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
- 2022-07-08 to 2026-08-28
- 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 |
|---|---|---|---|
| 2024-12-31 | $11.66 | $11.66 | 102 |
| 2024-12-30 | $11.66 | $11.66 | 0 |
| 2024-12-27 | $11.66 | $11.66 | 0 |
| 2024-12-26 | $11.66 | $11.66 | 0 |
| 2024-12-24 | $11.66 | $11.66 | 0 |
| 2024-12-23 | $11.66 | $11.66 | 0 |
| 2024-12-20 | $11.66 | $11.66 | 209 |
| 2024-12-19 | $11.65 | $11.65 | 0 |
| 2024-12-18 | $11.65 | $11.65 | 2,146 |
| 2024-12-17 | $11.65 | $11.65 | 0 |
| 2024-12-16 | $11.65 | $11.65 | 0 |
| 2024-12-13 | $11.65 | $11.65 | 12,165 |
| 2024-12-12 | $11.64 | $11.64 | 1,106 |
| 2024-12-11 | $11.64 | $11.64 | 4,625 |
| 2024-12-10 | $11.64 | $11.64 | 0 |
| 2024-12-09 | $11.64 | $11.64 | 9,526 |
| 2024-12-06 | $11.64 | $11.64 | 733 |
| 2024-12-05 | $11.64 | $11.64 | 0 |
| 2024-12-04 | $11.64 | $11.64 | 25,486 |
| 2024-12-03 | $11.64 | $11.64 | 1,182 |
| 2024-12-02 | $11.64 | $11.64 | 388 |
| 2024-11-29 | $11.64 | $11.64 | 1,528 |
| 2024-11-27 | $11.64 | $11.64 | 8,669 |
| 2024-11-26 | $11.62 | $11.62 | 0 |
| 2024-11-25 | $11.62 | $11.62 | 0 |
| 2024-11-22 | $11.62 | $11.62 | 0 |
| 2024-11-21 | $11.62 | $11.62 | 0 |
| 2024-11-20 | $11.62 | $11.62 | 0 |
| 2024-11-19 | $11.62 | $11.62 | 1,118 |
| 2024-11-18 | $11.66 | $11.66 | 0 |
| 2024-11-15 | $11.66 | $11.66 | 127 |
| 2024-11-14 | $11.61 | $11.61 | 0 |
| 2024-11-13 | $11.61 | $11.61 | 88,852 |
| 2024-11-12 | $11.63 | $11.63 | 0 |
| 2024-11-11 | $11.63 | $11.63 | 264 |
| 2024-11-08 | $11.67 | $11.67 | 127 |
| 2024-11-07 | $11.59 | $11.59 | 724 |
| 2024-11-06 | $11.62 | $11.62 | 264 |
| 2024-11-05 | $11.55 | $11.55 | 0 |
| 2024-11-04 | $11.55 | $11.55 | 0 |
| 2024-11-01 | $11.55 | $11.55 | 0 |
| 2024-10-31 | $11.55 | $11.55 | 200,399 |
| 2024-10-30 | $11.55 | $11.55 | 1,616,807 |
| 2024-10-29 | $11.55 | $11.55 | 8,330 |
| 2024-10-28 | $11.55 | $11.55 | 0 |
| 2024-10-25 | $11.55 | $11.55 | 2,453,077 |
| 2024-10-24 | $11.52 | $11.52 | 3,175 |
| 2024-10-23 | $11.52 | $11.52 | 0 |
| 2024-10-22 | $11.52 | $11.52 | 224,990 |
| 2024-10-21 | $11.51 | $11.51 | 4,499 |
| 2024-10-18 | $11.51 | $11.51 | 38,869 |
| 2024-10-17 | $11.50 | $11.50 | 0 |
| 2024-10-16 | $11.50 | $11.50 | 55,504 |
| 2024-10-15 | $11.50 | $11.50 | 540 |
| 2024-10-14 | $11.50 | $11.50 | 697 |
| 2024-10-11 | $11.50 | $11.50 | 35,454 |
| 2024-10-10 | $11.49 | $11.49 | 95,722 |
| 2024-10-09 | $11.48 | $11.48 | 20,575 |
| 2024-10-08 | $11.48 | $11.48 | 102,710 |
| 2024-10-07 | $11.47 | $11.47 | 0 |
| 2024-10-04 | $11.47 | $11.47 | 7,364 |
| 2024-10-03 | $11.46 | $11.46 | 0 |
| 2024-10-02 | $11.46 | $11.46 | 0 |
| 2024-10-01 | $11.46 | $11.46 | 97,772 |
| 2024-09-30 | $11.47 | $11.47 | 182,762 |
| 2024-09-27 | $11.47 | $11.47 | 17,433 |
| 2024-09-26 | $11.46 | $11.46 | 19,809 |
