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
- 2019-07-18 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 | $11.52 | $11.52 | 13,600 | — | — |
| 2024-12-30 | $11.46 | $11.46 | 11,100 | — | — |
| 2024-12-27 | $11.40 | $11.40 | 18,400 | — | — |
| 2024-12-26 | $11.46 | $11.46 | 16,600 | — | — |
| 2024-12-24 | $11.43 | $11.43 | 8,000 | — | — |
| 2024-12-23 | $11.32 | $11.32 | 16,700 | — | — |
| 2024-12-20 | $11.31 | $11.31 | 39,300 | — | — |
| 2024-12-19 | $11.31 | $11.31 | 21,400 | — | — |
| 2024-12-18 | $11.37 | $11.37 | 97,400 | — | — |
| 2024-12-17 | $11.77 | $11.77 | 17,000 | — | — |
| 2024-12-16 | $11.68 | $11.68 | 11,200 | — | — |
| 2024-12-13 | $11.87 | $11.87 | 11,100 | — | — |
| 2024-12-12 | $11.73 | $11.73 | 17,000 | — | — |
| 2024-12-11 | $11.87 | $11.87 | 9,700 | — | — |
| 2024-12-10 | $11.90 | $11.90 | 21,000 | — | — |
| 2024-12-09 | $11.87 | $11.87 | 17,000 | — | — |
| 2024-12-06 | $11.80 | $11.80 | 39,000 | — | — |
| 2024-12-05 | $11.84 | $11.84 | 35,600 | — | — |
| 2024-12-04 | $11.77 | $11.77 | 8,700 | — | — |
| 2024-12-03 | $11.80 | $11.80 | 29,800 | — | — |
| 2024-12-02 | $11.78 | $11.78 | 23,400 | — | — |
| 2024-11-29 | $11.78 | $11.78 | 29,000 | — | — |
| 2024-11-27 | $11.70 | $11.70 | 47,900 | — | — |
| 2024-11-26 | $11.78 | $11.78 | 24,100 | — | — |
| 2024-11-25 | $11.85 | $11.85 | 67,800 | — | — |
| 2024-11-22 | $11.80 | $11.80 | 43,400 | — | — |
| 2024-11-21 | $11.80 | $11.80 | 16,600 | — | — |
| 2024-11-20 | $11.68 | $11.68 | 27,800 | — | — |
| 2024-11-19 | $11.65 | $11.65 | 42,400 | — | — |
| 2024-11-18 | $11.53 | $11.53 | 41,800 | — | — |
| 2024-11-15 | $11.53 | $11.53 | 28,800 | — | — |
| 2024-11-14 | $11.47 | $11.47 | 22,400 | — | — |
| 2024-11-13 | $11.50 | $11.50 | 72,800 | — | — |
| 2024-11-12 | $11.50 | $11.50 | 47,600 | — | — |
| 2024-11-11 | $11.50 | $11.50 | 40,300 | — | — |
| 2024-11-08 | $11.50 | $11.50 | 35,900 | — | — |
| 2024-11-07 | $11.30 | $11.30 | 24,200 | — | — |
| 2024-11-06 | $11.15 | $11.15 | 93,200 | — | — |
| 2024-11-05 | $11.13 | $11.13 | 36,500 | — | — |
| 2024-11-04 | $11.33 | $11.33 | 13,200 | — | — |
| 2024-11-01 | $11.16 | $11.16 | 11,700 | — | — |
| 2024-10-31 | $11.20 | $11.20 | 15,300 | — | — |
| 2024-10-30 | $11.26 | $11.26 | 23,000 | — | — |
| 2024-10-29 | $11.33 | $11.33 | 18,300 | — | — |
| 2024-10-28 | $11.29 | $11.29 | 13,700 | — | — |
| 2024-10-25 | $11.09 | $11.09 | 13,100 | — | — |
| 2024-10-24 | $11.12 | $11.12 | 13,500 | — | — |
| 2024-10-23 | $11.13 | $11.13 | 12,600 | — | — |
