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
- 1997-09-25 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 | $12.36 | $12.36 | 66,600 | — | — |
| 2024-12-30 | $11.88 | $11.88 | 81,500 | — | — |
| 2024-12-27 | $11.91 | $11.91 | 37,500 | — | — |
| 2024-12-26 | $12.04 | $12.04 | 21,900 | — | — |
| 2024-12-24 | $12.10 | $12.10 | 40,900 | — | — |
| 2024-12-23 | $11.87 | $11.87 | 18,000 | — | — |
| 2024-12-20 | $11.89 | $11.89 | 46,900 | — | — |
| 2024-12-19 | $11.60 | $11.60 | 20,300 | — | — |
| 2024-12-18 | $11.57 | $11.57 | 81,400 | — | — |
| 2024-12-17 | $11.97 | $11.97 | 58,300 | — | — |
| 2024-12-16 | $11.81 | $11.81 | 37,100 | — | — |
| 2024-12-13 | $11.66 | $11.66 | 18,100 | — | — |
| 2024-12-12 | $11.91 | $11.91 | 20,000 | — | — |
| 2024-12-11 | $12.00 | $12.00 | 52,700 | — | — |
| 2024-12-10 | $12.00 | $12.00 | 62,000 | — | — |
| 2024-12-09 | $11.56 | $11.56 | 72,900 | — | — |
| 2024-12-06 | $12.77 | $12.77 | 59,100 | — | — |
| 2024-12-05 | $12.19 | $12.19 | 75,000 | — | — |
| 2024-12-04 | $12.40 | $12.40 | 131,300 | — | — |
| 2024-12-03 | $11.89 | $11.89 | 60,200 | — | — |
| 2024-12-02 | $11.83 | $11.83 | 115,800 | — | — |
| 2024-11-29 | $11.95 | $11.95 | 51,200 | — | — |
| 2024-11-27 | $11.85 | $11.85 | 82,800 | — | — |
| 2024-11-26 | $12.29 | $12.29 | 175,600 | — | — |
| 2024-11-25 | $11.80 | $11.80 | 83,800 | — | — |
| 2024-11-22 | $11.62 | $11.62 | 52,500 | — | — |
| 2024-11-21 | $11.78 | $11.78 | 34,200 | — | — |
| 2024-11-20 | $11.25 | $11.25 | 18,800 | — | — |
| 2024-11-19 | $11.68 | $11.68 | 80,300 | — | — |
| 2024-11-18 | $11.54 | $11.54 | 50,500 | — | — |
| 2024-11-15 | $11.61 | $11.61 | 61,600 | — | — |
| 2024-11-14 | $11.00 | $11.00 | 143,700 | — | — |
| 2024-11-13 | $11.99 | $11.99 | 579,700 | — | — |
| 2024-11-12 | $10.74 | $10.74 | 32,600 | — | — |
| 2024-11-11 | $10.50 | $10.50 | 34,700 | — | — |
| 2024-11-08 | $10.45 | $10.45 | 21,300 | — | — |
| 2024-11-07 | $10.56 | $10.56 | 39,900 | — | — |
| 2024-11-06 | $10.54 | $10.54 | 47,700 | — | — |
| 2024-11-05 | $10.67 | $10.67 | 38,500 | — | — |
| 2024-11-04 | $10.63 | $10.63 | 48,000 | — | — |
| 2024-11-01 | $10.63 | $10.63 | 46,600 | — | — |
| 2024-10-31 | $10.55 | $10.55 | 92,300 | — | — |
| 2024-10-30 | $10.20 | $10.20 | 57,400 | — | — |
| 2024-10-29 | $10.03 | $10.03 | 15,900 | — | — |
| 2024-10-28 | $10.08 | $10.08 | 13,800 | — | — |
| 2024-10-25 | $10.10 | $10.10 | 35,800 | — | — |
| 2024-10-24 | $10.59 | $10.59 | 11,000 | — | — |
