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
- 2014-07-25 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 | $11.54 | $13.32 | 156,100 | — | — |
| 2024-12-30 | $11.55 | $13.34 | 123,600 | — | — |
| 2024-12-27 | $11.59 | $13.38 | 114,900 | — | — |
| 2024-12-26 | $11.75 | $13.57 | 126,900 | — | — |
| 2024-12-24 | $11.81 | $13.64 | 76,700 | — | — |
| 2024-12-23 | $11.68 | $13.49 | 147,100 | — | — |
| 2024-12-20 | $11.63 | $13.43 | 190,000 | — | — |
| 2024-12-19 | $11.69 | $13.50 | 185,700 | — | — |
| 2024-12-18 | $11.58 | $13.37 | 243,400 | — | — |
| 2024-12-17 | $12.41 | $14.33 | 327,600 | — | — |
| 2024-12-16 | $12.81 | $14.79 | 485,200 | — | — |
| 2024-12-13 | $12.38 | $14.29 | 146,700 | — | — |
| 2024-12-12 | $12.46 | $14.39 | 171,700 | — | — |
| 2024-12-11 | $12.66 | $14.62 | 197,900 | — | — |
| 2024-12-10 | $12.37 | $14.28 | 304,000 | — | — |
| 2024-12-09 | $12.18 | $14.06 | 303,300 | — | — |
| 2024-12-06 | $12.02 | $13.88 | 217,500 | — | — |
| 2024-12-05 | $12.20 | $14.09 | 270,200 | — | — |
| 2024-12-04 | $12.55 | $14.49 | 221,800 | — | — |
| 2024-12-03 | $12.51 | $14.44 | 177,000 | — | — |
| 2024-12-02 | $12.65 | $14.61 | 120,600 | — | — |
| 2024-11-29 | $12.72 | $14.69 | 90,700 | — | — |
| 2024-11-27 | $12.63 | $14.58 | 165,600 | — | — |
| 2024-11-26 | $12.77 | $14.74 | 127,100 | — | — |
| 2024-11-25 | $12.76 | $14.73 | 153,800 | — | — |
| 2024-11-22 | $12.30 | $14.20 | 107,000 | — | — |
| 2024-11-21 | $12.09 | $13.96 | 86,700 | — | — |
| 2024-11-20 | $11.98 | $13.83 | 187,000 | — | — |
| 2024-11-19 | $12.07 | $13.94 | 145,000 | — | — |
| 2024-11-18 | $12.20 | $14.09 | 144,400 | — | — |
| 2024-11-15 | $12.36 | $14.27 | 102,600 | — | — |
| 2024-11-14 | $12.71 | $14.68 | 98,200 | — | — |
| 2024-11-13 | $12.88 | $14.87 | 143,500 | — | — |
| 2024-11-12 | $13.03 | $15.04 | 133,800 | — | — |
| 2024-11-11 | $13.12 | $15.15 | 148,900 | — | — |
| 2024-11-08 | $12.90 | $14.89 | 169,500 | — | — |
| 2024-11-07 | $13.03 | $15.04 | 218,800 | — | — |
| 2024-11-06 | $12.91 | $14.91 | 290,000 | — | — |
| 2024-11-05 | $12.06 | $13.92 | 205,600 | — | — |
| 2024-11-04 | $11.78 | $13.60 | 412,000 | — | — |
| 2024-11-01 | $11.96 | $13.81 | 470,600 | — | — |
| 2024-10-31 | $12.22 | $14.11 | 459,400 | — | — |
| 2024-10-30 | $12.55 | $14.49 | 290,400 | — | — |
| 2024-10-29 | $12.70 | $14.66 | 328,700 | — | — |
| 2024-10-28 | $12.55 | $14.49 | 392,800 | — | — |
| 2024-10-25 | $12.76 | $14.73 | 152,500 | — | — |
| 2024-10-24 | $12.61 | $14.56 | 147,100 | — | — |
| 2024-10-23 | $12.67 | $14.63 | 204,500 | — | — |