| 2024-10-22 | $11.31 | $11.31 | 20,900 | — | — |
| 2024-10-21 | $11.09 | $11.09 | 20,700 | — | — |
| 2024-10-18 | $11.22 | $11.22 | 20,800 | — | — |
| 2024-10-17 | $11.12 | $11.12 | 25,100 | — | — |
| 2024-10-16 | $11.00 | $11.00 | 70,800 | — | — |
| 2024-10-15 | $11.13 | $11.13 | 47,000 | — | — |
| 2024-10-14 | $10.94 | $10.94 | 15,500 | — | — |
| 2024-10-11 | $10.99 | $10.99 | 19,300 | — | — |
| 2024-10-10 | $10.73 | $10.73 | 28,700 | — | — |
| 2024-10-09 | $10.81 | $10.81 | 23,000 | — | — |
| 2024-10-08 | $10.83 | $10.83 | 30,300 | — | — |
| 2024-10-07 | $10.86 | $10.86 | 6,400 | — | — |
| 2024-10-04 | $10.91 | $10.91 | 11,500 | — | — |
| 2024-10-03 | $10.88 | $10.88 | 17,100 | — | — |
| 2024-10-02 | $10.92 | $10.92 | 13,900 | — | — |
| 2024-10-01 | $10.96 | $10.96 | 14,800 | — | — |
| 2024-09-30 | $10.97 | $10.97 | 32,600 | — | — |
| 2024-09-27 | $11.00 | $11.00 | 44,700 | — | — |
| 2024-09-26 | $11.00 | $11.00 | 35,000 | — | — |
| 2024-09-25 | $11.07 | $11.07 | 13,900 | — | — |
| 2024-09-24 | $11.00 | $11.00 | 45,200 | — | — |
| 2024-09-23 | $11.07 | $11.07 | 45,800 | — | — |
| 2024-09-20 | $10.82 | $10.82 | 133,900 | — | — |
| 2024-09-19 | $11.15 | $11.15 | 40,000 | — | — |
| 2024-09-18 | $11.21 | $11.21 | 20,500 | — | — |
| 2024-09-17 | $11.32 | $11.32 | 14,700 | — | — |
| 2024-09-16 | $11.33 | $11.33 | 15,500 | — | — |
| 2024-09-13 | $11.17 | $11.17 | 15,600 | — | — |
| 2024-09-12 | $11.07 | $11.07 | 10,700 | — | — |
| 2024-09-11 | $10.97 | $10.97 | 12,700 | — | — |
| 2024-09-10 | $10.96 | $10.96 | 19,800 | — | — |
| 2024-09-09 | $10.99 | $10.99 | 17,700 | — | — |
| 2024-09-06 | $11.03 | $11.03 | 27,600 | — | — |
| 2024-09-05 | $10.93 | $10.93 | 15,300 | — | — |
| 2024-09-04 | $10.86 | $10.86 | 11,500 | — | — |
| 2024-09-03 | $10.94 | $10.94 | 22,000 | — | — |
| 2024-08-30 | $11.00 | $11.00 | 45,300 | — | — |
| 2024-08-29 | $11.00 | $11.00 | 43,300 | — | — |
| 2024-08-28 | $11.00 | $11.00 | 12,000 | — | — |
| 2024-08-27 | $10.89 | $10.89 | 8,400 | — | — |
| 2024-08-26 | $11.08 | $11.08 | 15,300 | — | — |
| 2024-08-23 | $11.17 | $11.17 | 22,500 | — | — |
| 2024-08-22 | $10.85 | $10.85 | 5,100 | — | — |
| 2024-08-21 | $10.88 | $10.88 | 7,400 | — | — |
| 2024-08-20 | $10.98 | $10.98 | 20,500 | — | — |
| 2024-08-19 | $10.70 | $10.70 | 27,700 | — | — |
| 2024-08-16 | $10.35 | $10.35 | 101,000 | — | — |
| 2024-08-15 | $10.50 | $10.50 | 55,100 | — | — |
| 2024-08-14 | $10.45 | $10.45 | 34,000 | — | — |
| 2024-08-13 | $10.35 | $10.35 | 61,200 | — | — |
