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
- 2022-02-04 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 | $12.19 | $15.38 | 36,600 | — | — |
| 2024-12-30 | $11.43 | $14.42 | 22,100 | — | — |
| 2024-12-27 | $12.07 | $15.23 | 2,600 | — | — |
| 2024-12-26 | $12.16 | $15.34 | 4,200 | — | — |
| 2024-12-24 | $12.34 | $15.57 | 900 | — | — |
| 2024-12-23 | $12.28 | $15.49 | 9,400 | — | — |
| 2024-12-20 | $12.35 | $15.58 | 1,700 | — | — |
| 2024-12-19 | $12.23 | $15.43 | 7,500 | — | — |
| 2024-12-18 | $12.99 | $15.96 | 18,800 | — | — |
| 2024-12-17 | $12.80 | $15.73 | 1,800 | — | — |
| 2024-12-16 | $12.81 | $15.74 | 2,900 | — | — |
| 2024-12-13 | $12.78 | $15.71 | 700 | — | — |
| 2024-12-12 | $12.77 | $15.69 | 1,300 | — | — |
| 2024-12-11 | $12.77 | $15.69 | 1,400 | — | — |
| 2024-12-10 | $12.91 | $15.86 | 4,600 | — | — |
| 2024-12-09 | $12.83 | $15.77 | 5,100 | — | — |
| 2024-12-06 | $12.79 | $15.71 | 22,600 | — | — |
| 2024-12-05 | $12.98 | $15.96 | 2,600 | — | — |
| 2024-12-04 | $12.98 | $15.95 | 900 | — | — |
| 2024-12-03 | $12.83 | $15.77 | 41,800 | — | — |
| 2024-12-02 | $12.85 | $15.79 | 5,400 | — | — |
| 2024-11-29 | $12.80 | $15.73 | 400 | — | — |
| 2024-11-27 | $12.74 | $15.66 | 1,200 | — | — |
| 2024-11-26 | $12.88 | $15.83 | 5,900 | — | — |
| 2024-11-25 | $12.73 | $15.64 | 5,700 | — | — |
| 2024-11-22 | $12.87 | $15.82 | 600 | — | — |
| 2024-11-21 | $12.91 | $15.86 | 5,400 | — | — |
| 2024-11-20 | $12.83 | $15.77 | 3,800 | — | — |
| 2024-11-19 | $12.92 | $15.88 | 500 | — | — |
| 2024-11-18 | $13.04 | $16.02 | 10,600 | — | — |
| 2024-11-15 | $13.04 | $16.02 | 6,900 | — | — |
| 2024-11-14 | $12.61 | $15.50 | 4,000 | — | — |
| 2024-11-13 | $12.84 | $15.78 | 5,300 | — | — |
| 2024-11-12 | $12.84 | $15.78 | 11,000 | — | — |
| 2024-11-11 | $12.76 | $15.68 | 8,900 | — | — |
| 2024-11-08 | $12.75 | $15.67 | 8,100 | — | — |
| 2024-11-07 | $12.82 | $15.75 | 1,100 | — | — |
| 2024-11-06 | $12.89 | $15.84 | 1,800 | — | — |
| 2024-11-05 | $12.93 | $15.89 | 2,900 | — | — |
| 2024-11-04 | $12.98 | $15.95 | 800 | — | — |
| 2024-11-01 | $13.00 | $15.97 | 7,300 | — | — |
| 2024-10-31 | $12.86 | $15.80 | 7,600 | — | — |
| 2024-10-30 | $12.92 | $15.88 | 4,700 | — | — |
| 2024-10-29 | $12.95 | $15.91 | 11,900 | — | — |
| 2024-10-28 | $12.98 | $15.95 | 1,400 | — | — |
| 2024-10-25 | $13.00 | $15.97 | 2,300 | — | — |
| 2024-10-24 | $12.96 | $15.93 | 500 | — | — |
| 2024-10-23 | $13.00 | $15.97 | 1,100 | — | — |
| 2024-10-22 | $13.00 | $15.97 | 3,900 | — | — |
