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
- 2017-11-01 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 | $11.94 | $18.25 | 242,500 | — | — |
| 2024-12-30 | $12.06 | $18.43 | 444,000 | — | — |
| 2024-12-27 | $12.41 | $18.96 | 445,600 | — | — |
| 2024-12-26 | $12.16 | $18.58 | 534,300 | — | — |
| 2024-12-24 | $11.85 | $18.11 | 251,100 | — | — |
| 2024-12-23 | $11.85 | $18.11 | 676,400 | — | — |
| 2024-12-20 | $11.78 | $18.00 | 521,400 | — | — |
| 2024-12-19 | $11.79 | $18.02 | 1,027,500 | — | — |
| 2024-12-18 | $11.88 | $18.15 | 869,200 | — | — |
| 2024-12-17 | $12.69 | $19.39 | 702,100 | — | — |
| 2024-12-16 | $13.12 | $20.05 | 752,600 | — | — |
| 2024-12-13 | $13.22 | $20.20 | 673,900 | — | — |
| 2024-12-12 | $13.20 | $20.17 | 871,400 | — | — |
| 2024-12-11 | $13.27 | $20.28 | 1,023,900 | — | — |
| 2024-12-10 | $12.01 | $18.35 | 636,000 | — | — |
| 2024-12-09 | $12.41 | $18.96 | 606,200 | — | — |
| 2024-12-06 | $12.22 | $18.67 | 553,100 | — | — |
| 2024-12-05 | $12.21 | $18.66 | 950,700 | — | — |
| 2024-12-04 | $12.12 | $18.52 | 1,189,300 | — | — |
| 2024-12-03 | $12.94 | $19.77 | 1,156,700 | — | — |
| 2024-12-02 | $12.30 | $18.80 | 1,963,900 | — | — |
| 2024-11-29 | $11.87 | $18.14 | 367,500 | — | — |
| 2024-11-27 | $11.42 | $17.45 | 985,500 | — | — |
| 2024-11-26 | $11.66 | $17.82 | 1,460,000 | — | — |
| 2024-11-25 | $11.16 | $17.05 | 1,440,400 | — | — |
| 2024-11-22 | $10.48 | $16.01 | 1,224,600 | — | — |
| 2024-11-21 | $10.41 | $15.91 | 1,434,500 | — | — |
| 2024-11-20 | $11.03 | $16.86 | 1,404,800 | — | — |
| 2024-11-19 | $10.95 | $16.73 | 1,296,100 | — | — |
| 2024-11-18 | $10.99 | $16.79 | 1,019,100 | — | — |
| 2024-11-15 | $10.35 | $15.82 | 1,388,900 | — | — |
| 2024-11-14 | $10.42 | $15.92 | 1,564,000 | — | — |
| 2024-11-13 | $10.41 | $15.91 | 1,438,600 | — | — |
| 2024-11-12 | $10.19 | $15.57 | 815,800 | — | — |
| 2024-11-11 | $10.26 | $15.68 | 565,000 | — | — |
| 2024-11-08 | $10.34 | $15.80 | 784,300 | — | — |
| 2024-11-07 | $10.30 | $15.74 | 900,700 | — | — |
| 2024-11-06 | $9.88 | $15.10 | 1,183,900 | — | — |
| 2024-11-05 | $9.57 | $14.62 | 551,300 | — | — |
| 2024-11-04 | $9.39 | $14.35 | 442,800 | — | — |
| 2024-11-01 | $9.08 | $13.88 | 371,700 | — | — |
| 2024-10-31 | $9.16 | $14.00 | 390,100 | — | — |
| 2024-10-30 | $9.06 | $13.84 | 294,200 | — | — |
| 2024-10-29 | $9.07 | $13.86 | 281,000 | — | — |
| 2024-10-28 | $9.14 | $13.97 | 456,000 | — | — |
| 2024-10-25 | $9.21 | $14.07 | 725,800 | — | — |
| 2024-10-24 | $8.63 | $13.19 | 615,300 | — | — |
| 2024-10-23 | $8.33 | $12.73 | 346,300 | — | — |
