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
- 2021-07-19 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 | $9.34 | $9.34 | 568,300 | — | — |
| 2024-12-30 | $9.36 | $9.36 | 779,400 | — | — |
| 2024-12-27 | $9.39 | $9.39 | 815,100 | — | — |
| 2024-12-26 | $9.60 | $9.60 | 299,400 | — | — |
| 2024-12-24 | $9.65 | $9.65 | 235,700 | — | — |
| 2024-12-23 | $9.55 | $9.55 | 640,600 | — | — |
| 2024-12-20 | $9.66 | $9.66 | 1,736,800 | — | — |
| 2024-12-19 | $9.78 | $9.78 | 427,900 | — | — |
| 2024-12-18 | $9.76 | $9.76 | 449,000 | — | — |
| 2024-12-17 | $10.02 | $10.02 | 422,500 | — | — |
| 2024-12-16 | $10.14 | $10.14 | 417,700 | — | — |
| 2024-12-13 | $10.11 | $10.11 | 505,100 | — | — |
| 2024-12-12 | $10.37 | $10.37 | 492,900 | — | — |
| 2024-12-11 | $10.36 | $10.36 | 287,500 | — | — |
| 2024-12-10 | $10.37 | $10.37 | 812,200 | — | — |
| 2024-12-09 | $10.35 | $10.35 | 969,300 | — | — |
| 2024-12-06 | $10.31 | $10.31 | 592,000 | — | — |
| 2024-12-05 | $10.22 | $10.22 | 420,100 | — | — |
| 2024-12-04 | $10.33 | $10.33 | 608,700 | — | — |
| 2024-12-03 | $10.18 | $10.18 | 372,500 | — | — |
| 2024-12-02 | $10.57 | $10.57 | 617,500 | — | — |
| 2024-11-29 | $10.44 | $10.44 | 294,300 | — | — |
| 2024-11-27 | $10.28 | $10.28 | 492,100 | — | — |
| 2024-11-26 | $10.25 | $10.25 | 436,600 | — | — |
| 2024-11-25 | $10.31 | $10.31 | 573,300 | — | — |
| 2024-11-22 | $10.37 | $10.37 | 421,000 | — | — |
| 2024-11-21 | $10.28 | $10.28 | 447,700 | — | — |
| 2024-11-20 | $10.16 | $10.16 | 631,900 | — | — |
| 2024-11-19 | $10.12 | $10.12 | 377,900 | — | — |
| 2024-11-18 | $10.22 | $10.22 | 493,700 | — | — |
| 2024-11-15 | $10.54 | $10.54 | 523,400 | — | — |
| 2024-11-14 | $10.80 | $10.80 | 475,200 | — | — |
| 2024-11-13 | $11.02 | $11.02 | 553,000 | — | — |
| 2024-11-12 | $11.01 | $11.01 | 724,700 | — | — |
| 2024-11-11 | $11.15 | $11.15 | 774,100 | — | — |
| 2024-11-08 | $11.23 | $11.23 | 921,100 | — | — |
| 2024-11-07 | $11.96 | $11.96 | 602,500 | — | — |
| 2024-11-06 | $12.72 | $12.72 | 929,700 | — | — |
| 2024-11-05 | $12.47 | $12.47 | 399,300 | — | — |
| 2024-11-04 | $12.37 | $12.37 | 273,500 | — | — |
| 2024-11-01 | $12.31 | $12.31 | 336,400 | — | — |
| 2024-10-31 | $12.23 | $12.23 | 271,400 | — | — |
| 2024-10-30 | $12.44 | $12.44 | 194,600 | — | — |
| 2024-10-29 | $12.51 | $12.51 | 176,100 | — | — |
| 2024-10-28 | $12.42 | $12.42 | 174,700 | — | — |
| 2024-10-25 | $12.39 | $12.39 | 227,600 | — | — |
| 2024-10-24 | $12.41 | $12.41 | 288,100 | — | — |
| 2024-10-23 | $12.38 | $12.38 | 250,100 | — | — |
| 2024-10-22 | $12.54 | $12.54 | 412,300 | — | — |