| 2024-08-12 | $10.36 | $10.36 | 78,300 | — | — |
| 2024-08-09 | $10.40 | $10.40 | 38,300 | — | — |
| 2024-08-08 | $10.41 | $10.41 | 64,300 | — | — |
| 2024-08-07 | $10.25 | $10.25 | 37,600 | — | — |
| 2024-08-06 | $10.46 | $10.46 | 22,000 | — | — |
| 2024-08-05 | $10.52 | $10.52 | 39,800 | — | — |
| 2024-08-02 | $10.93 | $10.93 | 20,800 | — | — |
| 2024-08-01 | $11.00 | $11.00 | 26,300 | — | — |
| 2024-07-31 | $11.15 | $11.15 | 53,000 | — | — |
| 2024-07-30 | $11.15 | $11.15 | 25,000 | — | — |
| 2024-07-29 | $11.05 | $11.05 | 55,600 | — | — |
| 2024-07-26 | $11.25 | $11.25 | 29,200 | — | — |
| 2024-07-25 | $11.33 | $11.33 | 30,100 | — | — |
| 2024-07-24 | $11.30 | $11.30 | 14,900 | — | — |
| 2024-07-23 | $11.15 | $11.15 | 29,000 | — | — |
| 2024-07-22 | $11.00 | $11.00 | 33,200 | — | — |
| 2024-07-19 | $10.98 | $10.98 | 21,900 | — | — |
| 2024-07-18 | $11.12 | $11.12 | 17,500 | — | — |
| 2024-07-17 | $10.90 | $10.90 | 64,700 | — | — |
| 2024-07-16 | $10.99 | $10.99 | 29,800 | — | — |
| 2024-07-15 | $10.85 | $10.85 | 59,100 | — | — |
| 2024-07-12 | $10.75 | $10.75 | 27,000 | — | — |
| 2024-07-11 | $10.80 | $10.80 | 26,500 | — | — |
| 2024-07-10 | $10.50 | $10.50 | 19,900 | — | — |
| 2024-07-09 | $10.25 | $10.25 | 17,500 | — | — |
| 2024-07-08 | $10.28 | $10.28 | 19,300 | — | — |
| 2024-07-05 | $10.35 | $10.35 | 32,200 | — | — |
| 2024-07-03 | $10.59 | $10.59 | 28,000 | — | — |
| 2024-07-02 | $10.50 | $10.50 | 28,800 | — | — |
| 2024-07-01 | $10.39 | $10.39 | 56,200 | — | — |
| 2024-06-28 | $10.01 | $10.01 | 194,500 | — | — |
| 2024-06-27 | $10.23 | $10.23 | 15,300 | — | — |
| 2024-06-26 | $10.01 | $10.01 | 23,800 | — | — |
| 2024-06-25 | $10.06 | $10.06 | 6,600 | — | — |
| 2024-06-24 | $10.08 | $10.08 | 62,400 | — | — |
| 2024-06-21 | $9.86 | $9.86 | 106,800 | — | — |
| 2024-06-20 | $9.93 | $9.93 | 19,300 | — | — |
| 2024-06-18 | $9.82 | $9.82 | 10,100 | — | — |
| 2024-06-17 | $9.85 | $9.85 | 86,700 | — | — |
| 2024-06-14 | $10.01 | $10.01 | 14,800 | — | — |
| 2024-06-13 | $10.28 | $10.28 | 9,300 | — | — |
| 2024-06-12 | $10.64 | $10.64 | 68,200 | — | — |
| 2024-06-11 | $10.30 | $10.30 | 29,100 | — | — |
| 2024-06-10 | $10.74 | $10.74 | 117,900 | — | — |
| 2024-06-07 | $9.88 | $9.88 | 18,300 | — | — |
| 2024-06-06 | $9.98 | $9.98 | 3,500 | — | — |
| 2024-06-05 | $10.01 | $10.01 | 13,300 | — | — |
| 2024-06-04 | $9.99 | $9.99 | 16,700 | — | — |
| 2024-06-03 | $9.99 | $9.99 | 11,100 | — | — |
| 2024-05-31 | $10.00 | $10.00 | 9,700 | — | — |
