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
- 2017-10-02 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 | $13.00 | $13.00 | 76,300 | — | — |
| 2024-12-30 | $12.81 | $12.81 | 33,200 | — | — |
| 2024-12-27 | $12.76 | $12.76 | 101,800 | — | — |
| 2024-12-26 | $12.75 | $12.75 | 52,400 | — | — |
| 2024-12-24 | $12.55 | $12.55 | 66,300 | — | — |
| 2024-12-23 | $12.24 | $12.24 | 59,900 | — | — |
| 2024-12-20 | $12.50 | $12.50 | 81,700 | — | — |
| 2024-12-19 | $12.48 | $12.48 | 47,600 | — | — |
| 2024-12-18 | $12.45 | $12.45 | 80,000 | — | — |
| 2024-12-17 | $13.09 | $13.09 | 36,500 | — | — |
| 2024-12-16 | $13.26 | $13.26 | 23,400 | — | — |
| 2024-12-13 | $13.16 | $13.16 | 35,700 | — | — |
| 2024-12-12 | $13.13 | $13.13 | 20,500 | — | — |
| 2024-12-11 | $13.26 | $13.26 | 27,600 | — | — |
| 2024-12-10 | $13.18 | $13.18 | 47,500 | — | — |
| 2024-12-09 | $13.07 | $13.07 | 27,500 | — | — |
| 2024-12-06 | $12.98 | $12.98 | 55,800 | — | — |
| 2024-12-05 | $13.10 | $13.10 | 48,900 | — | — |
| 2024-12-04 | $13.17 | $13.17 | 33,200 | — | — |
| 2024-12-03 | $13.13 | $13.13 | 61,000 | — | — |
| 2024-12-02 | $13.20 | $13.20 | 70,500 | — | — |
| 2024-11-29 | $12.93 | $12.93 | 23,000 | — | — |
| 2024-11-27 | $12.71 | $12.71 | 23,700 | — | — |
| 2024-11-26 | $12.70 | $12.70 | 52,200 | — | — |
| 2024-11-25 | $12.76 | $12.76 | 55,200 | — | — |
| 2024-11-22 | $12.82 | $12.82 | 30,700 | — | — |
| 2024-11-21 | $12.59 | $12.59 | 36,400 | — | — |
| 2024-11-20 | $12.65 | $12.65 | 22,300 | — | — |
| 2024-11-19 | $12.79 | $12.79 | 16,800 | — | — |
| 2024-11-18 | $12.72 | $12.72 | 15,500 | — | — |
| 2024-11-15 | $12.77 | $12.77 | 30,900 | — | — |
| 2024-11-14 | $12.78 | $12.78 | 32,500 | — | — |
| 2024-11-13 | $12.73 | $12.73 | 31,800 | — | — |
| 2024-11-12 | $12.84 | $12.84 | 45,200 | — | — |
| 2024-11-11 | $12.97 | $12.97 | 61,200 | — | — |
| 2024-11-08 | $12.86 | $12.86 | 70,800 | — | — |
| 2024-11-07 | $12.34 | $12.34 | 112,500 | — | — |
| 2024-11-06 | $12.84 | $12.84 | 200,700 | — | — |
| 2024-11-05 | $11.95 | $11.95 | 41,800 | — | — |
| 2024-11-04 | $11.60 | $11.60 | 24,700 | — | — |
| 2024-11-01 | $11.42 | $11.42 | 38,000 | — | — |
| 2024-10-31 | $11.25 | $11.25 | 12,900 | — | — |
| 2024-10-30 | $11.48 | $11.48 | 19,500 | — | — |
| 2024-10-29 | $11.42 | $11.42 | 18,700 | — | — |
| 2024-10-28 | $11.43 | $11.43 | 16,500 | — | — |
| 2024-10-25 | $11.14 | $11.14 | 22,300 | — | — |
| 2024-10-24 | $11.51 | $11.51 | 17,200 | — | — |