| 2024-10-21 | $12.67 | $12.67 | 407,300 | — | — |
| 2024-10-18 | $12.72 | $12.72 | 712,200 | — | — |
| 2024-10-17 | $12.48 | $12.48 | 274,200 | — | — |
| 2024-10-16 | $12.56 | $12.56 | 268,000 | — | — |
| 2024-10-15 | $12.53 | $12.53 | 256,600 | — | — |
| 2024-10-14 | $12.60 | $12.60 | 455,900 | — | — |
| 2024-10-11 | $12.60 | $12.60 | 260,200 | — | — |
| 2024-10-10 | $12.49 | $12.49 | 324,500 | — | — |
| 2024-10-09 | $12.55 | $12.55 | 286,700 | — | — |
| 2024-10-08 | $12.40 | $12.40 | 506,000 | — | — |
| 2024-10-07 | $12.51 | $12.51 | 602,900 | — | — |
| 2024-10-04 | $12.63 | $12.63 | 267,600 | — | — |
| 2024-10-03 | $12.41 | $12.41 | 292,400 | — | — |
| 2024-10-02 | $12.60 | $12.60 | 216,900 | — | — |
| 2024-10-01 | $12.69 | $12.69 | 424,900 | — | — |
| 2024-09-30 | $13.06 | $13.06 | 361,100 | — | — |
| 2024-09-27 | $12.99 | $12.99 | 213,100 | — | — |
| 2024-09-26 | $12.96 | $12.96 | 230,200 | — | — |
| 2024-09-25 | $12.88 | $12.88 | 277,700 | — | — |
| 2024-09-24 | $12.90 | $12.90 | 232,700 | — | — |
| 2024-09-23 | $12.91 | $12.91 | 273,100 | — | — |
| 2024-09-20 | $12.92 | $12.92 | 1,753,600 | — | — |
| 2024-09-19 | $13.01 | $13.01 | 279,700 | — | — |
| 2024-09-18 | $12.82 | $12.82 | 367,600 | — | — |
| 2024-09-17 | $12.74 | $12.74 | 441,300 | — | — |
| 2024-09-16 | $12.90 | $12.90 | 659,200 | — | — |
| 2024-09-13 | $12.51 | $12.51 | 357,600 | — | — |
| 2024-09-12 | $12.36 | $12.36 | 301,400 | — | — |
| 2024-09-11 | $12.29 | $12.29 | 290,200 | — | — |
| 2024-09-10 | $12.30 | $12.30 | 342,100 | — | — |
| 2024-09-09 | $12.42 | $12.42 | 397,700 | — | — |
| 2024-09-06 | $12.53 | $12.53 | 515,600 | — | — |
| 2024-09-05 | $12.57 | $12.57 | 383,000 | — | — |
| 2024-09-04 | $12.78 | $12.78 | 458,400 | — | — |
| 2024-09-03 | $12.68 | $12.68 | 511,100 | — | — |
| 2024-08-30 | $12.86 | $12.86 | 501,500 | — | — |
| 2024-08-29 | $12.90 | $12.90 | 516,300 | — | — |
| 2024-08-28 | $12.85 | $12.85 | 396,500 | — | — |
| 2024-08-27 | $12.75 | $12.75 | 218,000 | — | — |
| 2024-08-26 | $12.87 | $12.87 | 562,600 | — | — |
| 2024-08-23 | $12.70 | $12.70 | 391,400 | — | — |
| 2024-08-22 | $12.54 | $12.54 | 314,500 | — | — |
| 2024-08-21 | $12.78 | $12.78 | 495,600 | — | — |
| 2024-08-20 | $12.66 | $12.66 | 287,700 | — | — |
| 2024-08-19 | $12.78 | $12.78 | 446,100 | — | — |
| 2024-08-16 | $12.79 | $12.79 | 470,400 | — | — |
| 2024-08-15 | $12.74 | $12.74 | 464,300 | — | — |
| 2024-08-14 | $12.80 | $12.80 | 397,000 | — | — |
| 2024-08-13 | $12.85 | $12.85 | 998,100 | — | — |
| 2024-08-12 | $12.75 | $12.75 | 940,600 | — | — |
| 2024-08-09 | $13.05 | $13.05 | 544,100 | — | — |