| 2024-10-23 | $10.50 | $10.50 | 20,200 | — | — |
| 2024-10-22 | $10.97 | $10.97 | 7,700 | — | — |
| 2024-10-21 | $10.90 | $10.90 | 22,800 | — | — |
| 2024-10-18 | $10.63 | $10.63 | 4,400 | — | — |
| 2024-10-17 | $10.39 | $10.39 | 6,800 | — | — |
| 2024-10-16 | $10.96 | $10.96 | 19,000 | — | — |
| 2024-10-15 | $10.59 | $10.59 | 17,600 | — | — |
| 2024-10-14 | $10.52 | $10.52 | 19,500 | — | — |
| 2024-10-11 | $10.62 | $10.62 | 11,400 | — | — |
| 2024-10-10 | $10.38 | $10.38 | 27,200 | — | — |
| 2024-10-09 | $10.97 | $10.97 | 75,100 | — | — |
| 2024-10-08 | $10.54 | $10.54 | 54,600 | — | — |
| 2024-10-07 | $10.00 | $10.00 | 49,100 | — | — |
| 2024-10-04 | $10.13 | $10.13 | 7,500 | — | — |
| 2024-10-03 | $10.00 | $10.00 | 15,300 | — | — |
| 2024-10-02 | $10.57 | $10.57 | 19,300 | — | — |
| 2024-10-01 | $10.41 | $10.41 | 37,200 | — | — |
| 2024-09-30 | $10.34 | $10.34 | 80,800 | — | — |
| 2024-09-27 | $10.19 | $10.19 | 12,200 | — | — |
| 2024-09-26 | $10.00 | $10.00 | 18,900 | — | — |
| 2024-09-25 | $10.06 | $10.06 | 4,700 | — | — |
| 2024-09-24 | $9.84 | $9.84 | 28,300 | — | — |
| 2024-09-23 | $9.87 | $9.87 | 56,000 | — | — |
| 2024-09-20 | $10.73 | $10.73 | 60,000 | — | — |
| 2024-09-19 | $10.07 | $10.07 | 48,900 | — | — |
| 2024-09-18 | $9.81 | $9.81 | 29,600 | — | — |
| 2024-09-17 | $9.75 | $9.75 | 94,500 | — | — |
| 2024-09-16 | $9.46 | $9.46 | 65,200 | — | — |
| 2024-09-13 | $9.50 | $9.50 | 14,000 | — | — |
| 2024-09-12 | $9.44 | $9.44 | 19,900 | — | — |
| 2024-09-11 | $9.44 | $9.44 | 6,300 | — | — |
| 2024-09-10 | $9.39 | $9.39 | 48,200 | — | — |
| 2024-09-09 | $9.61 | $9.61 | 15,100 | — | — |
| 2024-09-06 | $9.84 | $9.84 | 27,100 | — | — |
| 2024-09-05 | $9.47 | $9.47 | 16,000 | — | — |
| 2024-09-04 | $9.56 | $9.56 | 16,500 | — | — |
| 2024-09-03 | $9.74 | $9.74 | 28,200 | — | — |
| 2024-08-30 | $9.97 | $9.97 | 36,400 | — | — |
| 2024-08-29 | $10.00 | $10.00 | 64,900 | — | — |
| 2024-08-28 | $10.00 | $10.00 | 35,100 | — | — |
| 2024-08-27 | $10.20 | $10.20 | 68,800 | — | — |
| 2024-08-26 | $9.82 | $9.82 | 177,300 | — | — |
| 2024-08-23 | $9.70 | $9.70 | 3,700 | — | — |
| 2024-08-22 | $9.59 | $9.59 | 25,300 | — | — |
| 2024-08-21 | $9.67 | $9.67 | 24,600 | — | — |
| 2024-08-20 | $9.55 | $9.55 | 34,300 | — | — |
| 2024-08-19 | $9.80 | $9.80 | 43,400 | — | — |
| 2024-08-16 | $9.81 | $9.81 | 33,500 | — | — |
| 2024-08-15 | $9.68 | $9.68 | 22,700 | — | — |
| 2024-08-14 | $9.65 | $9.65 | 47,100 | — | — |
| 2024-08-13 | $9.69 | $9.69 | 52,800 | — | — |
