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
- 2018-04-26 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 | $10.49 | $10.49 | 596,200 | — | — |
| 2024-12-30 | $10.15 | $10.15 | 727,400 | — | — |
| 2024-12-27 | $10.46 | $10.46 | 591,400 | — | — |
| 2024-12-26 | $10.26 | $10.26 | 245,600 | — | — |
| 2024-12-24 | $10.02 | $10.02 | 95,700 | — | — |
| 2024-12-23 | $9.94 | $9.94 | 257,900 | — | — |
| 2024-12-20 | $10.09 | $10.09 | 877,700 | — | — |
| 2024-12-19 | $9.88 | $9.88 | 599,500 | — | — |
| 2024-12-18 | $10.11 | $10.11 | 556,500 | — | — |
| 2024-12-17 | $10.88 | $10.88 | 598,600 | — | — |
| 2024-12-16 | $11.36 | $11.36 | 557,500 | — | — |
| 2024-12-13 | $11.01 | $11.01 | 232,000 | — | — |
| 2024-12-12 | $11.20 | $11.20 | 210,800 | — | — |
| 2024-12-11 | $11.28 | $11.28 | 225,000 | — | — |
| 2024-12-10 | $11.05 | $11.05 | 239,400 | — | — |
| 2024-12-09 | $11.13 | $11.13 | 205,200 | — | — |
| 2024-12-06 | $11.01 | $11.01 | 290,900 | — | — |
| 2024-12-05 | $10.66 | $10.66 | 366,100 | — | — |
| 2024-12-04 | $11.23 | $11.23 | 290,700 | — | — |
| 2024-12-03 | $10.94 | $10.94 | 486,100 | — | — |
| 2024-12-02 | $11.06 | $11.06 | 231,000 | — | — |
| 2024-11-29 | $10.86 | $10.86 | 88,700 | — | — |
| 2024-11-27 | $10.73 | $10.73 | 203,000 | — | — |
| 2024-11-26 | $10.85 | $10.85 | 336,000 | — | — |
| 2024-11-25 | $11.16 | $11.16 | 349,600 | — | — |
| 2024-11-22 | $11.39 | $11.39 | 299,600 | — | — |
| 2024-11-21 | $11.11 | $11.11 | 179,400 | — | — |
| 2024-11-20 | $10.85 | $10.85 | 218,900 | — | — |
| 2024-11-19 | $10.87 | $10.87 | 537,300 | — | — |
| 2024-11-18 | $10.43 | $10.43 | 361,100 | — | — |
| 2024-11-15 | $10.26 | $10.26 | 479,300 | — | — |
| 2024-11-14 | $10.49 | $10.49 | 453,600 | — | — |
| 2024-11-13 | $10.71 | $10.71 | 353,100 | — | — |
| 2024-11-12 | $11.12 | $11.12 | 889,000 | — | — |
| 2024-11-11 | $10.90 | $10.90 | 796,600 | — | — |
| 2024-11-08 | $11.23 | $11.23 | 1,451,100 | — | — |
| 2024-11-07 | $14.68 | $14.68 | 602,900 | — | — |
| 2024-11-06 | $14.06 | $14.06 | 522,900 | — | — |
| 2024-11-05 | $12.44 | $12.44 | 282,100 | — | — |
| 2024-11-04 | $12.58 | $12.58 | 255,100 | — | — |
| 2024-11-01 | $12.26 | $12.26 | 424,700 | — | — |
| 2024-10-31 | $12.48 | $12.48 | 523,500 | — | — |
| 2024-10-30 | $12.91 | $12.91 | 409,700 | — | — |
| 2024-10-29 | $13.05 | $13.05 | 440,000 | — | — |
| 2024-10-28 | $13.23 | $13.23 | 1,703,800 | — | — |
| 2024-10-25 | $10.33 | $10.33 | 138,900 | — | — |
| 2024-10-24 | $10.30 | $10.30 | 157,900 | — | — |
| 2024-10-23 | $10.64 | $10.64 | 207,000 | — | — |
| 2024-10-22 | $10.78 | $10.78 | 153,600 | — | — |