| 2024-08-08 | $13.63 | $13.63 | 455,300 | — | — |
| 2024-08-07 | $13.24 | $13.24 | 494,900 | — | — |
| 2024-08-06 | $13.20 | $13.20 | 341,500 | — | — |
| 2024-08-05 | $13.10 | $13.10 | 585,700 | — | — |
| 2024-08-02 | $13.52 | $13.52 | 583,900 | — | — |
| 2024-08-01 | $13.72 | $13.72 | 551,900 | — | — |
| 2024-07-31 | $13.94 | $13.94 | 502,900 | — | — |
| 2024-07-30 | $13.84 | $13.84 | 404,500 | — | — |
| 2024-07-29 | $13.84 | $13.84 | 427,800 | — | — |
| 2024-07-26 | $14.03 | $14.03 | 644,600 | — | — |
| 2024-07-25 | $13.89 | $13.89 | 957,500 | — | — |
| 2024-07-24 | $13.76 | $13.76 | 697,100 | — | — |
| 2024-07-23 | $14.06 | $14.06 | 896,700 | — | — |
| 2024-07-22 | $14.16 | $14.16 | 533,400 | — | — |
| 2024-07-19 | $14.15 | $14.15 | 796,300 | — | — |
| 2024-07-18 | $14.40 | $14.40 | 512,700 | — | — |
| 2024-07-17 | $14.52 | $14.52 | 443,500 | — | — |
| 2024-07-16 | $14.72 | $14.72 | 549,100 | — | — |
| 2024-07-15 | $14.49 | $14.49 | 747,600 | — | — |
| 2024-07-12 | $14.70 | $14.70 | 815,700 | — | — |
| 2024-07-11 | $14.88 | $14.88 | 884,000 | — | — |
| 2024-07-10 | $14.72 | $14.72 | 420,200 | — | — |
| 2024-07-09 | $14.48 | $14.48 | 425,200 | — | — |
| 2024-07-08 | $14.72 | $14.72 | 734,200 | — | — |
| 2024-07-05 | $14.71 | $14.71 | 348,300 | — | — |
| 2024-07-03 | $14.86 | $14.86 | 174,200 | — | — |
| 2024-07-02 | $14.83 | $14.83 | 825,100 | — | — |
| 2024-07-01 | $15.06 | $15.06 | 574,900 | — | — |
| 2024-06-28 | $15.23 | $15.23 | 1,160,700 | — | — |
| 2024-06-27 | $15.27 | $15.27 | 805,800 | — | — |
| 2024-06-26 | $14.88 | $14.88 | 543,900 | — | — |
| 2024-06-25 | $14.85 | $14.85 | 675,400 | — | — |
| 2024-06-24 | $14.80 | $14.80 | 1,320,700 | — | — |
| 2024-06-21 | $14.79 | $14.79 | 1,835,900 | — | — |
| 2024-06-20 | $14.47 | $14.47 | 619,400 | — | — |
| 2024-06-18 | $14.22 | $14.22 | 394,700 | — | — |
| 2024-06-17 | $14.35 | $14.35 | 514,000 | — | — |
| 2024-06-14 | $14.08 | $14.08 | 576,900 | — | — |
| 2024-06-13 | $14.25 | $14.25 | 617,000 | — | — |
| 2024-06-12 | $14.47 | $14.47 | 651,800 | — | — |
| 2024-06-11 | $14.35 | $14.35 | 427,300 | — | — |
| 2024-06-10 | $14.20 | $14.20 | 650,500 | — | — |
| 2024-06-07 | $14.17 | $14.17 | 524,700 | — | — |
| 2024-06-06 | $14.08 | $14.08 | 361,800 | — | — |
| 2024-06-05 | $14.02 | $14.02 | 682,200 | — | — |
| 2024-06-04 | $13.50 | $13.50 | 536,800 | — | — |
| 2024-06-03 | $13.34 | $13.34 | 1,060,100 | — | — |
| 2024-05-31 | $13.35 | $13.35 | 1,607,300 | — | — |
| 2024-05-30 | $13.46 | $13.46 | 1,023,800 | — | — |
| 2024-05-29 | $13.83 | $13.83 | 2,472,600 | — | — |
