 | — | — |
| 2024-01-18 | $9.05 | $9.05 | 58,500 | — | — |
| 2024-01-17 | $9.12 | $9.12 | 119,100 | — | — |
| 2024-01-16 | $9.00 | $9.00 | 94,300 | — | — |
| 2024-01-12 | $9.05 | $9.05 | 76,900 | — | — |
| 2024-01-11 | $9.24 | $9.24 | 153,100 | — | — |
| 2024-01-10 | $9.01 | $9.01 | 56,100 | — | — |
| 2024-01-09 | $9.01 | $9.01 | 45,100 | — | — |
| 2024-01-08 | $9.27 | $9.27 | 48,700 | — | — |
| 2024-01-05 | $8.97 | $8.97 | 124,100 | — | — |
| 2024-01-04 | $9.00 | $9.00 | 65,400 | — | — |
| 2024-01-03 | $9.03 | $9.03 | 127,300 | — | — |
| 2024-01-02 | $9.45 | $9.45 | 117,200 | — | — |