| 2024-10-21 | $11.10 | $11.10 | 174,400 | — | — |
| 2024-10-18 | $11.02 | $11.02 | 183,300 | — | — |
| 2024-10-17 | $11.23 | $11.23 | 261,400 | — | — |
| 2024-10-16 | $11.25 | $11.25 | 144,600 | — | — |
| 2024-10-15 | $11.30 | $11.30 | 229,000 | — | — |
| 2024-10-14 | $11.45 | $11.45 | 147,600 | — | — |
| 2024-10-11 | $11.44 | $11.44 | 380,100 | — | — |
| 2024-10-10 | $10.83 | $10.83 | 213,600 | — | — |
| 2024-10-09 | $11.04 | $11.04 | 162,400 | — | — |
| 2024-10-08 | $11.14 | $11.14 | 284,100 | — | — |
| 2024-10-07 | $11.06 | $11.06 | 312,400 | — | — |
| 2024-10-04 | $11.03 | $11.03 | 287,800 | — | — |
| 2024-10-03 | $10.76 | $10.76 | 351,600 | — | — |
| 2024-10-02 | $10.51 | $10.51 | 208,800 | — | — |
| 2024-10-01 | $10.33 | $10.33 | 313,200 | — | — |
| 2024-09-30 | $10.69 | $10.69 | 234,000 | — | — |
| 2024-09-27 | $10.83 | $10.83 | 300,100 | — | — |
| 2024-09-26 | $10.70 | $10.70 | 508,700 | — | — |
| 2024-09-25 | $10.41 | $10.41 | 354,500 | — | — |
| 2024-09-24 | $10.53 | $10.53 | 824,700 | — | — |
| 2024-09-23 | $10.42 | $10.42 | 440,600 | — | — |
| 2024-09-20 | $10.66 | $10.66 | 676,500 | — | — |
| 2024-09-19 | $10.86 | $10.86 | 633,500 | — | — |
| 2024-09-18 | $10.59 | $10.59 | 398,800 | — | — |
| 2024-09-17 | $10.65 | $10.65 | 332,700 | — | — |
| 2024-09-16 | $10.69 | $10.69 | 312,400 | — | — |
| 2024-09-13 | $10.90 | $10.90 | 213,100 | — | — |
| 2024-09-12 | $10.66 | $10.66 | 173,600 | — | — |
| 2024-09-11 | $10.64 | $10.64 | 222,000 | — | — |
| 2024-09-10 | $10.53 | $10.53 | 214,000 | — | — |
| 2024-09-09 | $10.48 | $10.48 | 205,200 | — | — |
| 2024-09-06 | $10.50 | $10.50 | 318,800 | — | — |
| 2024-09-05 | $10.99 | $10.99 | 185,900 | — | — |
| 2024-09-04 | $11.16 | $11.16 | 243,800 | — | — |
| 2024-09-03 | $11.11 | $11.11 | 253,900 | — | — |
| 2024-08-30 | $11.94 | $11.94 | 186,100 | — | — |
| 2024-08-29 | $11.89 | $11.89 | 137,800 | — | — |
| 2024-08-28 | $11.68 | $11.68 | 139,000 | — | — |
| 2024-08-27 | $11.60 | $11.60 | 168,800 | — | — |
| 2024-08-26 | $11.68 | $11.68 | 148,100 | — | — |
| 2024-08-23 | $11.68 | $11.68 | 269,000 | — | — |
| 2024-08-22 | $11.51 | $11.51 | 285,300 | — | — |
| 2024-08-21 | $11.89 | $11.89 | 159,800 | — | — |
| 2024-08-20 | $11.67 | $11.67 | 120,900 | — | — |
| 2024-08-19 | $11.72 | $11.72 | 134,200 | — | — |
| 2024-08-16 | $11.62 | $11.62 | 188,200 | — | — |
| 2024-08-15 | $11.45 | $11.45 | 236,300 | — | — |
| 2024-08-14 | $11.07 | $11.07 | 160,100 | — | — |
| 2024-08-13 | $11.17 | $11.17 | 172,200 | — | — |
| 2024-08-12 | $10.70 | $10.70 | 178,900 | — | — |