| 2024-10-22 | $12.82 | $14.80 | 173,500 | — | — |
| 2024-10-21 | $12.91 | $14.91 | 260,900 | — | — |
| 2024-10-18 | $13.41 | $15.48 | 204,600 | — | — |
| 2024-10-17 | $13.69 | $15.81 | 189,700 | — | — |
| 2024-10-16 | $13.74 | $15.86 | 148,200 | — | — |
| 2024-10-15 | $13.72 | $15.84 | 324,900 | — | — |
| 2024-10-14 | $13.51 | $15.60 | 138,900 | — | — |
| 2024-10-11 | $13.64 | $15.75 | 178,100 | — | — |
| 2024-10-10 | $13.58 | $15.68 | 500,500 | — | — |
| 2024-10-09 | $13.30 | $15.36 | 131,000 | — | — |
| 2024-10-08 | $13.36 | $15.43 | 169,500 | — | — |
| 2024-10-07 | $13.10 | $15.13 | 119,100 | — | — |
| 2024-10-04 | $13.40 | $15.47 | 112,500 | — | — |
| 2024-10-03 | $13.18 | $15.22 | 118,400 | — | — |
| 2024-10-02 | $13.45 | $15.53 | 121,400 | — | — |
| 2024-10-01 | $13.66 | $15.77 | 250,100 | — | — |
| 2024-09-30 | $13.70 | $15.82 | 230,600 | — | — |
| 2024-09-27 | $13.44 | $15.52 | 315,200 | — | — |
| 2024-09-26 | $13.55 | $15.65 | 341,000 | — | — |
| 2024-09-25 | $13.61 | $15.71 | 273,900 | — | — |
| 2024-09-24 | $13.66 | $15.77 | 160,900 | — | — |
| 2024-09-23 | $13.78 | $15.91 | 193,700 | — | — |
| 2024-09-20 | $13.73 | $15.85 | 570,600 | — | — |
| 2024-09-19 | $13.85 | $15.99 | 208,600 | — | — |
| 2024-09-18 | $13.67 | $15.78 | 329,100 | — | — |
| 2024-09-17 | $13.68 | $15.80 | 298,300 | — | — |
| 2024-09-16 | $13.69 | $15.81 | 328,100 | — | — |
| 2024-09-13 | $13.60 | $15.70 | 211,500 | — | — |
| 2024-09-12 | $13.23 | $15.28 | 257,000 | — | — |
| 2024-09-11 | $13.25 | $15.30 | 260,300 | — | — |
| 2024-09-10 | $13.10 | $15.13 | 249,100 | — | — |
| 2024-09-09 | $13.06 | $15.08 | 297,600 | — | — |
| 2024-09-06 | $13.24 | $15.29 | 215,100 | — | — |
| 2024-09-05 | $13.41 | $15.48 | 229,000 | — | — |
| 2024-09-04 | $13.50 | $15.59 | 141,500 | — | — |
| 2024-09-03 | $13.49 | $15.58 | 241,300 | — | — |
| 2024-08-30 | $13.86 | $16.00 | 175,900 | — | — |
| 2024-08-29 | $13.81 | $15.95 | 393,200 | — | — |
| 2024-08-28 | $13.76 | $15.88 | 269,500 | — | — |
| 2024-08-27 | $13.66 | $15.77 | 183,400 | — | — |
| 2024-08-26 | $13.59 | $15.69 | 234,800 | — | — |
| 2024-08-23 | $13.62 | $15.73 | 372,500 | — | — |
| 2024-08-22 | $13.36 | $15.43 | 191,700 | — | — |
| 2024-08-21 | $13.56 | $15.66 | 272,500 | — | — |
| 2024-08-20 | $13.36 | $15.43 | 518,100 | — | — |
| 2024-08-19 | $13.52 | $15.61 | 350,700 | — | — |
| 2024-08-16 | $13.18 | $15.22 | 246,700 | — | — |
| 2024-08-15 | $13.14 | $15.17 | 329,100 | — | — |
| 2024-08-14 | $12.50 | $14.43 | 194,200 | — | — |
| 2024-08-13 | $12.56 | $14.50 | 319,100 | — | — |
| 2024-08-12 | $11.83 | $13.66 | 185,200 | — | — |