| 2024-05-30 | $10.07 | $10.07 | 5,300 | — | — |
| 2024-05-29 | $9.90 | $9.90 | 15,500 | — | — |
| 2024-05-28 | $10.09 | $10.09 | 17,400 | — | — |
| 2024-05-24 | $10.10 | $10.10 | 17,100 | — | — |
| 2024-05-23 | $9.95 | $9.95 | 18,700 | — | — |
| 2024-05-22 | $9.85 | $9.85 | 52,300 | — | — |
| 2024-05-21 | $9.39 | $9.39 | 9,000 | — | — |
| 2024-05-20 | $9.31 | $9.31 | 6,100 | — | — |
| 2024-05-17 | $9.25 | $9.25 | 5,900 | — | — |
| 2024-05-16 | $9.19 | $9.19 | 13,000 | — | — |
| 2024-05-15 | $9.10 | $9.10 | 6,600 | — | — |
| 2024-05-14 | $9.13 | $9.13 | 16,100 | — | — |
| 2024-05-13 | $9.20 | $9.20 | 3,100 | — | — |
| 2024-05-10 | $9.31 | $9.31 | 4,900 | — | — |
| 2024-05-09 | $9.33 | $9.33 | 13,800 | — | — |
| 2024-05-08 | $9.20 | $9.20 | 14,800 | — | — |
| 2024-05-07 | $9.06 | $9.06 | 14,300 | — | — |
| 2024-05-06 | $8.80 | $8.80 | 84,600 | — | — |
| 2024-05-03 | $9.15 | $9.15 | 19,100 | — | — |
| 2024-05-02 | $8.99 | $8.99 | 13,900 | — | — |
| 2024-05-01 | $8.89 | $8.89 | 13,200 | — | — |
| 2024-04-30 | $8.86 | $8.86 | 20,600 | — | — |
| 2024-04-29 | $8.89 | $8.89 | 15,400 | — | — |
| 2024-04-26 | $9.00 | $9.00 | 22,100 | — | — |
| 2024-04-25 | $8.96 | $8.96 | 14,400 | — | — |
| 2024-04-24 | $8.95 | $8.95 | 10,700 | — | — |
| 2024-04-23 | $8.95 | $8.95 | 11,100 | — | — |
| 2024-04-22 | $9.09 | $9.09 | 10,000 | — | — |
| 2024-04-19 | $9.10 | $9.10 | 10,900 | — | — |
| 2024-04-18 | $9.03 | $9.03 | 13,000 | — | — |
| 2024-04-17 | $8.95 | $8.95 | 7,800 | — | — |
| 2024-04-16 | $8.86 | $8.86 | 7,600 | — | — |
| 2024-04-15 | $8.91 | $8.91 | 36,600 | — | — |
| 2024-04-12 | $9.01 | $9.01 | 9,600 | — | — |
| 2024-04-11 | $9.10 | $9.10 | 30,200 | — | — |
| 2024-04-10 | $9.12 | $9.12 | 25,700 | — | — |
| 2024-04-09 | $9.30 | $9.30 | 4,100 | — | — |
| 2024-04-08 | $9.35 | $9.35 | 6,700 | — | — |
| 2024-04-05 | $9.31 | $9.31 | 15,900 | — | — |
| 2024-04-04 | $9.30 | $9.30 | 9,300 | — | — |
| 2024-04-03 | $9.33 | $9.33 | 20,000 | — | — |
| 2024-04-02 | $9.43 | $9.43 | 16,000 | — | — |
| 2024-04-01 | $9.46 | $9.46 | 12,500 | — | — |
| 2024-03-28 | $9.81 | $9.81 | 8,300 | — | — |
| 2024-03-27 | $9.90 | $9.90 | 12,300 | — | — |
| 2024-03-26 | $9.77 | $9.77 | 7,900 | — | — |
| 2024-03-25 | $9.76 | $9.76 | 77,200 | — | — |
| 2024-03-22 | $9.30 | $9.30 | 5,300 | — | — |
| 2024-03-21 | $9.36 | $9.36 | 10,100 | — | — |
| 2024-03-20 | $9.35 | $9.35 | 11,400 | — | — |
| 2024-03-19 | $9.30 | $9.30 | 6,100 | — | — |
| 2024-03-18 | $9.26 | $9.26 | 5,100 | — | — |