| 2024-10-22 | $8.10 | $12.38 | 279,900 | — | — |
| 2024-10-21 | $8.09 | $12.36 | 258,900 | — | — |
| 2024-10-18 | $8.05 | $12.30 | 332,200 | — | — |
| 2024-10-17 | $8.15 | $12.45 | 247,400 | — | — |
| 2024-10-16 | $8.15 | $12.45 | 286,400 | — | — |
| 2024-10-15 | $8.33 | $12.73 | 279,300 | — | — |
| 2024-10-14 | $8.46 | $12.93 | 446,000 | — | — |
| 2024-10-11 | $8.48 | $12.96 | 157,900 | — | — |
| 2024-10-10 | $8.63 | $13.19 | 394,700 | — | — |
| 2024-10-09 | $8.50 | $12.99 | 538,000 | — | — |
| 2024-10-08 | $8.38 | $12.81 | 557,700 | — | — |
| 2024-10-07 | $8.35 | $12.76 | 573,200 | — | — |
| 2024-10-04 | $8.17 | $12.48 | 481,300 | — | — |
| 2024-10-03 | $8.25 | $12.61 | 379,800 | — | — |
| 2024-10-02 | $8.09 | $12.36 | 331,500 | — | — |
| 2024-10-01 | $8.04 | $12.29 | 435,500 | — | — |
| 2024-09-30 | $8.06 | $12.32 | 206,600 | — | — |
| 2024-09-27 | $8.29 | $12.67 | 528,300 | — | — |
| 2024-09-26 | $8.68 | $13.26 | 497,100 | — | — |
| 2024-09-25 | $8.60 | $13.14 | 476,100 | — | — |
| 2024-09-24 | $8.56 | $13.08 | 483,600 | — | — |
| 2024-09-23 | $8.53 | $13.03 | 723,400 | — | — |
| 2024-09-20 | $8.85 | $13.52 | 902,300 | — | — |
| 2024-09-19 | $8.95 | $13.68 | 1,064,700 | — | — |
| 2024-09-18 | $8.73 | $13.34 | 1,367,500 | — | — |
| 2024-09-17 | $8.36 | $12.78 | 648,300 | — | — |
| 2024-09-16 | $8.18 | $12.50 | 923,200 | — | — |
| 2024-09-13 | $7.97 | $12.18 | 395,700 | — | — |
| 2024-09-12 | $7.86 | $12.01 | 488,900 | — | — |
| 2024-09-11 | $7.43 | $11.35 | 524,700 | — | — |
| 2024-09-10 | $7.24 | $11.06 | 244,000 | — | — |
| 2024-09-09 | $7.25 | $11.08 | 215,000 | — | — |
| 2024-09-06 | $7.20 | $11.00 | 426,400 | — | — |
| 2024-09-05 | $7.43 | $11.35 | 522,500 | — | — |
| 2024-09-04 | $7.26 | $11.09 | 498,700 | — | — |
| 2024-09-03 | $7.06 | $10.79 | 487,800 | — | — |
| 2024-08-30 | $7.09 | $10.83 | 524,300 | — | — |
| 2024-08-29 | $7.00 | $10.70 | 272,000 | — | — |
| 2024-08-28 | $6.85 | $10.47 | 237,800 | — | — |
| 2024-08-27 | $6.89 | $10.53 | 256,000 | — | — |
| 2024-08-26 | $7.03 | $10.74 | 393,200 | — | — |
| 2024-08-23 | $7.03 | $10.74 | 226,500 | — | — |
| 2024-08-22 | $6.77 | $10.35 | 312,300 | — | — |
| 2024-08-21 | $7.02 | $10.73 | 544,900 | — | — |
| 2024-08-20 | $7.00 | $10.70 | 910,600 | — | — |
| 2024-08-19 | $7.02 | $10.73 | 315,600 | — | — |
| 2024-08-16 | $6.93 | $10.59 | 361,700 | — | — |
| 2024-08-15 | $7.02 | $10.73 | 593,800 | — | — |
| 2024-08-14 | $6.95 | $10.62 | 455,900 | — | — |
| 2024-08-13 | $6.85 | $10.47 | 484,800 | — | — |