| 2024-10-21 | $12.96 | $15.93 | 6,000 | — | — |
| 2024-10-18 | $13.20 | $16.22 | 7,100 | — | — |
| 2024-10-17 | $13.09 | $16.09 | 4,900 | — | — |
| 2024-10-16 | $13.20 | $16.21 | 7,900 | — | — |
| 2024-10-15 | $13.24 | $16.27 | 9,000 | — | — |
| 2024-10-14 | $13.23 | $16.26 | 37,800 | — | — |
| 2024-10-11 | $12.80 | $15.73 | 32,600 | — | — |
| 2024-10-10 | $12.89 | $15.84 | 22,900 | — | — |
| 2024-10-09 | $12.74 | $15.66 | 35,200 | — | — |
| 2024-10-08 | $12.57 | $15.45 | 44,700 | — | — |
| 2024-10-07 | $12.40 | $15.24 | 51,000 | — | — |
| 2024-10-04 | $11.90 | $14.62 | 77,800 | — | — |
| 2024-10-03 | $11.75 | $14.44 | 42,700 | — | — |
| 2024-10-02 | $11.05 | $13.58 | 4,700 | — | — |
| 2024-10-01 | $10.74 | $13.19 | 4,900 | — | — |
| 2024-09-30 | $10.64 | $13.07 | 4,100 | — | — |
| 2024-09-27 | $10.77 | $13.23 | 6,700 | — | — |
| 2024-09-26 | $10.78 | $13.25 | 2,600 | — | — |
| 2024-09-25 | $10.77 | $13.23 | 7,900 | — | — |
| 2024-09-24 | $10.85 | $13.34 | 46,000 | — | — |
| 2024-09-23 | $11.27 | $13.85 | 3,700 | — | — |
| 2024-09-20 | $11.43 | $14.05 | 9,000 | — | — |
| 2024-09-19 | $11.60 | $14.25 | 7,700 | — | — |
| 2024-09-18 | $11.74 | $14.12 | 8,800 | — | — |
| 2024-09-17 | $11.92 | $14.34 | 12,200 | — | — |
| 2024-09-16 | $11.67 | $14.04 | 5,900 | — | — |
| 2024-09-13 | $11.38 | $13.69 | 1,100 | — | — |
| 2024-09-12 | $11.38 | $13.69 | 2,300 | — | — |
| 2024-09-11 | $11.38 | $13.69 | 1,500 | — | — |
| 2024-09-10 | $11.46 | $13.78 | 1,500 | — | — |
| 2024-09-09 | $11.45 | $13.77 | 5,300 | — | — |
| 2024-09-06 | $11.46 | $13.78 | 300 | — | — |
| 2024-09-05 | $11.46 | $13.78 | 800 | — | — |
| 2024-09-04 | $11.40 | $13.71 | 900 | — | — |
| 2024-09-03 | $11.39 | $13.70 | 1,100 | — | — |
| 2024-08-30 | $11.46 | $13.78 | 700 | — | — |
| 2024-08-29 | $11.48 | $13.81 | 600 | — | — |
| 2024-08-28 | $11.42 | $13.73 | 1,600 | — | — |
| 2024-08-27 | $11.48 | $13.80 | 5,500 | — | — |
| 2024-08-26 | $11.55 | $13.89 | 700 | — | — |
| 2024-08-23 | $11.52 | $13.85 | 5,800 | — | — |
| 2024-08-22 | $11.52 | $13.85 | 300 | — | — |
| 2024-08-21 | $11.48 | $13.81 | 1,200 | — | — |
| 2024-08-20 | $11.48 | $13.80 | 3,100 | — | — |
| 2024-08-19 | $11.44 | $13.76 | 3,800 | — | — |
| 2024-08-16 | $11.53 | $13.87 | 4,000 | — | — |
| 2024-08-15 | $11.53 | $13.87 | 3,000 | — | — |
| 2024-08-14 | $11.70 | $14.07 | 1,100 | — | — |
| 2024-08-13 | $11.76 | $14.14 | 2,400 | — | — |
| 2024-08-12 | $11.59 | $13.94 | 1,900 | — | — |