| 2024-08-12 | $9.57 | $9.57 | 64,500 | — | — |
| 2024-08-09 | $9.52 | $9.52 | 35,200 | — | — |
| 2024-08-08 | $9.36 | $9.36 | 58,000 | — | — |
| 2024-08-07 | $9.65 | $9.65 | 87,300 | — | — |
| 2024-08-06 | $9.50 | $9.50 | 34,200 | — | — |
| 2024-08-05 | $9.78 | $9.78 | 6,500 | — | — |
| 2024-08-02 | $9.95 | $9.95 | 5,400 | — | — |
| 2024-08-01 | $9.90 | $9.90 | 15,700 | — | — |
| 2024-07-31 | $10.24 | $10.24 | 49,500 | — | — |
| 2024-07-30 | $9.62 | $9.62 | 21,100 | — | — |
| 2024-07-29 | $9.90 | $9.90 | 4,200 | — | — |
| 2024-07-26 | $10.20 | $10.20 | 41,300 | — | — |
| 2024-07-25 | $10.06 | $10.06 | 13,900 | — | — |
| 2024-07-24 | $10.15 | $10.15 | 20,000 | — | — |
| 2024-07-23 | $9.96 | $9.96 | 18,000 | — | — |
| 2024-07-22 | $9.68 | $9.68 | 4,800 | — | — |
| 2024-07-19 | $9.59 | $9.59 | 4,100 | — | — |
| 2024-07-18 | $9.62 | $9.62 | 4,700 | — | — |
| 2024-07-17 | $9.51 | $9.51 | 22,500 | — | — |
| 2024-07-16 | $9.44 | $9.44 | 35,300 | — | — |
| 2024-07-15 | $9.21 | $9.21 | 8,000 | — | — |
| 2024-07-12 | $9.36 | $9.36 | 9,200 | — | — |
| 2024-07-11 | $9.22 | $9.22 | 10,400 | — | — |
| 2024-07-10 | $9.39 | $9.39 | 5,500 | — | — |
| 2024-07-09 | $9.08 | $9.08 | 12,500 | — | — |
| 2024-07-08 | $9.22 | $9.22 | 42,500 | — | — |
| 2024-07-05 | $9.37 | $9.37 | 8,400 | — | — |
| 2024-07-03 | $9.50 | $9.50 | 7,000 | — | — |
| 2024-07-02 | $9.48 | $9.48 | 19,100 | — | — |
| 2024-07-01 | $9.29 | $9.29 | 58,600 | — | — |
| 2024-06-28 | $9.35 | $9.35 | 37,500 | — | — |
| 2024-06-27 | $9.11 | $9.11 | 11,300 | — | — |
| 2024-06-26 | $9.16 | $9.16 | 10,200 | — | — |
| 2024-06-25 | $9.49 | $9.49 | 4,200 | — | — |
| 2024-06-24 | $9.39 | $9.39 | 4,300 | — | — |
| 2024-06-21 | $9.53 | $9.53 | 28,300 | — | — |
| 2024-06-20 | $9.27 | $9.27 | 22,000 | — | — |
| 2024-06-18 | $9.63 | $9.63 | 34,900 | — | — |
| 2024-06-17 | $9.40 | $9.40 | 37,700 | — | — |
| 2024-06-14 | $9.05 | $9.05 | 18,800 | — | — |
| 2024-06-13 | $9.25 | $9.25 | 8,900 | — | — |
| 2024-06-12 | $9.27 | $9.27 | 10,700 | — | — |
| 2024-06-11 | $9.33 | $9.33 | 35,500 | — | — |
| 2024-06-10 | $9.24 | $9.24 | 12,100 | — | — |
| 2024-06-07 | $9.46 | $9.46 | 23,100 | — | — |
| 2024-06-06 | $9.94 | $9.94 | 43,800 | — | — |
| 2024-06-05 | $9.23 | $9.23 | 30,900 | — | — |
| 2024-06-04 | $9.39 | $9.39 | 10,000 | — | — |
| 2024-06-03 | $9.44 | $9.44 | 11,100 | — | — |
| 2024-05-31 | $9.45 | $9.45 | 9,500 | — | — |
| 2024-05-30 | $9.05 | $9.05 | 30,400 | — | — |
| 2024-05-29 | $9.15 | $9.15 | 17,400 | — | — |
