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
- 2021-11-09 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 | $12.78 | $12.78 | 598,800 | — | — |
| 2024-12-30 | $12.78 | $12.78 | 532,700 | — | — |
| 2024-12-27 | $12.97 | $12.97 | 854,300 | — | — |
| 2024-12-26 | $13.30 | $13.30 | 888,300 | — | — |
| 2024-12-24 | $13.24 | $13.24 | 300,100 | — | — |
| 2024-12-23 | $13.20 | $13.20 | 1,086,100 | — | — |
| 2024-12-20 | $12.93 | $12.93 | 3,061,000 | — | — |
| 2024-12-19 | $12.71 | $12.71 | 2,452,000 | — | — |
| 2024-12-18 | $12.34 | $12.34 | 1,912,100 | — | — |
| 2024-12-17 | $13.02 | $13.02 | 1,968,600 | — | — |
| 2024-12-16 | $12.96 | $12.96 | 1,652,800 | — | — |
| 2024-12-13 | $12.82 | $12.82 | 707,300 | — | — |
| 2024-12-12 | $12.89 | $12.89 | 601,800 | — | — |
| 2024-12-11 | $13.17 | $13.17 | 758,400 | — | — |
| 2024-12-10 | $12.83 | $12.83 | 743,200 | — | — |
| 2024-12-09 | $12.90 | $12.90 | 827,300 | — | — |
| 2024-12-06 | $12.74 | $12.74 | 552,900 | — | — |
| 2024-12-05 | $12.72 | $12.72 | 608,200 | — | — |
| 2024-12-04 | $12.81 | $12.81 | 643,500 | — | — |
| 2024-12-03 | $13.25 | $13.25 | 608,000 | — | — |
| 2024-12-02 | $12.89 | $12.89 | 658,400 | — | — |
| 2024-11-29 | $12.80 | $12.80 | 328,900 | — | — |
| 2024-11-27 | $12.60 | $12.60 | 638,400 | — | — |
| 2024-11-26 | $12.87 | $12.87 | 737,400 | — | — |
| 2024-11-25 | $13.11 | $13.11 | 1,752,700 | — | — |
| 2024-11-22 | $13.13 | $13.13 | 980,000 | — | — |
| 2024-11-21 | $12.97 | $12.97 | 628,900 | — | — |
| 2024-11-20 | $13.42 | $13.42 | 1,933,300 | — | — |
| 2024-11-19 | $13.27 | $13.27 | 1,656,100 | — | — |
| 2024-11-18 | $12.34 | $12.34 | 757,800 | — | — |
| 2024-11-15 | $12.16 | $12.16 | 1,593,100 | — | — |
| 2024-11-14 | $12.12 | $12.12 | 1,517,200 | — | — |
| 2024-11-13 | $12.10 | $12.10 | 1,388,400 | — | — |
| 2024-11-12 | $12.23 | $12.23 | 2,366,200 | — | — |
| 2024-11-11 | $14.08 | $14.08 | 1,152,000 | — | — |
| 2024-11-08 | $13.97 | $13.97 | 648,600 | — | — |
| 2024-11-07 | $13.96 | $13.96 | 670,200 | — | — |
| 2024-11-06 | $14.08 | $14.08 | 1,527,100 | — | — |
| 2024-11-05 | $13.50 | $13.50 | 1,090,100 | — | — |
| 2024-11-04 | $13.68 | $13.68 | 1,111,700 | — | — |
| 2024-11-01 | $13.48 | $13.48 | 571,000 | — | — |
| 2024-10-31 | $13.28 | $13.28 | 477,600 | — | — |
| 2024-10-30 | $13.61 | $13.61 | 468,300 | — | — |
| 2024-10-29 | $13.57 | $13.57 | 334,100 | — | — |
| 2024-10-28 | $13.47 | $13.47 | 390,100 | — | — |
| 2024-10-25 | $13.32 | $13.32 | 445,200 | — | — |
| 2024-10-24 | $13.33 | $13.33 | 395,900 | — | — |