| 2024-08-09 | $11.60 | $13.95 | 7,700 | — | — |
| 2024-08-08 | $11.90 | $14.31 | 4,900 | — | — |
| 2024-08-07 | $11.90 | $14.31 | 4,600 | — | — |
| 2024-08-06 | $11.97 | $14.40 | 1,700 | — | — |
| 2024-08-05 | $11.75 | $14.13 | 8,800 | — | — |
| 2024-08-02 | $11.93 | $14.35 | 2,900 | — | — |
| 2024-08-01 | $11.80 | $14.19 | 3,100 | — | — |
| 2024-07-31 | $11.99 | $14.42 | 5,300 | — | — |
| 2024-07-30 | $11.83 | $14.23 | 3,400 | — | — |
| 2024-07-29 | $11.65 | $14.01 | 4,200 | — | — |
| 2024-07-26 | $11.90 | $14.31 | 5,500 | — | — |
| 2024-07-25 | $12.00 | $14.43 | 2,700 | — | — |
| 2024-07-24 | $11.85 | $14.25 | 1,500 | — | — |
| 2024-07-23 | $12.00 | $14.43 | 1,400 | — | — |
| 2024-07-22 | $12.00 | $14.43 | 3,200 | — | — |
| 2024-07-19 | $11.97 | $14.40 | 5,400 | — | — |
| 2024-07-18 | $11.90 | $14.31 | 4,000 | — | — |
| 2024-07-17 | $11.88 | $14.29 | 2,300 | — | — |
| 2024-07-16 | $11.84 | $14.24 | 1,100 | — | — |
| 2024-07-15 | $11.89 | $14.30 | 6,600 | — | — |
| 2024-07-12 | $11.80 | $14.19 | 2,300 | — | — |
| 2024-07-11 | $11.68 | $14.04 | 1,600 | — | — |
| 2024-07-10 | $11.81 | $14.20 | 2,300 | — | — |
| 2024-07-09 | $11.63 | $13.99 | 2,000 | — | — |
| 2024-07-08 | $11.47 | $13.79 | 3,500 | — | — |
| 2024-07-05 | $11.55 | $13.89 | 4,800 | — | — |
| 2024-07-03 | $11.73 | $14.11 | 5,000 | — | — |
| 2024-07-02 | $11.27 | $13.55 | 9,000 | — | — |
| 2024-07-01 | $11.56 | $13.90 | 7,500 | — | — |
| 2024-06-28 | $11.82 | $14.22 | 7,000 | — | — |
| 2024-06-27 | $11.70 | $14.07 | 4,300 | — | — |
| 2024-06-26 | $11.83 | $14.23 | 4,500 | — | — |
| 2024-06-25 | $11.74 | $14.12 | 21,300 | — | — |
| 2024-06-24 | $11.99 | $14.42 | 11,400 | — | — |
| 2024-06-21 | $12.06 | $14.50 | 7,300 | — | — |
| 2024-06-20 | $11.60 | $13.95 | 46,500 | — | — |
| 2024-06-18 | $12.38 | $14.59 | 68,500 | — | — |
| 2024-06-17 | $11.70 | $13.79 | 25,600 | — | — |
| 2024-06-14 | $11.85 | $13.96 | 24,100 | — | — |
| 2024-06-13 | $11.70 | $13.79 | 3,600 | — | — |
| 2024-06-12 | $11.70 | $13.79 | 5,900 | — | — |
| 2024-06-11 | $11.64 | $13.71 | 20,100 | — | — |
| 2024-06-10 | $11.81 | $13.91 | 16,700 | — | — |
| 2024-06-07 | $11.45 | $13.49 | 16,700 | — | — |
| 2024-06-06 | $11.42 | $13.46 | 2,600 | — | — |
| 2024-06-05 | $11.40 | $13.43 | 2,100 | — | — |
| 2024-06-04 | $11.39 | $13.42 | 21,000 | — | — |
| 2024-06-03 | $11.37 | $13.40 | 24,300 | — | — |
| 2024-05-31 | $11.35 | $13.37 | 7,700 | — | — |
| 2024-05-30 | $11.35 | $13.37 | 6,200 | — | — |
| 2024-05-29 | $11.26 | $13.27 | 5,500 | — | — |