| 2024-08-09 | $11.94 | $13.79 | 177,200 | — | — |
| 2024-08-08 | $11.87 | $13.71 | 224,800 | — | — |
| 2024-08-07 | $11.69 | $13.50 | 211,700 | — | — |
| 2024-08-06 | $11.79 | $13.61 | 257,300 | — | — |
| 2024-08-05 | $11.70 | $13.51 | 378,700 | — | — |
| 2024-08-02 | $11.96 | $13.81 | 679,500 | — | — |
| 2024-08-01 | $11.88 | $13.72 | 220,300 | — | — |
| 2024-07-31 | $12.06 | $13.92 | 333,000 | — | — |
| 2024-07-30 | $11.92 | $13.76 | 177,800 | — | — |
| 2024-07-29 | $11.78 | $13.60 | 309,400 | — | — |
| 2024-07-26 | $11.54 | $13.32 | 223,900 | — | — |
| 2024-07-25 | $11.66 | $13.46 | 223,800 | — | — |
| 2024-07-24 | $11.35 | $13.11 | 134,400 | — | — |
| 2024-07-23 | $11.52 | $13.30 | 147,900 | — | — |
| 2024-07-22 | $11.47 | $13.24 | 165,400 | — | — |
| 2024-07-19 | $11.32 | $13.07 | 192,200 | — | — |
| 2024-07-18 | $11.29 | $13.04 | 250,300 | — | — |
| 2024-07-17 | $11.55 | $13.34 | 352,700 | — | — |
| 2024-07-16 | $11.66 | $13.46 | 218,800 | — | — |
| 2024-07-15 | $11.32 | $13.07 | 341,800 | — | — |
| 2024-07-12 | $11.15 | $12.87 | 318,800 | — | — |
| 2024-07-11 | $11.15 | $12.87 | 323,900 | — | — |
| 2024-07-10 | $10.91 | $12.60 | 224,700 | — | — |
| 2024-07-09 | $10.92 | $12.61 | 302,300 | — | — |
| 2024-07-08 | $10.97 | $12.67 | 212,100 | — | — |
| 2024-07-05 | $10.96 | $12.65 | 528,800 | — | — |
| 2024-07-03 | $10.95 | $12.64 | 134,200 | — | — |
| 2024-07-02 | $10.86 | $12.54 | 171,500 | — | — |
| 2024-07-01 | $11.04 | $12.75 | 461,100 | — | — |
| 2024-06-28 | $11.31 | $13.06 | 907,000 | — | — |
| 2024-06-27 | $11.12 | $12.84 | 234,800 | — | — |
| 2024-06-26 | $11.21 | $12.94 | 250,500 | — | — |
| 2024-06-25 | $11.18 | $12.91 | 246,900 | — | — |
| 2024-06-24 | $11.16 | $12.89 | 299,300 | — | — |
| 2024-06-21 | $11.13 | $12.85 | 341,800 | — | — |
| 2024-06-20 | $11.06 | $12.77 | 284,700 | — | — |
| 2024-06-18 | $10.82 | $12.49 | 231,900 | — | — |
| 2024-06-17 | $10.49 | $12.11 | 111,900 | — | — |
| 2024-06-14 | $10.44 | $12.05 | 186,700 | — | — |
| 2024-06-13 | $10.54 | $12.17 | 145,700 | — | — |
| 2024-06-12 | $10.63 | $12.27 | 179,800 | — | — |
| 2024-06-11 | $10.54 | $12.17 | 111,900 | — | — |
| 2024-06-10 | $10.46 | $12.08 | 196,300 | — | — |
| 2024-06-07 | $10.36 | $11.96 | 248,500 | — | — |
| 2024-06-06 | $10.59 | $12.23 | 122,300 | — | — |
| 2024-06-05 | $10.69 | $12.34 | 150,200 | — | — |
| 2024-06-04 | $10.59 | $12.23 | 284,400 | — | — |
| 2024-06-03 | $10.86 | $12.54 | 472,800 | — | — |
| 2024-05-31 | $10.68 | $12.33 | 220,100 | — | — |
| 2024-05-30 | $10.56 | $12.19 | 252,100 | — | — |