| 2024-08-09 | $10.63 | $10.63 | 263,200 | — | — |
| 2024-08-08 | $10.86 | $10.86 | 561,200 | — | — |
| 2024-08-07 | $10.62 | $10.62 | 248,100 | — | — |
| 2024-08-06 | $10.60 | $10.60 | 256,200 | — | — |
| 2024-08-05 | $10.68 | $10.68 | 408,500 | — | — |
| 2024-08-02 | $10.89 | $10.89 | 524,400 | — | — |
| 2024-08-01 | $11.22 | $11.22 | 283,700 | — | — |
| 2024-07-31 | $12.07 | $12.07 | 221,200 | — | — |
| 2024-07-30 | $11.93 | $11.93 | 159,900 | — | — |
| 2024-07-29 | $12.22 | $12.22 | 154,000 | — | — |
| 2024-07-26 | $12.28 | $12.28 | 196,000 | — | — |
| 2024-07-25 | $12.08 | $12.08 | 207,600 | — | — |
| 2024-07-24 | $12.08 | $12.08 | 217,200 | — | — |
| 2024-07-23 | $12.71 | $12.71 | 193,100 | — | — |
| 2024-07-22 | $12.19 | $12.19 | 181,300 | — | — |
| 2024-07-19 | $11.89 | $11.89 | 176,700 | — | — |
| 2024-07-18 | $12.17 | $12.17 | 232,700 | — | — |
| 2024-07-17 | $12.98 | $12.98 | 350,500 | — | — |
| 2024-07-16 | $13.11 | $13.11 | 292,000 | — | — |
| 2024-07-15 | $12.31 | $12.31 | 190,500 | — | — |
| 2024-07-12 | $11.95 | $11.95 | 281,300 | — | — |
| 2024-07-11 | $11.58 | $11.58 | 400,400 | — | — |
| 2024-07-10 | $11.01 | $11.01 | 229,100 | — | — |
| 2024-07-09 | $11.18 | $11.18 | 207,100 | — | — |
| 2024-07-08 | $11.39 | $11.39 | 289,900 | — | — |
| 2024-07-05 | $10.99 | $10.99 | 138,100 | — | — |
| 2024-07-03 | $11.14 | $11.14 | 92,000 | — | — |
| 2024-07-02 | $10.84 | $10.84 | 191,300 | — | — |
| 2024-07-01 | $10.96 | $10.96 | 488,500 | — | — |
| 2024-06-28 | $10.93 | $10.93 | 1,021,600 | — | — |
| 2024-06-27 | $11.25 | $11.25 | 210,200 | — | — |
| 2024-06-26 | $11.21 | $11.21 | 278,800 | — | — |
| 2024-06-25 | $11.06 | $11.06 | 203,600 | — | — |
| 2024-06-24 | $11.27 | $11.27 | 132,700 | — | — |
| 2024-06-21 | $11.93 | $11.93 | 503,500 | — | — |
| 2024-06-20 | $11.90 | $11.90 | 161,700 | — | — |
| 2024-06-18 | $12.11 | $12.11 | 166,400 | — | — |
| 2024-06-17 | $12.01 | $12.01 | 177,600 | — | — |
| 2024-06-14 | $11.79 | $11.79 | 140,200 | — | — |
| 2024-06-13 | $12.12 | $12.12 | 143,600 | — | — |
| 2024-06-12 | $12.26 | $12.26 | 149,400 | — | — |
| 2024-06-11 | $12.05 | $12.05 | 143,100 | — | — |
| 2024-06-10 | $12.06 | $12.06 | 181,400 | — | — |
| 2024-06-07 | $11.77 | $11.77 | 184,000 | — | — |
| 2024-06-06 | $12.04 | $12.04 | 189,200 | — | — |
| 2024-06-05 | $12.45 | $12.45 | 123,900 | — | — |
| 2024-06-04 | $12.13 | $12.13 | 180,200 | — | — |
| 2024-06-03 | $12.65 | $12.65 | 216,500 | — | — |
| 2024-05-31 | $13.15 | $13.15 | 175,500 | — | — |
| 2024-05-30 | $13.14 | $13.14 | 146,900 | — | — |
| 2024-05-29 | $12.81 | $12.81 | 142,100 | — | — |