| 2024-08-12 | $6.74 | $10.30 | 223,300 | — | — |
| 2024-08-09 | $6.80 | $10.39 | 527,200 | — | — |
| 2024-08-08 | $6.65 | $10.16 | 1,088,500 | — | — |
| 2024-08-07 | $6.05 | $9.25 | 705,600 | — | — |
| 2024-08-06 | $6.11 | $9.34 | 575,700 | — | — |
| 2024-08-05 | $6.11 | $9.34 | 764,600 | — | — |
| 2024-08-02 | $6.13 | $9.37 | 434,000 | — | — |
| 2024-08-01 | $6.31 | $9.64 | 271,800 | — | — |
| 2024-07-31 | $6.46 | $9.87 | 406,400 | — | — |
| 2024-07-30 | $6.27 | $9.58 | 364,800 | — | — |
| 2024-07-29 | $6.31 | $9.64 | 390,700 | — | — |
| 2024-07-26 | $6.53 | $9.98 | 207,600 | — | — |
| 2024-07-25 | $6.49 | $9.92 | 858,700 | — | — |
| 2024-07-24 | $6.60 | $10.09 | 254,200 | — | — |
| 2024-07-23 | $6.83 | $10.44 | 191,100 | — | — |
| 2024-07-22 | $6.88 | $10.51 | 157,100 | — | — |
| 2024-07-19 | $6.74 | $10.30 | 366,800 | — | — |
| 2024-07-18 | $6.67 | $10.19 | 351,200 | — | — |
| 2024-07-17 | $6.73 | $10.28 | 715,600 | — | — |
| 2024-07-16 | $6.72 | $10.27 | 364,600 | — | — |
| 2024-07-15 | $6.64 | $10.15 | 392,700 | — | — |
| 2024-07-12 | $6.84 | $10.45 | 291,700 | — | — |
| 2024-07-11 | $7.04 | $10.76 | 371,400 | — | — |
| 2024-07-10 | $6.81 | $10.41 | 337,000 | — | — |
| 2024-07-09 | $6.63 | $10.13 | 290,800 | — | — |
| 2024-07-08 | $6.71 | $10.25 | 438,700 | — | — |
| 2024-07-05 | $6.75 | $10.31 | 226,400 | — | — |
| 2024-07-03 | $6.75 | $10.31 | 131,200 | — | — |
| 2024-07-02 | $6.59 | $10.07 | 204,500 | — | — |
| 2024-07-01 | $6.53 | $9.98 | 319,100 | — | — |
| 2024-06-28 | $6.76 | $10.33 | 193,500 | — | — |
| 2024-06-27 | $6.85 | $10.47 | 415,500 | — | — |
| 2024-06-26 | $6.71 | $10.25 | 325,200 | — | — |
| 2024-06-25 | $6.84 | $10.45 | 347,600 | — | — |
| 2024-06-24 | $6.89 | $10.53 | 560,900 | — | — |
| 2024-06-21 | $6.85 | $10.47 | 533,000 | — | — |
| 2024-06-20 | $6.95 | $10.62 | 567,400 | — | — |
| 2024-06-18 | $7.07 | $10.80 | 244,100 | — | — |
| 2024-06-17 | $6.95 | $10.62 | 156,300 | — | — |
| 2024-06-14 | $7.14 | $10.91 | 381,100 | — | — |
| 2024-06-13 | $7.17 | $10.96 | 712,400 | — | — |
| 2024-06-12 | $7.00 | $10.70 | 191,400 | — | — |
| 2024-06-11 | $6.96 | $10.64 | 169,300 | — | — |
| 2024-06-10 | $7.18 | $10.97 | 446,500 | — | — |
| 2024-06-07 | $6.99 | $10.68 | 426,900 | — | — |
| 2024-06-06 | $7.05 | $10.77 | 309,400 | — | — |
| 2024-06-05 | $7.12 | $10.88 | 565,800 | — | — |
| 2024-06-04 | $6.99 | $10.68 | 337,900 | — | — |
| 2024-06-03 | $7.32 | $11.19 | 363,400 | — | — |
| 2024-05-31 | $7.46 | $11.40 | 453,200 | — | — |
| 2024-05-30 | $7.52 | $11.49 | 350,800 | — | — |
| 2024-05-29 | $7.23 | $11.05 | 272,000 | — | — |