| 2024-05-29 | $10.45 | $12.07 | 205,800 | — | — |
| 2024-05-28 | $10.46 | $12.08 | 121,000 | — | — |
| 2024-05-24 | $10.40 | $12.01 | 690,000 | — | — |
| 2024-05-23 | $10.30 | $11.89 | 244,000 | — | — |
| 2024-05-22 | $10.58 | $12.22 | 227,200 | — | — |
| 2024-05-21 | $10.76 | $12.42 | 146,400 | — | — |
| 2024-05-20 | $10.77 | $12.44 | 315,700 | — | — |
| 2024-05-17 | $11.03 | $12.74 | 279,200 | — | — |
| 2024-05-16 | $11.10 | $12.82 | 223,200 | — | — |
| 2024-05-15 | $11.10 | $12.82 | 378,400 | — | — |
| 2024-05-14 | $11.05 | $12.76 | 584,200 | — | — |
| 2024-05-13 | $10.86 | $12.54 | 659,400 | — | — |
| 2024-05-10 | $10.49 | $12.11 | 344,400 | — | — |
| 2024-05-09 | $10.57 | $12.20 | 328,100 | — | — |
| 2024-05-08 | $10.35 | $11.95 | 345,500 | — | — |
| 2024-05-07 | $10.21 | $11.79 | 588,400 | — | — |
| 2024-05-06 | $10.32 | $11.92 | 1,019,900 | — | — |
| 2024-05-03 | $10.01 | $11.56 | 3,281,700 | — | — |
| 2024-05-02 | $8.60 | $9.93 | 345,200 | — | — |
| 2024-05-01 | $8.44 | $9.75 | 277,400 | — | — |
| 2024-04-30 | $8.52 | $9.84 | 224,300 | — | — |
| 2024-04-29 | $8.69 | $10.03 | 249,900 | — | — |
| 2024-04-26 | $8.91 | $10.29 | 301,100 | — | — |
| 2024-04-25 | $8.40 | $9.70 | 1,125,700 | — | — |
| 2024-04-24 | $8.43 | $9.73 | 469,200 | — | — |
| 2024-04-23 | $8.46 | $9.77 | 594,800 | — | — |
| 2024-04-22 | $8.26 | $9.54 | 197,200 | — | — |
| 2024-04-19 | $8.32 | $9.61 | 207,600 | — | — |
| 2024-04-18 | $8.33 | $9.62 | 276,800 | — | — |
| 2024-04-17 | $8.27 | $9.55 | 294,200 | — | — |
| 2024-04-16 | $8.46 | $9.77 | 238,300 | — | — |
| 2024-04-15 | $8.61 | $9.94 | 193,900 | — | — |
| 2024-04-12 | $8.78 | $10.14 | 154,400 | — | — |
| 2024-04-11 | $8.95 | $10.33 | 248,400 | — | — |
| 2024-04-10 | $9.05 | $10.45 | 223,800 | — | — |
| 2024-04-09 | $9.16 | $10.58 | 122,400 | — | — |
| 2024-04-08 | $9.27 | $10.70 | 235,100 | — | — |
| 2024-04-05 | $9.13 | $10.54 | 194,500 | — | — |
| 2024-04-04 | $9.17 | $10.59 | 363,500 | — | — |
| 2024-04-03 | $9.05 | $10.45 | 161,600 | — | — |
| 2024-04-02 | $9.25 | $10.68 | 230,200 | — | — |
| 2024-04-01 | $9.60 | $11.08 | 500,900 | — | — |
| 2024-03-28 | $9.74 | $11.25 | 537,000 | — | — |
| 2024-03-27 | $9.40 | $10.85 | 238,900 | — | — |
| 2024-03-26 | $9.16 | $10.58 | 176,100 | — | — |
| 2024-03-25 | $9.12 | $10.53 | 318,500 | — | — |
| 2024-03-22 | $9.01 | $10.40 | 208,200 | — | — |
| 2024-03-21 | $9.03 | $10.43 | 299,900 | — | — |
| 2024-03-20 | $8.90 | $10.28 | 274,700 | — | — |
| 2024-03-19 | $8.65 | $9.99 | 192,100 | — | — |
| 2024-03-18 | $8.37 | $9.66 | 179,000 | — | — |