| 2024-05-28 | $13.11 | $13.11 | 98,100 | — | — |
| 2024-05-24 | $13.18 | $13.18 | 114,500 | — | — |
| 2024-05-23 | $13.04 | $13.04 | 162,000 | — | — |
| 2024-05-22 | $13.10 | $13.10 | 117,100 | — | — |
| 2024-05-21 | $13.23 | $13.23 | 75,800 | — | — |
| 2024-05-20 | $13.23 | $13.23 | 182,300 | — | — |
| 2024-05-17 | $13.18 | $13.18 | 186,500 | — | — |
| 2024-05-16 | $13.12 | $13.12 | 182,800 | — | — |
| 2024-05-15 | $13.27 | $13.27 | 138,600 | — | — |
| 2024-05-14 | $13.10 | $13.10 | 185,000 | — | — |
| 2024-05-13 | $13.24 | $13.24 | 206,400 | — | — |
| 2024-05-10 | $13.41 | $13.41 | 199,900 | — | — |
| 2024-05-09 | $13.36 | $13.36 | 198,200 | — | — |
| 2024-05-08 | $12.85 | $12.85 | 232,500 | — | — |
| 2024-05-07 | $12.79 | $12.79 | 263,500 | — | — |
| 2024-05-06 | $12.62 | $12.62 | 148,800 | — | — |
| 2024-05-03 | $12.14 | $12.14 | 240,200 | — | — |
| 2024-05-02 | $11.56 | $11.56 | 210,800 | — | — |
| 2024-05-01 | $11.36 | $11.36 | 174,200 | — | — |
| 2024-04-30 | $11.39 | $11.39 | 185,800 | — | — |
| 2024-04-29 | $11.53 | $11.53 | 113,900 | — | — |
| 2024-04-26 | $11.56 | $11.56 | 105,100 | — | — |
| 2024-04-25 | $11.28 | $11.28 | 230,300 | — | — |
| 2024-04-24 | $11.00 | $11.00 | 191,400 | — | — |
| 2024-04-23 | $10.95 | $10.95 | 173,500 | — | — |
| 2024-04-22 | $10.77 | $10.77 | 172,600 | — | — |
| 2024-04-19 | $10.87 | $10.87 | 202,500 | — | — |
| 2024-04-18 | $10.69 | $10.69 | 388,800 | — | — |
| 2024-04-17 | $11.25 | $11.25 | 164,400 | — | — |
| 2024-04-16 | $11.32 | $11.32 | 172,300 | — | — |
| 2024-04-15 | $11.36 | $11.36 | 163,500 | — | — |
| 2024-04-12 | $11.67 | $11.67 | 122,300 | — | — |
| 2024-04-11 | $11.90 | $11.90 | 117,500 | — | — |
| 2024-04-10 | $11.96 | $11.96 | 222,300 | — | — |
| 2024-04-09 | $12.22 | $12.22 | 163,600 | — | — |
| 2024-04-08 | $12.34 | $12.34 | 167,700 | — | — |
| 2024-04-05 | $12.45 | $12.45 | 139,300 | — | — |
| 2024-04-04 | $12.33 | $12.33 | 118,100 | — | — |
| 2024-04-03 | $12.84 | $12.84 | 161,700 | — | — |
| 2024-04-02 | $12.60 | $12.60 | 156,900 | — | — |
| 2024-04-01 | $12.78 | $12.78 | 129,100 | — | — |
| 2024-03-28 | $13.00 | $13.00 | 187,900 | — | — |
| 2024-03-27 | $12.64 | $12.64 | 135,300 | — | — |
| 2024-03-26 | $12.62 | $12.62 | 190,500 | — | — |
| 2024-03-25 | $12.80 | $12.80 | 160,000 | — | — |
| 2024-03-22 | $12.73 | $12.73 | 207,600 | — | — |
| 2024-03-21 | $12.91 | $12.91 | 199,000 | — | — |
| 2024-03-20 | $12.75 | $12.75 | 146,600 | — | — |
| 2024-03-19 | $12.41 | $12.41 | 154,200 | — | — |
| 2024-03-18 | $12.20 | $12.20 | 165,600 | — | — |
| 2024-03-15 | $12.41 | $12.41 | 343,600 | — | — |