| 2024-10-23 | $13.19 | $13.19 | 344,100 | — | — |
| 2024-10-22 | $13.30 | $13.30 | 427,900 | — | — |
| 2024-10-21 | $13.20 | $13.20 | 380,500 | — | — |
| 2024-10-18 | $13.50 | $13.50 | 551,400 | — | — |
| 2024-10-17 | $13.40 | $13.40 | 448,900 | — | — |
| 2024-10-16 | $13.41 | $13.41 | 634,300 | — | — |
| 2024-10-15 | $13.14 | $13.14 | 628,100 | — | — |
| 2024-10-14 | $12.98 | $12.98 | 454,600 | — | — |
| 2024-10-11 | $12.92 | $12.92 | 526,700 | — | — |
| 2024-10-10 | $12.52 | $12.52 | 396,700 | — | — |
| 2024-10-09 | $12.64 | $12.64 | 510,300 | — | — |
| 2024-10-08 | $12.40 | $12.40 | 562,100 | — | — |
| 2024-10-07 | $12.84 | $12.84 | 975,300 | — | — |
| 2024-10-04 | $13.07 | $13.07 | 739,400 | — | — |
| 2024-10-03 | $13.04 | $13.04 | 934,500 | — | — |
| 2024-10-02 | $13.20 | $13.20 | 753,000 | — | — |
| 2024-10-01 | $13.43 | $13.43 | 645,600 | — | — |
| 2024-09-30 | $13.45 | $13.45 | 1,120,700 | — | — |
| 2024-09-27 | $13.24 | $13.24 | 827,000 | — | — |
| 2024-09-26 | $13.13 | $13.13 | 620,500 | — | — |
| 2024-09-25 | $13.05 | $13.05 | 678,400 | — | — |
| 2024-09-24 | $13.05 | $13.05 | 1,427,900 | — | — |
| 2024-09-23 | $12.47 | $12.47 | 455,100 | — | — |
| 2024-09-20 | $12.50 | $12.50 | 1,286,100 | — | — |
| 2024-09-19 | $12.66 | $12.66 | 512,600 | — | — |
| 2024-09-18 | $12.35 | $12.35 | 628,500 | — | — |
| 2024-09-17 | $12.33 | $12.33 | 656,900 | — | — |
| 2024-09-16 | $12.05 | $12.05 | 481,600 | — | — |
| 2024-09-13 | $11.97 | $11.97 | 509,100 | — | — |
| 2024-09-12 | $11.72 | $11.72 | 693,700 | — | — |
| 2024-09-11 | $11.17 | $11.17 | 370,400 | — | — |
| 2024-09-10 | $11.13 | $11.13 | 615,500 | — | — |
| 2024-09-09 | $11.11 | $11.11 | 520,600 | — | — |
| 2024-09-06 | $11.12 | $11.12 | 508,800 | — | — |
| 2024-09-05 | $11.28 | $11.28 | 314,300 | — | — |
| 2024-09-04 | $11.39 | $11.39 | 497,700 | — | — |
| 2024-09-03 | $11.68 | $11.68 | 460,000 | — | — |
| 2024-08-30 | $11.71 | $11.71 | 603,600 | — | — |
| 2024-08-29 | $11.44 | $11.44 | 905,500 | — | — |
| 2024-08-28 | $11.27 | $11.27 | 584,300 | — | — |
| 2024-08-27 | $11.35 | $11.35 | 379,500 | — | — |
| 2024-08-26 | $11.39 | $11.39 | 893,500 | — | — |
| 2024-08-23 | $11.10 | $11.10 | 1,273,300 | — | — |
| 2024-08-22 | $10.90 | $10.90 | 627,200 | — | — |
| 2024-08-21 | $10.85 | $10.85 | 1,333,800 | — | — |
| 2024-08-20 | $10.50 | $10.50 | 808,900 | — | — |
| 2024-08-19 | $10.75 | $10.75 | 781,100 | — | — |
| 2024-08-16 | $10.80 | $10.80 | 816,600 | — | — |
| 2024-08-15 | $10.50 | $10.50 | 688,400 | — | — |
| 2024-08-14 | $10.41 | $10.41 | 442,900 | — | — |