| 2024-10-23 | $11.52 | $11.52 | 29,100 | — | — |
| 2024-10-22 | $11.51 | $11.51 | 14,200 | — | — |
| 2024-10-21 | $11.49 | $11.49 | 31,900 | — | — |
| 2024-10-18 | $11.79 | $11.79 | 23,400 | — | — |
| 2024-10-17 | $11.94 | $11.94 | 21,700 | — | — |
| 2024-10-16 | $11.90 | $11.90 | 86,300 | — | — |
| 2024-10-15 | $11.62 | $11.62 | 40,700 | — | — |
| 2024-10-14 | $11.37 | $11.37 | 37,300 | — | — |
| 2024-10-11 | $11.44 | $11.44 | 37,200 | — | — |
| 2024-10-10 | $11.08 | $11.08 | 22,500 | — | — |
| 2024-10-09 | $11.14 | $11.14 | 45,900 | — | — |
| 2024-10-08 | $11.01 | $11.01 | 34,900 | — | — |
| 2024-10-07 | $11.21 | $11.21 | 29,600 | — | — |
| 2024-10-04 | $11.24 | $11.24 | 92,600 | — | — |
| 2024-10-03 | $11.10 | $11.10 | 60,800 | — | — |
| 2024-10-02 | $11.44 | $11.44 | 42,600 | — | — |
| 2024-10-01 | $11.51 | $11.51 | 55,300 | — | — |
| 2024-09-30 | $11.69 | $11.69 | 76,600 | — | — |
| 2024-09-27 | $11.53 | $11.53 | 42,400 | — | — |
| 2024-09-26 | $11.50 | $11.50 | 49,100 | — | — |
| 2024-09-25 | $11.68 | $11.68 | 41,100 | — | — |
| 2024-09-24 | $11.60 | $11.60 | 70,000 | — | — |
| 2024-09-23 | $11.73 | $11.73 | 30,000 | — | — |
| 2024-09-20 | $11.85 | $11.85 | 199,000 | — | — |
| 2024-09-19 | $11.86 | $11.86 | 83,100 | — | — |
| 2024-09-18 | $11.52 | $11.52 | 145,800 | — | — |
| 2024-09-17 | $11.53 | $11.53 | 86,500 | — | — |
| 2024-09-16 | $11.39 | $11.39 | 75,400 | — | — |
| 2024-09-13 | $11.24 | $11.24 | 39,500 | — | — |
| 2024-09-12 | $11.00 | $11.00 | 28,400 | — | — |
| 2024-09-11 | $10.87 | $10.87 | 41,400 | — | — |
| 2024-09-10 | $10.94 | $10.94 | 46,400 | — | — |
| 2024-09-09 | $10.93 | $10.93 | 58,700 | — | — |
| 2024-09-06 | $10.84 | $10.84 | 56,300 | — | — |
| 2024-09-05 | $11.01 | $11.01 | 32,600 | — | — |
| 2024-09-04 | $11.06 | $11.06 | 26,200 | — | — |
| 2024-09-03 | $11.09 | $11.09 | 69,300 | — | — |
| 2024-08-30 | $11.34 | $11.34 | 93,400 | — | — |
| 2024-08-29 | $11.16 | $11.16 | 54,700 | — | — |
| 2024-08-28 | $11.06 | $11.06 | 60,000 | — | — |
| 2024-08-27 | $11.26 | $11.26 | 38,200 | — | — |
| 2024-08-26 | $11.12 | $11.12 | 175,000 | — | — |
| 2024-08-23 | $11.16 | $11.16 | 128,900 | — | — |
| 2024-08-22 | $10.88 | $10.88 | 55,200 | — | — |
| 2024-08-21 | $10.98 | $10.98 | 55,300 | — | — |
| 2024-08-20 | $11.18 | $11.18 | 95,600 | — | — |
| 2024-08-19 | $11.03 | $11.03 | 113,100 | — | — |
| 2024-08-16 | $10.79 | $10.79 | 171,100 | — | — |
| 2024-08-15 | $10.62 | $10.62 | 288,700 | — | — |
| 2024-08-14 | $10.24 | $10.24 | 140,400 | — | — |