| 2024-05-28 | $9.35 | $9.35 | 17,100 | — | — |
| 2024-05-24 | $9.15 | $9.15 | 11,400 | — | — |
| 2024-05-23 | $9.18 | $9.18 | 26,800 | — | — |
| 2024-05-22 | $9.31 | $9.31 | 51,000 | — | — |
| 2024-05-21 | $9.28 | $9.28 | 26,700 | — | — |
| 2024-05-20 | $9.30 | $9.30 | 43,900 | — | — |
| 2024-05-17 | $9.41 | $9.41 | 15,200 | — | — |
| 2024-05-16 | $9.37 | $9.37 | 74,400 | — | — |
| 2024-05-15 | $9.41 | $9.41 | 59,100 | — | — |
| 2024-05-14 | $10.54 | $10.54 | 45,900 | — | — |
| 2024-05-13 | $9.40 | $9.40 | 10,400 | — | — |
| 2024-05-10 | $9.25 | $9.25 | 10,600 | — | — |
| 2024-05-09 | $9.06 | $9.06 | 29,200 | — | — |
| 2024-05-08 | $9.51 | $9.51 | 17,300 | — | — |
| 2024-05-07 | $9.57 | $9.57 | 15,200 | — | — |
| 2024-05-06 | $9.69 | $9.69 | 9,200 | — | — |
| 2024-05-03 | $9.52 | $9.52 | 19,900 | — | — |
| 2024-05-02 | $9.59 | $9.59 | 28,500 | — | — |
| 2024-05-01 | $8.64 | $8.64 | 34,300 | — | — |
| 2024-04-30 | $8.80 | $8.80 | 20,200 | — | — |
| 2024-04-29 | $8.70 | $8.70 | 13,400 | — | — |
| 2024-04-26 | $8.66 | $8.66 | 32,500 | — | — |
| 2024-04-25 | $8.66 | $8.66 | 25,700 | — | — |
| 2024-04-24 | $8.80 | $8.80 | 22,700 | — | — |
| 2024-04-23 | $9.03 | $9.03 | 26,900 | — | — |
| 2024-04-22 | $9.12 | $9.12 | 14,200 | — | — |
| 2024-04-19 | $8.63 | $8.63 | 38,100 | — | — |
| 2024-04-18 | $9.06 | $9.06 | 37,900 | — | — |
| 2024-04-17 | $9.21 | $9.21 | 22,000 | — | — |
| 2024-04-16 | $9.47 | $9.47 | 38,500 | — | — |
| 2024-04-15 | $9.49 | $9.49 | 47,000 | — | — |
| 2024-04-12 | $9.45 | $9.45 | 27,800 | — | — |
| 2024-04-11 | $9.76 | $9.76 | 45,800 | — | — |
| 2024-04-10 | $9.30 | $9.30 | 40,600 | — | — |
| 2024-04-09 | $9.77 | $9.77 | 110,900 | — | — |
| 2024-04-08 | $10.75 | $10.75 | 32,900 | — | — |
| 2024-04-05 | $10.77 | $10.77 | 13,500 | — | — |
| 2024-04-04 | $10.67 | $10.67 | 22,100 | — | — |
| 2024-04-03 | $10.93 | $10.93 | 44,000 | — | — |
| 2024-04-02 | $11.20 | $11.20 | 17,200 | — | — |
| 2024-04-01 | $11.15 | $11.15 | 69,500 | — | — |
| 2024-03-28 | $11.16 | $11.16 | 19,800 | — | — |
| 2024-03-27 | $10.80 | $10.80 | 21,300 | — | — |
| 2024-03-26 | $10.76 | $10.76 | 27,400 | — | — |
| 2024-03-25 | $11.00 | $11.00 | 28,800 | — | — |
| 2024-03-22 | $11.27 | $11.27 | 31,300 | — | — |
| 2024-03-21 | $11.20 | $11.20 | 37,600 | — | — |
| 2024-03-20 | $10.93 | $10.93 | 20,000 | — | — |
| 2024-03-19 | $10.90 | $10.90 | 11,400 | — | — |
| 2024-03-18 | $10.57 | $10.57 | 45,800 | — | — |
| 2024-03-15 | $10.78 | $10.78 | 31,500 | — | — |