| 2024-05-28 | $7.10 | $10.85 | 305,600 | — | — |
| 2024-05-24 | $6.93 | $10.59 | 343,600 | — | — |
| 2024-05-23 | $6.84 | $10.45 | 424,700 | — | — |
| 2024-05-22 | $6.91 | $10.56 | 655,700 | — | — |
| 2024-05-21 | $7.28 | $11.12 | 465,600 | — | — |
| 2024-05-20 | $7.43 | $11.35 | 324,200 | — | — |
| 2024-05-17 | $7.45 | $11.38 | 522,800 | — | — |
| 2024-05-16 | $7.58 | $11.58 | 554,200 | — | — |
| 2024-05-15 | $7.54 | $11.52 | 499,400 | — | — |
| 2024-05-14 | $7.15 | $10.93 | 756,800 | — | — |
| 2024-05-13 | $7.22 | $11.03 | 701,900 | — | — |
| 2024-05-10 | $7.68 | $11.74 | 935,200 | — | — |
| 2024-05-09 | $7.50 | $11.46 | 520,000 | — | — |
| 2024-05-08 | $7.48 | $11.43 | 822,600 | — | — |
| 2024-05-07 | $7.49 | $11.45 | 1,673,800 | — | — |
| 2024-05-06 | $7.60 | $11.61 | 2,134,200 | — | — |
| 2024-05-03 | $7.42 | $11.34 | 1,068,300 | — | — |
| 2024-05-02 | $7.24 | $11.06 | 579,200 | — | — |
| 2024-05-01 | $7.08 | $10.82 | 214,900 | — | — |
| 2024-04-30 | $7.14 | $10.91 | 549,900 | — | — |
| 2024-04-29 | $7.25 | $11.08 | 566,700 | — | — |
| 2024-04-26 | $7.19 | $10.99 | 359,500 | — | — |
| 2024-04-25 | $7.17 | $10.96 | 350,500 | — | — |
| 2024-04-24 | $7.02 | $10.73 | 212,500 | — | — |
| 2024-04-23 | $7.11 | $10.86 | 213,200 | — | — |
| 2024-04-22 | $7.16 | $10.94 | 451,600 | — | — |
| 2024-04-19 | $6.90 | $10.54 | 312,500 | — | — |
| 2024-04-18 | $6.69 | $10.22 | 367,000 | — | — |
| 2024-04-17 | $6.75 | $10.31 | 428,300 | — | — |
| 2024-04-16 | $6.87 | $10.50 | 372,100 | — | — |
| 2024-04-15 | $6.97 | $10.65 | 394,100 | — | — |
| 2024-04-12 | $7.26 | $11.09 | 458,100 | — | — |
| 2024-04-11 | $7.39 | $11.29 | 492,600 | — | — |
| 2024-04-10 | $7.24 | $11.06 | 376,500 | — | — |
| 2024-04-09 | $7.52 | $11.49 | 1,112,200 | — | — |
| 2024-04-08 | $7.60 | $11.61 | 1,637,200 | — | — |
| 2024-04-05 | $6.82 | $10.42 | 555,200 | — | — |
| 2024-04-04 | $6.52 | $9.96 | 687,300 | — | — |
| 2024-04-03 | $6.71 | $10.25 | 307,100 | — | — |
| 2024-04-02 | $6.47 | $9.89 | 197,500 | — | — |
| 2024-04-01 | $6.55 | $10.01 | 225,000 | — | — |
| 2024-03-28 | $6.68 | $10.21 | 278,300 | — | — |
| 2024-03-27 | $6.82 | $10.42 | 554,500 | — | — |
| 2024-03-26 | $6.91 | $10.56 | 358,700 | — | — |
| 2024-03-25 | $7.13 | $10.90 | 627,300 | — | — |
| 2024-03-22 | $7.13 | $10.90 | 561,600 | — | — |
| 2024-03-21 | $7.29 | $11.14 | 548,700 | — | — |
| 2024-03-20 | $7.20 | $11.00 | 333,300 | — | — |
| 2024-03-19 | $7.01 | $10.71 | 769,000 | — | — |
| 2024-03-18 | $7.11 | $10.86 | 324,100 | — | — |
| 2024-03-15 | $6.94 | $10.61 | 257,500 | — | — |