| 2024-05-28 | $12.62 | $12.62 | 708,500 | — | — |
| 2024-05-24 | $12.49 | $12.49 | 442,000 | — | — |
| 2024-05-23 | $12.52 | $12.52 | 310,100 | — | — |
| 2024-05-22 | $12.65 | $12.65 | 422,900 | — | — |
| 2024-05-21 | $12.53 | $12.53 | 375,600 | — | — |
| 2024-05-20 | $12.57 | $12.57 | 321,000 | — | — |
| 2024-05-17 | $12.78 | $12.78 | 689,200 | — | — |
| 2024-05-16 | $12.86 | $12.86 | 366,700 | — | — |
| 2024-05-15 | $12.82 | $12.82 | 440,200 | — | — |
| 2024-05-14 | $12.67 | $12.67 | 436,600 | — | — |
| 2024-05-13 | $12.50 | $12.50 | 551,900 | — | — |
| 2024-05-10 | $12.64 | $12.64 | 850,500 | — | — |
| 2024-05-09 | $12.93 | $12.93 | 780,100 | — | — |
| 2024-05-08 | $12.67 | $12.67 | 455,400 | — | — |
| 2024-05-07 | $12.71 | $12.71 | 471,300 | — | — |
| 2024-05-06 | $12.71 | $12.71 | 414,500 | — | — |
| 2024-05-03 | $12.57 | $12.57 | 348,200 | — | — |
| 2024-05-02 | $12.46 | $12.46 | 282,200 | — | — |
| 2024-05-01 | $12.31 | $12.31 | 474,200 | — | — |
| 2024-04-30 | $12.26 | $12.26 | 504,100 | — | — |
| 2024-04-29 | $12.39 | $12.39 | 373,200 | — | — |
| 2024-04-26 | $12.40 | $12.40 | 402,200 | — | — |
| 2024-04-25 | $12.22 | $12.22 | 614,400 | — | — |
| 2024-04-24 | $12.33 | $12.33 | 562,600 | — | — |
| 2024-04-23 | $12.25 | $12.25 | 635,100 | — | — |
| 2024-04-22 | $12.16 | $12.16 | 625,400 | — | — |
| 2024-04-19 | $12.19 | $12.19 | 646,400 | — | — |
| 2024-04-18 | $12.19 | $12.19 | 853,300 | — | — |
| 2024-04-17 | $12.14 | $12.14 | 397,000 | — | — |
| 2024-04-16 | $12.22 | $12.22 | 407,600 | — | — |
| 2024-04-15 | $12.28 | $12.28 | 798,400 | — | — |
| 2024-04-12 | $12.56 | $12.56 | 487,600 | — | — |
| 2024-04-11 | $12.75 | $12.75 | 594,700 | — | — |
| 2024-04-10 | $12.51 | $12.51 | 380,000 | — | — |
| 2024-04-09 | $12.86 | $12.86 | 327,600 | — | — |
| 2024-04-08 | $12.82 | $12.82 | 259,700 | — | — |
| 2024-04-05 | $12.82 | $12.82 | 502,600 | — | — |
| 2024-04-04 | $12.79 | $12.79 | 427,700 | — | — |
| 2024-04-03 | $12.85 | $12.85 | 422,600 | — | — |
| 2024-04-02 | $12.92 | $12.92 | 637,400 | — | — |
| 2024-04-01 | $13.03 | $13.03 | 367,400 | — | — |
| 2024-03-28 | $13.07 | $13.07 | 602,000 | — | — |
| 2024-03-27 | $13.02 | $13.02 | 526,800 | — | — |
| 2024-03-26 | $12.94 | $12.94 | 440,200 | — | — |
| 2024-03-25 | $13.01 | $13.01 | 572,300 | — | — |
| 2024-03-22 | $13.08 | $13.08 | 479,800 | — | — |
| 2024-03-21 | $13.21 | $13.21 | 489,500 | — | — |
| 2024-03-20 | $13.28 | $13.28 | 531,500 | — | — |
| 2024-03-19 | $13.22 | $13.22 | 535,800 | — | — |
| 2024-03-18 | $13.16 | $13.16 | 498,000 | — | — |
| 2024-03-15 | $13.20 | $13.20 | 1,163,200 | — | — |