| 2024-03-14 | $12.38 | $12.38 | 231,600 | — | — |
| 2024-03-13 | $13.14 | $13.14 | 156,400 | — | — |
| 2024-03-12 | $12.89 | $12.89 | 102,500 | — | — |
| 2024-03-11 | $12.71 | $12.71 | 88,300 | — | — |
| 2024-03-08 | $12.73 | $12.73 | 95,500 | — | — |
| 2024-03-07 | $12.81 | $12.81 | 77,300 | — | — |
| 2024-03-06 | $12.85 | $12.85 | 79,100 | — | — |
| 2024-03-05 | $12.54 | $12.54 | 157,900 | — | — |
| 2024-03-04 | $13.01 | $13.01 | 119,300 | — | — |
| 2024-03-01 | $13.04 | $13.04 | 256,800 | — | — |
| 2024-02-29 | $13.23 | $13.23 | 241,600 | — | — |
| 2024-02-28 | $12.86 | $12.86 | 117,400 | — | — |
| 2024-02-27 | $13.15 | $13.15 | 211,200 | — | — |
| 2024-02-26 | $13.19 | $13.19 | 251,700 | — | — |
| 2024-02-23 | $12.16 | $12.16 | 841,300 | — | — |
| 2024-02-22 | $13.81 | $13.81 | 265,700 | — | — |
| 2024-02-21 | $13.80 | $13.80 | 180,800 | — | — |
| 2024-02-20 | $13.86 | $13.86 | 113,700 | — | — |
| 2024-02-16 | $14.38 | $14.38 | 177,500 | — | — |
| 2024-02-15 | $14.61 | $14.61 | 194,500 | — | — |
| 2024-02-14 | $13.79 | $13.79 | 132,900 | — | — |
| 2024-02-13 | $13.27 | $13.27 | 222,500 | — | — |
| 2024-02-12 | $14.28 | $14.28 | 164,900 | — | — |
| 2024-02-09 | $14.09 | $14.09 | 179,500 | — | — |
| 2024-02-08 | $13.47 | $13.47 | 107,100 | — | — |
| 2024-02-07 | $13.50 | $13.50 | 109,600 | — | — |
| 2024-02-06 | $13.49 | $13.49 | 156,700 | — | — |
| 2024-02-05 | $12.89 | $12.89 | 147,000 | — | — |
| 2024-02-02 | $12.92 | $12.92 | 111,700 | — | — |
| 2024-02-01 | $13.08 | $13.08 | 169,600 | — | — |
| 2024-01-31 | $12.98 | $12.98 | 164,300 | — | — |
| 2024-01-30 | $13.24 | $13.24 | 191,000 | — | — |
| 2024-01-29 | $13.18 | $13.18 | 145,300 | — | — |
| 2024-01-26 | $12.87 | $12.87 | 88,800 | — | — |
| 2024-01-25 | $13.34 | $13.34 | 221,900 | — | — |
| 2024-01-24 | $13.30 | $13.30 | 116,000 | — | — |
| 2024-01-23 | $13.57 | $13.57 | 167,300 | — | — |
| 2024-01-22 | $13.60 | $13.60 | 69,600 | — | — |
| 2024-01-19 | $13.12 | $13.12 | 114,600 | — | — |
| 2024-01-18 | $13.13 | $13.13 | 180,800 | — | — |
| 2024-01-17 | $12.99 | $12.99 | 142,400 | — | — |
| 2024-01-16 | $13.10 | $13.10 | 228,400 | — | — |
| 2024-01-12 | $13.23 | $13.23 | 129,100 | — | — |
| 2024-01-11 | $13.11 | $13.11 | 228,000 | — | — |
| 2024-01-10 | $12.92 | $12.92 | 183,500 | — | — |
| 2024-01-09 | $13.07 | $13.07 | 155,900 | — | — |
| 2024-01-08 | $12.99 | $12.99 | 114,200 | — | — |
| 2024-01-05 | $12.71 | $12.71 | 202,800 | — | — |
| 2024-01-04 | $12.80 | $12.80 | 195,900 | — | — |
| 2024-01-03 | $12.79 | $12.79 | 435,200 | — | — |
| 2024-01-02 | $13.20 | $13.20 | 154,200 | — | — |