| 2024-03-14 | $6.82 | $10.42 | 217,700 | — | — |
| 2024-03-13 | $6.91 | $10.56 | 329,500 | — | — |
| 2024-03-12 | $6.68 | $10.21 | 213,000 | — | — |
| 2024-03-11 | $6.64 | $10.15 | 206,700 | — | — |
| 2024-03-08 | $6.67 | $10.19 | 464,500 | — | — |
| 2024-03-07 | $6.54 | $9.99 | 897,500 | — | — |
| 2024-03-06 | $6.78 | $10.36 | 680,900 | — | — |
| 2024-03-05 | $6.66 | $10.18 | 547,100 | — | — |
| 2024-03-04 | $6.98 | $10.67 | 841,900 | — | — |
| 2024-03-01 | $6.81 | $10.41 | 296,600 | — | — |
| 2024-02-29 | $6.57 | $10.04 | 654,200 | — | — |
| 2024-02-28 | $6.40 | $9.78 | 400,400 | — | — |
| 2024-02-27 | $6.49 | $9.92 | 684,700 | — | — |
| 2024-02-26 | $6.62 | $10.12 | 645,300 | — | — |
| 2024-02-23 | $6.70 | $10.24 | 258,300 | — | — |
| 2024-02-22 | $6.87 | $10.50 | 989,700 | — | — |
| 2024-02-21 | $6.48 | $9.90 | 553,000 | — | — |
| 2024-02-20 | $6.40 | $9.78 | 244,900 | — | — |
| 2024-02-16 | $6.36 | $9.72 | 202,600 | — | — |
| 2024-02-15 | $6.42 | $9.81 | 268,400 | — | — |
| 2024-02-14 | $6.39 | $9.76 | 294,200 | — | — |
| 2024-02-13 | $6.22 | $9.50 | 288,800 | — | — |
| 2024-02-12 | $6.23 | $9.52 | 153,400 | — | — |
| 2024-02-09 | $6.22 | $9.50 | 289,000 | — | — |
| 2024-02-08 | $6.22 | $9.50 | 343,600 | — | — |
| 2024-02-07 | $6.43 | $9.83 | 521,000 | — | — |
| 2024-02-06 | $6.71 | $10.25 | 329,900 | — | — |
| 2024-02-05 | $6.78 | $10.36 | 369,500 | — | — |
| 2024-02-02 | $7.12 | $10.88 | 213,200 | — | — |
| 2024-02-01 | $7.19 | $10.99 | 199,300 | — | — |
| 2024-01-31 | $7.09 | $10.83 | 191,200 | — | — |
| 2024-01-30 | $7.19 | $10.99 | 214,400 | — | — |
| 2024-01-29 | $7.12 | $10.88 | 241,700 | — | — |
| 2024-01-26 | $7.18 | $10.97 | 244,900 | — | — |
| 2024-01-25 | $7.28 | $11.12 | 341,400 | — | — |
| 2024-01-24 | $7.11 | $10.86 | 404,000 | — | — |
| 2024-01-23 | $7.25 | $11.08 | 327,700 | — | — |
| 2024-01-22 | $7.32 | $11.19 | 607,200 | — | — |
| 2024-01-19 | $6.89 | $10.53 | 387,700 | — | — |
| 2024-01-18 | $6.72 | $10.27 | 288,600 | — | — |
| 2024-01-17 | $6.59 | $10.07 | 372,900 | — | — |
| 2024-01-16 | $6.51 | $9.95 | 631,400 | — | — |
| 2024-01-12 | $6.65 | $10.16 | 150,000 | — | — |
| 2024-01-11 | $6.60 | $10.09 | 183,200 | — | — |
| 2024-01-10 | $6.61 | $10.10 | 167,700 | — | — |
| 2024-01-09 | $6.60 | $10.09 | 207,600 | — | — |
| 2024-01-08 | $6.71 | $10.25 | 223,200 | — | — |
| 2024-01-05 | $6.69 | $10.22 | 231,600 | — | — |
| 2024-01-04 | $6.65 | $10.16 | 296,500 | — | — |
| 2024-01-03 | $6.87 | $10.50 | 206,700 | — | — |
| 2024-01-02 | $7.00 | $10.70 | 288,500 | — | — |