| 2024-03-14 | $13.16 | $13.16 | 733,100 | — | — |
| 2024-03-13 | $13.06 | $13.06 | 478,000 | — | — |
| 2024-03-12 | $13.11 | $13.11 | 404,300 | — | — |
| 2024-03-11 | $13.15 | $13.15 | 361,400 | — | — |
| 2024-03-08 | $13.19 | $13.19 | 485,600 | — | — |
| 2024-03-07 | $13.20 | $13.20 | 608,200 | — | — |
| 2024-03-06 | $13.02 | $13.02 | 430,500 | — | — |
| 2024-03-05 | $12.97 | $12.97 | 631,100 | — | — |
| 2024-03-04 | $13.22 | $13.22 | 510,900 | — | — |
| 2024-03-01 | $13.31 | $13.31 | 894,100 | — | — |
| 2024-02-29 | $13.47 | $13.47 | 1,365,900 | — | — |
| 2024-02-28 | $12.95 | $12.95 | 507,200 | — | — |
| 2024-02-27 | $13.20 | $13.20 | 570,200 | — | — |
| 2024-02-26 | $13.19 | $13.19 | 1,207,400 | — | — |
| 2024-02-23 | $13.56 | $13.56 | 666,400 | — | — |
| 2024-02-22 | $12.92 | $12.92 | 912,600 | — | — |
| 2024-02-21 | $12.81 | $12.81 | 572,500 | — | — |
| 2024-02-20 | $13.19 | $13.19 | 341,400 | — | — |
| 2024-02-16 | $13.31 | $13.31 | 345,100 | — | — |
| 2024-02-15 | $13.50 | $13.50 | 441,000 | — | — |
| 2024-02-14 | $13.44 | $13.44 | 353,400 | — | — |
| 2024-02-13 | $13.07 | $13.07 | 436,600 | — | — |
| 2024-02-12 | $13.49 | $13.49 | 461,400 | — | — |
| 2024-02-09 | $13.62 | $13.62 | 388,300 | — | — |
| 2024-02-08 | $13.54 | $13.54 | 339,700 | — | — |
| 2024-02-07 | $13.47 | $13.47 | 249,900 | — | — |
| 2024-02-06 | $13.50 | $13.50 | 225,800 | — | — |
| 2024-02-05 | $13.27 | $13.27 | 349,100 | — | — |
| 2024-02-02 | $13.43 | $13.43 | 303,600 | — | — |
| 2024-02-01 | $13.33 | $13.33 | 308,900 | — | — |
| 2024-01-31 | $12.98 | $12.98 | 414,800 | — | — |
| 2024-01-30 | $13.21 | $13.21 | 739,500 | — | — |
| 2024-01-29 | $13.36 | $13.36 | 217,400 | — | — |
| 2024-01-26 | $13.15 | $13.15 | 232,400 | — | — |
| 2024-01-25 | $13.22 | $13.22 | 339,400 | — | — |
| 2024-01-24 | $13.40 | $13.40 | 391,800 | — | — |
| 2024-01-23 | $13.53 | $13.53 | 297,600 | — | — |
| 2024-01-22 | $13.58 | $13.58 | 1,725,400 | — | — |
| 2024-01-19 | $13.29 | $13.29 | 280,400 | — | — |
| 2024-01-18 | $13.25 | $13.25 | 259,100 | — | — |
| 2024-01-17 | $13.25 | $13.25 | 304,100 | — | — |
| 2024-01-16 | $13.37 | $13.37 | 335,700 | — | — |
| 2024-01-12 | $13.43 | $13.43 | 252,900 | — | — |
| 2024-01-11 | $13.39 | $13.39 | 293,600 | — | — |
| 2024-01-10 | $13.37 | $13.37 | 243,500 | — | — |
| 2024-01-09 | $13.16 | $13.16 | 360,700 | — | — |
| 2024-01-08 | $13.20 | $13.20 | 408,100 | — | — |
| 2024-01-05 | $12.89 | $12.89 | 563,400 | — | — |
| 2024-01-04 | $13.04 | $13.04 | 507,000 | — | — |
| 2024-01-03 | $12.99 | $12.99 | 581,800 | — | — |
| 2024-01-02 | $13.21 | $13.21 | 483,700 | — | — |