| 2024-05-28 | $11.30 | $13.32 | 26,000 | — | — |
| 2024-05-24 | $11.37 | $13.40 | 4,800 | — | — |
| 2024-05-23 | $11.32 | $13.33 | 2,700 | — | — |
| 2024-05-22 | $11.37 | $13.40 | 14,700 | — | — |
| 2024-05-21 | $11.41 | $13.45 | 8,900 | — | — |
| 2024-05-20 | $11.31 | $13.32 | 7,000 | — | — |
| 2024-05-17 | $11.22 | $13.22 | 4,400 | — | — |
| 2024-05-16 | $11.35 | $13.37 | 2,900 | — | — |
| 2024-05-15 | $11.48 | $13.53 | 5,600 | — | — |
| 2024-05-14 | $11.44 | $13.48 | 1,200 | — | — |
| 2024-05-13 | $11.33 | $13.35 | 10,800 | — | — |
| 2024-05-10 | $11.30 | $13.32 | 5,200 | — | — |
| 2024-05-09 | $11.32 | $13.34 | 8,900 | — | — |
| 2024-05-08 | $11.41 | $13.44 | 2,900 | — | — |
| 2024-05-07 | $11.40 | $13.43 | 9,600 | — | — |
| 2024-05-06 | $11.30 | $13.31 | 5,500 | — | — |
| 2024-05-03 | $11.17 | $13.16 | 5,300 | — | — |
| 2024-05-02 | $11.19 | $13.18 | 11,500 | — | — |
| 2024-05-01 | $11.14 | $13.13 | 6,100 | — | — |
| 2024-04-30 | $11.30 | $13.32 | 15,900 | — | — |
| 2024-04-29 | $11.05 | $13.02 | 10,600 | — | — |
| 2024-04-26 | $11.18 | $13.17 | 4,800 | — | — |
| 2024-04-25 | $11.11 | $13.09 | 400 | — | — |
| 2024-04-24 | $11.08 | $13.06 | 2,300 | — | — |
| 2024-04-23 | $11.11 | $13.09 | 17,300 | — | — |
| 2024-04-22 | $11.07 | $13.04 | 58,900 | — | — |
| 2024-04-19 | $10.96 | $12.92 | 15,000 | — | — |
| 2024-04-18 | $10.73 | $12.64 | 40,700 | — | — |
| 2024-04-17 | $10.40 | $12.26 | 12,700 | — | — |
| 2024-04-16 | $10.19 | $12.01 | 2,100 | — | — |
| 2024-04-15 | $10.16 | $11.97 | 15,300 | — | — |
| 2024-04-12 | $9.91 | $11.68 | 10,300 | — | — |
| 2024-04-11 | $9.98 | $11.76 | 13,900 | — | — |
| 2024-04-10 | $9.83 | $11.58 | 4,800 | — | — |
| 2024-04-09 | $9.90 | $11.67 | 14,100 | — | — |
| 2024-04-08 | $9.70 | $11.43 | 6,800 | — | — |
| 2024-04-05 | $9.80 | $11.55 | 1,300 | — | — |
| 2024-04-04 | $10.00 | $11.78 | 8,100 | — | — |
| 2024-04-03 | $9.61 | $11.32 | 6,300 | — | — |
| 2024-04-02 | $9.72 | $11.45 | 1,800 | — | — |
| 2024-04-01 | $9.69 | $11.42 | 8,800 | — | — |
| 2024-03-28 | $9.61 | $11.32 | 65,200 | — | — |
| 2024-03-27 | $9.86 | $11.62 | 110,900 | — | — |
| 2024-03-26 | $9.81 | $11.56 | 7,500 | — | — |
| 2024-03-25 | $9.80 | $11.55 | 14,300 | — | — |
| 2024-03-22 | $9.80 | $11.55 | 14,100 | — | — |
| 2024-03-21 | $9.63 | $11.35 | 5,000 | — | — |
| 2024-03-20 | $9.66 | $11.38 | 17,600 | — | — |
| 2024-03-19 | $9.70 | $11.43 | 22,600 | — | — |
| 2024-03-18 | $9.85 | $11.31 | 25,600 | — | — |