| 2024-03-15 | $8.53 | $9.85 | 282,100 | — | — |
| 2024-03-14 | $8.41 | $9.71 | 222,700 | — | — |
| 2024-03-13 | $8.59 | $9.92 | 147,400 | — | — |
| 2024-03-12 | $8.62 | $9.95 | 220,900 | — | — |
| 2024-03-11 | $8.78 | $10.14 | 275,000 | — | — |
| 2024-03-08 | $8.70 | $10.05 | 433,700 | — | — |
| 2024-03-07 | $9.06 | $10.46 | 261,500 | — | — |
| 2024-03-06 | $9.00 | $10.39 | 140,900 | — | — |
| 2024-03-05 | $8.98 | $10.37 | 162,500 | — | — |
| 2024-03-04 | $9.09 | $10.50 | 153,500 | — | — |
| 2024-03-01 | $9.17 | $10.59 | 162,400 | — | — |
| 2024-02-29 | $9.06 | $10.46 | 143,200 | — | — |
| 2024-02-28 | $9.04 | $10.44 | 138,500 | — | — |
| 2024-02-27 | $9.07 | $10.47 | 138,200 | — | — |
| 2024-02-26 | $9.08 | $10.48 | 106,100 | — | — |
| 2024-02-23 | $9.06 | $10.46 | 195,200 | — | — |
| 2024-02-22 | $9.01 | $10.40 | 169,100 | — | — |
| 2024-02-21 | $9.00 | $10.39 | 122,900 | — | — |
| 2024-02-20 | $9.04 | $10.44 | 131,100 | — | — |
| 2024-02-16 | $9.28 | $10.72 | 162,600 | — | — |
| 2024-02-15 | $9.24 | $10.67 | 173,800 | — | — |
| 2024-02-14 | $8.97 | $10.36 | 218,500 | — | — |
| 2024-02-13 | $8.98 | $10.37 | 304,500 | — | — |
| 2024-02-12 | $9.34 | $10.78 | 129,200 | — | — |
| 2024-02-09 | $9.23 | $10.66 | 194,900 | — | — |
| 2024-02-08 | $9.15 | $10.56 | 131,500 | — | — |
| 2024-02-07 | $9.03 | $10.43 | 132,500 | — | — |
| 2024-02-06 | $9.12 | $10.53 | 164,900 | — | — |
| 2024-02-05 | $8.94 | $10.32 | 185,100 | — | — |
| 2024-02-02 | $9.34 | $10.78 | 230,400 | — | — |
| 2024-02-01 | $9.52 | $10.99 | 217,800 | — | — |
| 2024-01-31 | $9.26 | $10.69 | 249,900 | — | — |
| 2024-01-30 | $9.41 | $10.87 | 157,400 | — | — |
| 2024-01-29 | $9.45 | $10.91 | 203,900 | — | — |
| 2024-01-26 | $9.46 | $10.92 | 241,700 | — | — |
| 2024-01-25 | $9.42 | $10.88 | 219,800 | — | — |
| 2024-01-24 | $9.30 | $10.74 | 219,000 | — | — |
| 2024-01-23 | $9.17 | $10.59 | 422,300 | — | — |
| 2024-01-22 | $9.08 | $10.48 | 229,700 | — | — |
| 2024-01-19 | $9.02 | $10.41 | 295,100 | — | — |
| 2024-01-18 | $9.03 | $10.43 | 224,600 | — | — |
| 2024-01-17 | $8.79 | $10.15 | 317,900 | — | — |
| 2024-01-16 | $8.75 | $10.10 | 221,500 | — | — |
| 2024-01-12 | $8.53 | $9.85 | 282,100 | — | — |
| 2024-01-11 | $8.61 | $9.94 | 215,600 | — | — |
| 2024-01-10 | $8.74 | $10.09 | 214,700 | — | — |
| 2024-01-09 | $8.76 | $10.11 | 332,400 | — | — |
| 2024-01-08 | $8.90 | $10.28 | 298,900 | — | — |
| 2024-01-05 | $8.76 | $10.11 | 436,500 | — | — |
| 2024-01-04 | $8.58 | $9.91 | 232,500 | — | — |
| 2024-01-03 | $8.55 | $9.87 | 183,300 | — | — |
| 2024-01-02 | $8.80 | $10.16 | 267,500 | — | — |