| 2024-08-13 | $9.88 | $9.88 | 45,900 | — | — |
| 2024-08-12 | $9.78 | $9.78 | 50,600 | — | — |
| 2024-08-09 | $9.68 | $9.68 | 39,400 | — | — |
| 2024-08-08 | $9.66 | $9.66 | 36,600 | — | — |
| 2024-08-07 | $9.32 | $9.32 | 26,700 | — | — |
| 2024-08-06 | $9.28 | $9.28 | 36,800 | — | — |
| 2024-08-05 | $9.34 | $9.34 | 62,200 | — | — |
| 2024-08-02 | $9.37 | $9.37 | 57,000 | — | — |
| 2024-08-01 | $9.62 | $9.62 | 63,400 | — | — |
| 2024-07-31 | $9.90 | $9.90 | 141,000 | — | — |
| 2024-07-30 | $9.97 | $9.97 | 32,500 | — | — |
| 2024-07-29 | $9.84 | $9.84 | 37,700 | — | — |
| 2024-07-26 | $10.02 | $10.02 | 52,800 | — | — |
| 2024-07-25 | $9.96 | $9.96 | 54,100 | — | — |
| 2024-07-24 | $9.90 | $9.90 | 55,200 | — | — |
| 2024-07-23 | $10.00 | $10.00 | 137,400 | — | — |
| 2024-07-22 | $9.88 | $9.88 | 59,000 | — | — |
| 2024-07-19 | $9.64 | $9.64 | 47,400 | — | — |
| 2024-07-18 | $9.82 | $9.82 | 76,000 | — | — |
| 2024-07-17 | $9.98 | $9.98 | 70,700 | — | — |
| 2024-07-16 | $9.80 | $9.80 | 119,900 | — | — |
| 2024-07-15 | $9.39 | $9.39 | 53,000 | — | — |
| 2024-07-12 | $9.43 | $9.43 | 49,500 | — | — |
| 2024-07-11 | $9.40 | $9.40 | 79,300 | — | — |
| 2024-07-10 | $9.06 | $9.06 | 30,200 | — | — |
| 2024-07-09 | $9.19 | $9.19 | 10,400 | — | — |
| 2024-07-08 | $9.13 | $9.13 | 32,800 | — | — |
| 2024-07-05 | $9.05 | $9.05 | 35,800 | — | — |
| 2024-07-03 | $9.21 | $9.21 | 8,600 | — | — |
| 2024-07-02 | $9.24 | $9.24 | 23,400 | — | — |
| 2024-07-01 | $9.12 | $9.12 | 57,400 | — | — |
| 2024-06-28 | $9.14 | $9.14 | 246,300 | — | — |
| 2024-06-27 | $9.12 | $9.12 | 29,500 | — | — |
| 2024-06-26 | $9.09 | $9.09 | 29,800 | — | — |
| 2024-06-25 | $9.01 | $9.01 | 13,600 | — | — |
| 2024-06-24 | $9.01 | $9.01 | 22,300 | — | — |
| 2024-06-21 | $8.85 | $8.85 | 72,000 | — | — |
| 2024-06-20 | $8.99 | $8.99 | 10,200 | — | — |
| 2024-06-18 | $8.91 | $8.91 | 35,600 | — | — |
| 2024-06-17 | $8.94 | $8.94 | 10,600 | — | — |
| 2024-06-14 | $8.80 | $8.80 | 21,800 | — | — |
| 2024-06-13 | $8.94 | $8.94 | 11,500 | — | — |
| 2024-06-12 | $9.11 | $9.11 | 28,500 | — | — |
| 2024-06-11 | $8.90 | $8.90 | 19,800 | — | — |
| 2024-06-10 | $8.95 | $8.95 | 25,600 | — | — |
| 2024-06-07 | $9.03 | $9.03 | 14,200 | — | — |
| 2024-06-06 | $9.08 | $9.08 | 57,600 | — | — |
| 2024-06-05 | $9.16 | $9.16 | 19,800 | — | — |
| 2024-06-04 | $9.18 | $9.18 | 22,800 | — | — |
| 2024-06-03 | $9.14 | $9.14 | 35,200 | — | — |
| 2024-05-31 | $9.36 | $9.36 | 52,200 | — | — |
| 2024-05-30 | $9.12 | $9.12 | 32,400 | — | — |