| 2024-08-13 | $10.43 | $10.43 | 387,600 | — | — |
| 2024-08-12 | $10.29 | $10.29 | 561,400 | — | — |
| 2024-08-09 | $10.25 | $10.25 | 493,700 | — | — |
| 2024-08-08 | $10.41 | $10.41 | 847,200 | — | — |
| 2024-08-07 | $9.97 | $9.97 | 1,222,900 | — | — |
| 2024-08-06 | $10.20 | $10.20 | 839,100 | — | — |
| 2024-08-05 | $9.41 | $9.41 | 857,400 | — | — |
| 2024-08-02 | $9.69 | $9.69 | 1,115,300 | — | — |
| 2024-08-01 | $10.73 | $10.73 | 2,006,000 | — | — |
| 2024-07-31 | $9.69 | $9.69 | 1,765,100 | — | — |
| 2024-07-30 | $9.32 | $9.32 | 1,209,500 | — | — |
| 2024-07-29 | $9.20 | $9.20 | 1,529,500 | — | — |
| 2024-07-26 | $8.96 | $8.96 | 520,400 | — | — |
| 2024-07-25 | $8.85 | $8.85 | 654,100 | — | — |
| 2024-07-24 | $8.83 | $8.83 | 678,500 | — | — |
| 2024-07-23 | $9.08 | $9.08 | 742,500 | — | — |
| 2024-07-22 | $8.88 | $8.88 | 659,500 | — | — |
| 2024-07-19 | $8.47 | $8.47 | 572,800 | — | — |
| 2024-07-18 | $8.44 | $8.44 | 490,900 | — | — |
| 2024-07-17 | $8.55 | $8.55 | 683,000 | — | — |
| 2024-07-16 | $8.60 | $8.60 | 980,200 | — | — |
| 2024-07-15 | $8.12 | $8.12 | 895,400 | — | — |
| 2024-07-12 | $7.97 | $7.97 | 794,900 | — | — |
| 2024-07-11 | $8.12 | $8.12 | 710,600 | — | — |
| 2024-07-10 | $7.76 | $7.76 | 522,500 | — | — |
| 2024-07-09 | $7.78 | $7.78 | 421,800 | — | — |
| 2024-07-08 | $8.00 | $8.00 | 532,900 | — | — |
| 2024-07-05 | $7.85 | $7.85 | 306,900 | — | — |
| 2024-07-03 | $7.95 | $7.95 | 260,400 | — | — |
| 2024-07-02 | $7.76 | $7.76 | 582,400 | — | — |
| 2024-07-01 | $7.55 | $7.55 | 527,700 | — | — |
| 2024-06-28 | $7.83 | $7.83 | 2,132,000 | — | — |
| 2024-06-27 | $7.67 | $7.67 | 465,100 | — | — |
| 2024-06-26 | $7.62 | $7.62 | 462,100 | — | — |
| 2024-06-25 | $7.61 | $7.61 | 298,800 | — | — |
| 2024-06-24 | $7.78 | $7.78 | 482,000 | — | — |
| 2024-06-21 | $7.79 | $7.79 | 1,165,800 | — | — |
| 2024-06-20 | $7.88 | $7.88 | 521,100 | — | — |
| 2024-06-18 | $7.98 | $7.98 | 539,000 | — | — |
| 2024-06-17 | $7.75 | $7.75 | 543,700 | — | — |
| 2024-06-14 | $7.50 | $7.50 | 390,000 | — | — |
| 2024-06-13 | $7.47 | $7.47 | 370,400 | — | — |
| 2024-06-12 | $7.46 | $7.46 | 505,600 | — | — |
| 2024-06-11 | $7.39 | $7.39 | 548,500 | — | — |
| 2024-06-10 | $7.18 | $7.18 | 306,300 | — | — |
| 2024-06-07 | $7.12 | $7.12 | 380,000 | — | — |
| 2024-06-06 | $7.35 | $7.35 | 328,600 | — | — |
| 2024-06-05 | $7.50 | $7.50 | 680,500 | — | — |
| 2024-06-04 | $7.21 | $7.21 | 328,100 | — | — |
| 2024-06-03 | $7.39 | $7.39 | 420,200 | — | — |
| 2024-05-31 | $7.60 | $7.60 | 881,000 | — | — |
| 2024-05-30 | $7.43 | $7.43 | 431,300 | — | — |