| 2024-03-15 | $9.26 | $9.26 | 51,200 | — | — |
| 2024-03-14 | $9.21 | $9.21 | 26,500 | — | — |
| 2024-03-13 | $9.38 | $9.38 | 6,300 | — | — |
| 2024-03-12 | $9.33 | $9.33 | 6,200 | — | — |
| 2024-03-11 | $9.41 | $9.41 | 4,400 | — | — |
| 2024-03-08 | $9.44 | $9.44 | 8,700 | — | — |
| 2024-03-07 | $9.41 | $9.41 | 4,900 | — | — |
| 2024-03-06 | $9.37 | $9.37 | 5,800 | — | — |
| 2024-03-05 | $9.30 | $9.30 | 6,500 | — | — |
| 2024-03-04 | $9.16 | $9.16 | 9,800 | — | — |
| 2024-03-01 | $9.25 | $9.25 | 12,500 | — | — |
| 2024-02-29 | $9.32 | $9.32 | 16,200 | — | — |
| 2024-02-28 | $9.25 | $9.25 | 8,300 | — | — |
| 2024-02-27 | $9.28 | $9.28 | 3,600 | — | — |
| 2024-02-26 | $9.21 | $9.21 | 4,300 | — | — |
| 2024-02-23 | $9.26 | $9.26 | 3,600 | — | — |
| 2024-02-22 | $9.15 | $9.15 | 12,900 | — | — |
| 2024-02-21 | $9.21 | $9.21 | 12,400 | — | — |
| 2024-02-20 | $9.26 | $9.26 | 14,700 | — | — |
| 2024-02-16 | $9.41 | $9.41 | 10,600 | — | — |
| 2024-02-15 | $9.62 | $9.62 | 12,000 | — | — |
| 2024-02-14 | $9.46 | $9.46 | 11,200 | — | — |
| 2024-02-13 | $8.93 | $8.93 | 37,000 | — | — |
| 2024-02-12 | $9.46 | $9.46 | 66,000 | — | — |
| 2024-02-09 | $9.90 | $9.90 | 9,500 | — | — |
| 2024-02-08 | $9.56 | $9.56 | 9,600 | — | — |
| 2024-02-07 | $9.45 | $9.45 | 15,700 | — | — |
| 2024-02-06 | $9.59 | $9.59 | 4,700 | — | — |
| 2024-02-05 | $9.61 | $9.61 | 14,900 | — | — |
| 2024-02-02 | $9.81 | $9.81 | 8,600 | — | — |
| 2024-02-01 | $9.84 | $9.84 | 10,500 | — | — |
| 2024-01-31 | $9.75 | $9.75 | 14,400 | — | — |
| 2024-01-30 | $9.80 | $9.80 | 9,000 | — | — |
| 2024-01-29 | $10.37 | $10.37 | 9,600 | — | — |
| 2024-01-26 | $9.88 | $9.88 | 14,600 | — | — |
| 2024-01-25 | $9.51 | $9.51 | 10,500 | — | — |
| 2024-01-24 | $9.51 | $9.51 | 20,500 | — | — |
| 2024-01-23 | $10.10 | $10.10 | 4,800 | — | — |
| 2024-01-22 | $10.50 | $10.50 | 10,500 | — | — |
| 2024-01-19 | $10.05 | $10.05 | 6,900 | — | — |
| 2024-01-18 | $9.76 | $9.76 | 5,700 | — | — |
| 2024-01-17 | $9.76 | $9.76 | 11,900 | — | — |
| 2024-01-16 | $9.75 | $9.75 | 12,100 | — | — |
| 2024-01-12 | $9.81 | $9.81 | 5,000 | — | — |
| 2024-01-11 | $9.72 | $9.72 | 11,600 | — | — |
| 2024-01-10 | $9.68 | $9.68 | 8,500 | — | — |
| 2024-01-09 | $9.60 | $9.60 | 18,800 | — | — |
| 2024-01-08 | $9.58 | $9.58 | 8,200 | — | — |
| 2024-01-05 | $9.72 | $9.72 | 36,900 | — | — |
| 2024-01-04 | $9.78 | $9.78 | 7,300 | — | — |
| 2024-01-03 | $9.68 | $9.68 | 18,100 | — | — |
| 2024-01-02 | $9.90 | $9.90 | 14,600 | — | — |