| 2024-05-29 | $9.08 | $9.08 | 69,600 | — | — |
| 2024-05-28 | $9.07 | $9.07 | 33,700 | — | — |
| 2024-05-24 | $9.17 | $9.17 | 26,500 | — | — |
| 2024-05-23 | $8.97 | $8.97 | 42,600 | — | — |
| 2024-05-22 | $9.30 | $9.30 | 38,500 | — | — |
| 2024-05-21 | $9.23 | $9.23 | 61,800 | — | — |
| 2024-05-20 | $8.73 | $8.73 | 11,200 | — | — |
| 2024-05-17 | $8.78 | $8.78 | 17,400 | — | — |
| 2024-05-16 | $8.72 | $8.72 | 14,700 | — | — |
| 2024-05-15 | $8.72 | $8.72 | 14,300 | — | — |
| 2024-05-14 | $8.71 | $8.71 | 19,800 | — | — |
| 2024-05-13 | $8.61 | $8.61 | 14,400 | — | — |
| 2024-05-10 | $8.62 | $8.62 | 10,600 | — | — |
| 2024-05-09 | $8.66 | $8.66 | 17,600 | — | — |
| 2024-05-08 | $8.56 | $8.56 | 15,500 | — | — |
| 2024-05-07 | $8.60 | $8.60 | 30,000 | — | — |
| 2024-05-06 | $8.69 | $8.69 | 16,800 | — | — |
| 2024-05-03 | $8.65 | $8.65 | 27,300 | — | — |
| 2024-05-02 | $8.40 | $8.40 | 20,500 | — | — |
| 2024-05-01 | $8.45 | $8.45 | 21,700 | — | — |
| 2024-04-30 | $8.04 | $8.04 | 19,900 | — | — |
| 2024-04-29 | $8.10 | $8.10 | 22,100 | — | — |
| 2024-04-26 | $8.15 | $8.15 | 15,600 | — | — |
| 2024-04-25 | $8.23 | $8.23 | 32,000 | — | — |
| 2024-04-24 | $8.33 | $8.33 | 23,000 | — | — |
| 2024-04-23 | $8.44 | $8.44 | 18,900 | — | — |
| 2024-04-22 | $8.45 | $8.45 | 21,700 | — | — |
| 2024-04-19 | $8.39 | $8.39 | 32,200 | — | — |
| 2024-04-18 | $7.96 | $7.96 | 42,700 | — | — |
| 2024-04-17 | $7.98 | $7.98 | 16,900 | — | — |
| 2024-04-16 | $8.00 | $8.00 | 16,300 | — | — |
| 2024-04-15 | $8.01 | $8.01 | 17,500 | — | — |
| 2024-04-12 | $8.10 | $8.10 | 19,400 | — | — |
| 2024-04-11 | $8.19 | $8.19 | 20,500 | — | — |
| 2024-04-10 | $8.31 | $8.31 | 53,200 | — | — |
| 2024-04-09 | $8.36 | $8.36 | 15,100 | — | — |
| 2024-04-08 | $8.30 | $8.30 | 18,300 | — | — |
| 2024-04-05 | $8.33 | $8.33 | 13,200 | — | — |
| 2024-04-04 | $8.31 | $8.31 | 20,800 | — | — |
| 2024-04-03 | $8.14 | $8.14 | 50,200 | — | — |
| 2024-04-02 | $8.21 | $8.21 | 30,700 | — | — |
| 2024-04-01 | $8.60 | $8.60 | 32,100 | — | — |
| 2024-03-28 | $8.90 | $8.90 | 27,600 | — | — |
| 2024-03-27 | $8.87 | $8.87 | 25,700 | — | — |
| 2024-03-26 | $8.66 | $8.66 | 15,800 | — | — |
| 2024-03-25 | $8.64 | $8.64 | 9,200 | — | — |
| 2024-03-22 | $8.76 | $8.76 | 13,100 | — | — |
| 2024-03-21 | $8.92 | $8.92 | 34,700 | — | — |
| 2024-03-20 | $8.90 | $8.90 | 27,300 | — | — |
| 2024-03-19 | $8.76 | $8.76 | 13,300 | — | — |
| 2024-03-18 | $8.71 | $8.71 | 26,200 | — | — |