| 2024-05-29 | $7.24 | $7.24 | 489,700 | — | — |
| 2024-05-28 | $7.51 | $7.51 | 771,500 | — | — |
| 2024-05-24 | $7.58 | $7.58 | 534,200 | — | — |
| 2024-05-23 | $7.67 | $7.67 | 751,600 | — | — |
| 2024-05-22 | $7.64 | $7.64 | 764,700 | — | — |
| 2024-05-21 | $8.08 | $8.08 | 1,130,300 | — | — |
| 2024-05-20 | $7.97 | $7.97 | 702,100 | — | — |
| 2024-05-17 | $7.97 | $7.97 | 669,600 | — | — |
| 2024-05-16 | $7.76 | $7.76 | 2,104,400 | — | — |
| 2024-05-15 | $8.05 | $8.05 | 466,700 | — | — |
| 2024-05-14 | $7.92 | $7.92 | 580,000 | — | — |
| 2024-05-13 | $7.77 | $7.77 | 664,200 | — | — |
| 2024-05-10 | $7.60 | $7.60 | 622,200 | — | — |
| 2024-05-09 | $7.42 | $7.42 | 693,000 | — | — |
| 2024-05-08 | $7.67 | $7.67 | 611,900 | — | — |
| 2024-05-07 | $7.53 | $7.53 | 400,000 | — | — |
| 2024-05-06 | $7.43 | $7.43 | 436,600 | — | — |
| 2024-05-03 | $7.09 | $7.09 | 440,200 | — | — |
| 2024-05-02 | $7.09 | $7.09 | 614,700 | — | — |
| 2024-05-01 | $6.94 | $6.94 | 587,500 | — | — |
| 2024-04-30 | $7.00 | $7.00 | 483,700 | — | — |
| 2024-04-29 | $7.11 | $7.11 | 695,000 | — | — |
| 2024-04-26 | $7.06 | $7.06 | 347,900 | — | — |
| 2024-04-25 | $6.97 | $6.97 | 575,300 | — | — |
| 2024-04-24 | $7.00 | $7.00 | 1,297,800 | — | — |
| 2024-04-23 | $7.28 | $7.28 | 1,802,100 | — | — |
| 2024-04-22 | $7.24 | $7.24 | 901,200 | — | — |
| 2024-04-19 | $7.02 | $7.02 | 506,100 | — | — |
| 2024-04-18 | $6.99 | $6.99 | 685,600 | — | — |
| 2024-04-17 | $6.92 | $6.92 | 359,500 | — | — |
| 2024-04-16 | $7.06 | $7.06 | 510,600 | — | — |
| 2024-04-15 | $7.11 | $7.11 | 616,300 | — | — |
| 2024-04-12 | $7.25 | $7.25 | 542,800 | — | — |
| 2024-04-11 | $7.36 | $7.36 | 492,200 | — | — |
| 2024-04-10 | $7.45 | $7.45 | 638,500 | — | — |
| 2024-04-09 | $7.55 | $7.55 | 386,200 | — | — |
| 2024-04-08 | $7.51 | $7.51 | 486,900 | — | — |
| 2024-04-05 | $7.79 | $7.79 | 414,600 | — | — |
| 2024-04-04 | $7.60 | $7.60 | 736,200 | — | — |
| 2024-04-03 | $7.84 | $7.84 | 1,009,100 | — | — |
| 2024-04-02 | $7.62 | $7.62 | 650,000 | — | — |
| 2024-04-01 | $7.61 | $7.61 | 582,000 | — | — |
| 2024-03-28 | $7.42 | $7.42 | 995,100 | — | — |
| 2024-03-27 | $7.33 | $7.33 | 970,300 | — | — |
| 2024-03-26 | $7.33 | $7.33 | 1,165,600 | — | — |
| 2024-03-25 | $7.21 | $7.21 | 3,672,800 | — | — |
| 2024-03-22 | $6.22 | $6.22 | 778,400 | — | — |
| 2024-03-21 | $6.30 | $6.30 | 704,800 | — | — |
| 2024-03-20 | $6.35 | $6.35 | 542,100 | — | — |
| 2024-03-19 | $6.17 | $6.17 | 529,200 | — | — |
| 2024-03-18 | $6.06 | $6.06 | 724,800 | — | — |