| 2024-03-15 | $9.86 | $11.32 | 9,100 | — | — |
| 2024-03-14 | $9.77 | $11.22 | 22,500 | — | — |
| 2024-03-13 | $9.84 | $11.30 | 4,100 | — | — |
| 2024-03-12 | $9.85 | $11.31 | 12,100 | — | — |
| 2024-03-11 | $9.81 | $11.26 | 4,900 | — | — |
| 2024-03-08 | $9.70 | $11.14 | 8,300 | — | — |
| 2024-03-07 | $9.79 | $11.24 | 12,100 | — | — |
| 2024-03-06 | $10.00 | $11.49 | 8,900 | — | — |
| 2024-03-05 | $10.01 | $11.49 | 9,600 | — | — |
| 2024-03-04 | $10.09 | $11.59 | 1,600 | — | — |
| 2024-03-01 | $10.14 | $11.64 | 4,900 | — | — |
| 2024-02-29 | $10.14 | $11.65 | 7,800 | — | — |
| 2024-02-28 | $10.02 | $11.51 | 18,800 | — | — |
| 2024-02-27 | $10.28 | $11.81 | 54,000 | — | — |
| 2024-02-26 | $10.23 | $11.75 | 32,400 | — | — |
| 2024-02-23 | $10.05 | $11.54 | 90,400 | — | — |
| 2024-02-22 | $9.55 | $10.97 | 62,400 | — | — |
| 2024-02-21 | $9.03 | $10.37 | 35,800 | — | — |
| 2024-02-20 | $8.63 | $9.91 | 77,000 | — | — |
| 2024-02-16 | $7.94 | $9.11 | 30,800 | — | — |
| 2024-02-15 | $8.03 | $9.22 | 10,500 | — | — |
| 2024-02-14 | $7.98 | $9.17 | 3,500 | — | — |
| 2024-02-13 | $8.15 | $9.35 | 400 | — | — |
| 2024-02-12 | $8.03 | $9.22 | 1,800 | — | — |
| 2024-02-09 | $7.97 | $9.15 | 1,600 | — | — |
| 2024-02-08 | $8.05 | $9.25 | 5,300 | — | — |
| 2024-02-07 | $8.05 | $9.25 | 900 | — | — |
| 2024-02-06 | $8.01 | $9.20 | 9,000 | — | — |
| 2024-02-05 | $7.87 | $9.04 | 6,000 | — | — |
| 2024-02-02 | $7.94 | $9.12 | 4,900 | — | — |
| 2024-02-01 | $7.73 | $8.88 | 7,700 | — | — |
| 2024-01-31 | $7.69 | $8.83 | 8,800 | — | — |
| 2024-01-30 | $7.68 | $8.81 | 6,400 | — | — |
| 2024-01-29 | $7.70 | $8.84 | 5,400 | — | — |
| 2024-01-26 | $7.69 | $8.83 | 10,000 | — | — |
| 2024-01-25 | $7.69 | $8.83 | 5,400 | — | — |
| 2024-01-24 | $7.65 | $8.79 | 14,200 | — | — |
| 2024-01-23 | $7.90 | $9.07 | 5,800 | — | — |
| 2024-01-22 | $7.65 | $8.79 | 32,800 | — | — |
| 2024-01-19 | $8.21 | $9.43 | 4,200 | — | — |
| 2024-01-18 | $8.19 | $9.40 | 6,000 | — | — |
| 2024-01-17 | $8.30 | $9.53 | 4,100 | — | — |
| 2024-01-16 | $8.30 | $9.53 | 7,300 | — | — |
| 2024-01-12 | $8.43 | $9.68 | 2,100 | — | — |
| 2024-01-11 | $8.40 | $9.65 | 2,400 | — | — |
| 2024-01-10 | $8.36 | $9.60 | 7,700 | — | — |
| 2024-01-09 | $8.44 | $9.69 | 4,300 | — | — |
| 2024-01-08 | $8.46 | $9.72 | 4,300 | — | — |
| 2024-01-05 | $8.50 | $9.76 | 9,900 | — | — |
| 2024-01-04 | $8.44 | $9.69 | 9,100 | — | — |
| 2024-01-03 | $8.39 | $9.64 | 13,200 | — | — |
| 2024-01-02 | $8.47 | $9.73 | 17,200 | — | — |