| 2024-03-15 | $8.84 | $8.84 | 136,500 | — | — |
| 2024-03-14 | $8.76 | $8.76 | 34,400 | — | — |
| 2024-03-13 | $8.95 | $8.95 | 24,900 | — | — |
| 2024-03-12 | $8.88 | $8.88 | 10,000 | — | — |
| 2024-03-11 | $8.97 | $8.97 | 10,300 | — | — |
| 2024-03-08 | $8.96 | $8.96 | 42,500 | — | — |
| 2024-03-07 | $8.92 | $8.92 | 45,500 | — | — |
| 2024-03-06 | $8.90 | $8.90 | 20,000 | — | — |
| 2024-03-05 | $8.90 | $8.90 | 51,400 | — | — |
| 2024-03-04 | $8.77 | $8.77 | 32,600 | — | — |
| 2024-03-01 | $8.87 | $8.87 | 90,100 | — | — |
| 2024-02-29 | $8.82 | $8.82 | 37,100 | — | — |
| 2024-02-28 | $8.77 | $8.77 | 20,300 | — | — |
| 2024-02-27 | $8.89 | $8.89 | 13,900 | — | — |
| 2024-02-26 | $8.82 | $8.82 | 24,100 | — | — |
| 2024-02-23 | $8.73 | $8.73 | 12,600 | — | — |
| 2024-02-22 | $8.69 | $8.69 | 26,700 | — | — |
| 2024-02-21 | $8.69 | $8.69 | 17,200 | — | — |
| 2024-02-20 | $8.76 | $8.76 | 27,100 | — | — |
| 2024-02-16 | $8.90 | $8.90 | 37,600 | — | — |
| 2024-02-15 | $9.09 | $9.09 | 81,300 | — | — |
| 2024-02-14 | $8.95 | $8.95 | 35,400 | — | — |
| 2024-02-13 | $8.56 | $8.56 | 72,000 | — | — |
| 2024-02-12 | $9.14 | $9.14 | 112,700 | — | — |
| 2024-02-09 | $9.01 | $9.01 | 74,700 | — | — |
| 2024-02-08 | $9.18 | $9.18 | 74,300 | — | — |
| 2024-02-07 | $8.98 | $8.98 | 136,500 | — | — |
| 2024-02-06 | $8.86 | $8.86 | 67,200 | — | — |
| 2024-02-05 | $8.92 | $8.92 | 41,900 | — | — |
| 2024-02-02 | $9.24 | $9.24 | 23,900 | — | — |
| 2024-02-01 | $9.46 | $9.46 | 65,000 | — | — |
| 2024-01-31 | $9.06 | $9.06 | 81,800 | — | — |
| 2024-01-30 | $9.40 | $9.40 | 24,000 | — | — |
| 2024-01-29 | $9.39 | $9.39 | 25,800 | — | — |
| 2024-01-26 | $9.36 | $9.36 | 16,900 | — | — |
| 2024-01-25 | $9.38 | $9.38 | 33,700 | — | — |
| 2024-01-24 | $9.24 | $9.24 | 18,000 | — | — |
| 2024-01-23 | $9.08 | $9.08 | 26,900 | — | — |
| 2024-01-22 | $9.04 | $9.04 | 92,400 | — | — |
| 2024-01-19 | $9.15 | $9.15 | 20,400 | — | — |
| 2024-01-18 | $8.93 | $8.93 | 18,500 | — | — |
| 2024-01-17 | $8.79 | $8.79 | 16,900 | — | — |
| 2024-01-16 | $8.84 | $8.84 | 26,000 | — | — |
| 2024-01-12 | $8.90 | $8.90 | 38,400 | — | — |
| 2024-01-11 | $8.75 | $8.75 | 25,700 | — | — |
| 2024-01-10 | $8.91 | $8.91 | 24,100 | — | — |
| 2024-01-09 | $8.85 | $8.85 | 21,200 | — | — |
| 2024-01-08 | $9.05 | $9.05 | 21,000 | — | — |
| 2024-01-05 | $9.03 | $9.03 | 32,600 | — | — |
| 2024-01-04 | $9.17 | $9.17 | 30,300 | — | — |
| 2024-01-03 | $9.07 | $9.07 | 40,900 | — | — |
| 2024-01-02 | $9.50 | $9.50 | 68,700 | — | — |