| 2024-03-15 | $6.25 | $6.25 | 1,526,700 | — | — |
| 2024-03-14 | $6.21 | $6.21 | 891,500 | — | — |
| 2024-03-13 | $6.42 | $6.42 | 529,400 | — | — |
| 2024-03-12 | $6.31 | $6.31 | 500,700 | — | — |
| 2024-03-11 | $6.34 | $6.34 | 417,500 | — | — |
| 2024-03-08 | $6.35 | $6.35 | 598,600 | — | — |
| 2024-03-07 | $6.26 | $6.26 | 488,600 | — | — |
| 2024-03-06 | $6.11 | $6.11 | 376,400 | — | — |
| 2024-03-05 | $6.01 | $6.01 | 569,600 | — | — |
| 2024-03-04 | $6.18 | $6.18 | 724,200 | — | — |
| 2024-03-01 | $6.24 | $6.24 | 1,008,300 | — | — |
| 2024-02-29 | $6.08 | $6.08 | 906,100 | — | — |
| 2024-02-28 | $5.98 | $5.98 | 705,500 | — | — |
| 2024-02-27 | $6.00 | $6.00 | 799,400 | — | — |
| 2024-02-26 | $5.62 | $5.62 | 673,500 | — | — |
| 2024-02-23 | $5.80 | $5.80 | 971,200 | — | — |
| 2024-02-22 | $5.99 | $5.99 | 1,406,500 | — | — |
| 2024-02-21 | $5.65 | $5.65 | 741,300 | — | — |
| 2024-02-20 | $5.61 | $5.61 | 773,300 | — | — |
| 2024-02-16 | $5.72 | $5.72 | 910,000 | — | — |
| 2024-02-15 | $5.55 | $5.55 | 834,100 | — | — |
| 2024-02-14 | $5.23 | $5.23 | 962,200 | — | — |
| 2024-02-13 | $5.05 | $5.05 | 1,128,100 | — | — |
| 2024-02-12 | $5.42 | $5.42 | 1,092,400 | — | — |
| 2024-02-09 | $5.12 | $5.12 | 528,300 | — | — |
| 2024-02-08 | $4.98 | $4.98 | 629,300 | — | — |
| 2024-02-07 | $4.88 | $4.88 | 421,900 | — | — |
| 2024-02-06 | $4.91 | $4.91 | 399,100 | — | — |
| 2024-02-05 | $4.78 | $4.78 | 658,900 | — | — |
| 2024-02-02 | $4.99 | $4.99 | 1,008,300 | — | — |
| 2024-02-01 | $4.95 | $4.95 | 958,400 | — | — |
| 2024-01-31 | $4.74 | $4.74 | 1,382,900 | — | — |
| 2024-01-30 | $4.77 | $4.77 | 896,100 | — | — |
| 2024-01-29 | $4.74 | $4.74 | 554,300 | — | — |
| 2024-01-26 | $4.53 | $4.53 | 484,800 | — | — |
| 2024-01-25 | $4.47 | $4.47 | 769,000 | — | — |
| 2024-01-24 | $4.35 | $4.35 | 708,700 | — | — |
| 2024-01-23 | $4.48 | $4.48 | 775,600 | — | — |
| 2024-01-22 | $4.34 | $4.34 | 703,900 | — | — |
| 2024-01-19 | $4.07 | $4.07 | 904,300 | — | — |
| 2024-01-18 | $4.06 | $4.06 | 544,100 | — | — |
| 2024-01-17 | $4.10 | $4.10 | 551,600 | — | — |
| 2024-01-16 | $4.15 | $4.15 | 747,800 | — | — |
| 2024-01-12 | $4.16 | $4.16 | 754,000 | — | — |
| 2024-01-11 | $4.18 | $4.18 | 1,061,500 | — | — |
| 2024-01-10 | $4.07 | $4.07 | 561,500 | — | — |
| 2024-01-09 | $4.20 | $4.20 | 871,000 | — | — |
| 2024-01-08 | $4.22 | $4.22 | 851,500 | — | — |
| 2024-01-05 | $4.22 | $4.22 | 1,225,900 | — | — |
| 2024-01-04 | $4.21 | $4.21 | 930,700 | — | — |
| 2024-01-03 | $4.26 | $4.26 | 972,100 | — | — |
| 2024-01-02 | $4.59 | $4.59 | 911,500 | — | — |