| 2024-03-14 | $10.63 | $10.63 | 88,500 | — | — |
| 2024-03-13 | $11.37 | $11.37 | 73,100 | — | — |
| 2024-03-12 | $11.24 | $11.24 | 75,400 | — | — |
| 2024-03-11 | $11.01 | $11.01 | 89,700 | — | — |
| 2024-03-08 | $11.87 | $11.87 | 94,800 | — | — |
| 2024-03-07 | $10.74 | $10.74 | 94,700 | — | — |
| 2024-03-06 | $11.03 | $11.03 | 75,300 | — | — |
| 2024-03-05 | $10.46 | $10.46 | 56,100 | — | — |
| 2024-03-04 | $10.64 | $10.64 | 45,100 | — | — |
| 2024-03-01 | $10.29 | $10.29 | 28,200 | — | — |
| 2024-02-29 | $10.09 | $10.09 | 38,200 | — | — |
| 2024-02-28 | $9.91 | $9.91 | 17,500 | — | — |
| 2024-02-27 | $10.06 | $10.06 | 39,000 | — | — |
| 2024-02-26 | $9.78 | $9.78 | 18,400 | — | — |
| 2024-02-23 | $9.96 | $9.96 | 10,800 | — | — |
| 2024-02-22 | $10.03 | $10.03 | 29,600 | — | — |
| 2024-02-21 | $9.80 | $9.80 | 18,400 | — | — |
| 2024-02-20 | $9.98 | $9.98 | 23,700 | — | — |
| 2024-02-16 | $10.19 | $10.19 | 23,500 | — | — |
| 2024-02-15 | $10.15 | $10.15 | 54,400 | — | — |
| 2024-02-14 | $9.70 | $9.70 | 27,400 | — | — |
| 2024-02-13 | $9.87 | $9.87 | 40,900 | — | — |
| 2024-02-12 | $10.03 | $10.03 | 139,600 | — | — |
| 2024-02-09 | $10.54 | $10.54 | 150,100 | — | — |
| 2024-02-08 | $10.15 | $10.15 | 110,800 | — | — |
| 2024-02-07 | $9.87 | $9.87 | 94,700 | — | — |
| 2024-02-06 | $9.90 | $9.90 | 30,900 | — | — |
| 2024-02-05 | $9.86 | $9.86 | 35,600 | — | — |
| 2024-02-02 | $10.03 | $10.03 | 51,600 | — | — |
| 2024-02-01 | $10.01 | $10.01 | 76,000 | — | — |
| 2024-01-31 | $10.58 | $10.58 | 94,200 | — | — |
| 2024-01-30 | $9.60 | $9.60 | 70,900 | — | — |
| 2024-01-29 | $9.70 | $9.70 | 20,400 | — | — |
| 2024-01-26 | $9.52 | $9.52 | 55,100 | — | — |
| 2024-01-25 | $9.12 | $9.12 | 54,700 | — | — |
| 2024-01-24 | $8.50 | $8.50 | 41,300 | — | — |
| 2024-01-23 | $8.33 | $8.33 | 68,700 | — | — |
| 2024-01-22 | $8.41 | $8.41 | 19,200 | — | — |
| 2024-01-19 | $8.30 | $8.30 | 3,200 | — | — |
| 2024-01-18 | $8.21 | $8.21 | 49,000 | — | — |
| 2024-01-17 | $7.79 | $7.79 | 107,300 | — | — |
| 2024-01-16 | $7.75 | $7.75 | 20,200 | — | — |
| 2024-01-12 | $7.79 | $7.79 | 9,100 | — | — |
| 2024-01-11 | $7.71 | $7.71 | 105,700 | — | — |
| 2024-01-10 | $7.80 | $7.80 | 11,300 | — | — |
| 2024-01-09 | $7.80 | $7.80 | 18,200 | — | — |
| 2024-01-08 | $7.95 | $7.95 | 8,900 | — | — |
| 2024-01-05 | $7.99 | $7.99 | 8,700 | — | — |
| 2024-01-04 | $8.01 | $8.01 | 11,300 | — | — |
| 2024-01-03 | $8.03 | $8.03 | 5,700 | — | — |
| 2024-01-02 | $8.00 | $8.00 | 7,400 | — | — |