| 2024-09-25 | $11.46 | $11.46 | 47,277 |
| 2024-09-24 | $11.45 | $11.45 | 19,574 |
| 2024-09-23 | $11.44 | $11.44 | 3,507 |
| 2024-09-20 | $11.44 | $11.44 | 0 |
| 2024-09-19 | $11.44 | $11.44 | 20,042 |
| 2024-09-18 | $11.44 | $11.44 | 150,138 |
| 2024-09-17 | $11.43 | $11.43 | 25,275 |
| 2024-09-16 | $11.43 | $11.43 | 0 |
| 2024-09-13 | $11.43 | $11.43 | 72,693 |
| 2024-09-12 | $11.42 | $11.42 | 128,518 |
| 2024-09-11 | $11.42 | $11.42 | 221,330 |
| 2024-09-10 | $11.41 | $11.41 | 22,244 |
| 2024-09-09 | $11.41 | $11.41 | 309 |
| 2024-09-06 | $11.42 | $11.42 | 1,018 |
| 2024-09-05 | $11.40 | $11.40 | 5,506 |
| 2024-09-04 | $11.38 | $11.38 | 0 |
| 2024-09-03 | $11.38 | $11.38 | 0 |
| 2024-08-30 | $11.38 | $11.38 | 0 |
| 2024-08-29 | $11.38 | $11.38 | 43,143 |
| 2024-08-28 | $11.38 | $11.38 | 5,729 |
| 2024-08-27 | $11.39 | $11.39 | 163,796 |
| 2024-08-26 | $11.38 | $11.38 | 14,646 |
| 2024-08-23 | $11.39 | $11.39 | 2,155,510 |
| 2024-08-22 | $11.38 | $11.38 | 314 |
| 2024-08-21 | $11.38 | $11.38 | 3,346 |
| 2024-08-20 | $11.39 | $11.39 | 109,066 |
| 2024-08-19 | $11.37 | $11.37 | 6,449 |
| 2024-08-16 | $11.36 | $11.36 | 9,693 |
| 2024-08-15 | $11.37 | $11.37 | 4,825 |
| 2024-08-14 | $11.37 | $11.37 | 1,002 |
| 2024-08-13 | $11.35 | $11.35 | 0 |
| 2024-08-12 | $11.35 | $11.35 | 0 |
| 2024-08-09 | $11.35 | $11.35 | 0 |
| 2024-08-08 | $11.35 | $11.35 | 100,000 |
| 2024-08-07 | $11.34 | $11.34 | 64,401 |
| 2024-08-06 | $11.34 | $11.34 | 350,666 |
| 2024-08-05 | $11.34 | $11.34 | 297 |
| 2024-08-02 | $11.34 | $11.34 | 10,007 |
| 2024-08-01 | $11.34 | $11.34 | 0 |
| 2024-07-31 | $11.34 | $11.34 | 2,501 |
| 2024-07-30 | $11.34 | $11.34 | 0 |
| 2024-07-29 | $11.34 | $11.34 | 0 |
| 2024-07-26 | $11.34 | $11.34 | 3,316 |
| 2024-07-25 | $11.31 | $11.31 | 0 |
| 2024-07-24 | $11.31 | $11.31 | 0 |
| 2024-07-23 | $11.31 | $11.31 | 20,570 |
| 2024-07-22 | $11.32 | $11.32 | 0 |
| 2024-07-19 | $11.32 | $11.32 | 39,333 |
| 2024-07-18 | $11.31 | $11.31 | 23,590 |
| 2024-07-17 | $11.32 | $11.32 | 5,718 |
| 2024-07-16 | $11.32 | $11.32 | 5,214 |
| 2024-07-15 | $11.32 | $11.32 | 0 |
| 2024-07-12 | $11.32 | $11.32 | 5,076 |
| 2024-07-11 | $11.31 | $11.31 | 0 |
| 2024-07-10 | $11.31 | $11.31 | 10,062 |
| 2024-07-09 | $11.30 | $11.30 | 405,063 |
| 2024-07-08 | $11.29 | $11.29 | 82,667 |
| 2024-07-05 | $11.28 | $11.28 | 0 |
| 2024-07-03 | $11.28 | $11.28 | 146 |
| 2024-07-02 | $11.28 | $11.28 | 126 |
| 2024-07-01 | $11.30 | $11.30 | 20,052 |
| 2024-06-28 | $11.28 | $11.28 | 47,216 |
| 2024-06-27 | $11.28 | $11.28 | 134,418 |
| 2024-06-26 | $11.27 | $11.27 | 727 |
| 2024-06-25 | $11.28 | $11.28 | 0 |
| 2024-06-24 | $11.28 | $11.28 | 25,243 |
| 2024-06-21 | $11.28 | $11.28 | 1,006 |
| 2024-06-20 | $11.26 | $11.26 | 30,862 |
| 2024-06-18 | $11.28 | $11.28 | 1,029 |
| 2024-06-17 | $11.27 | $11.27 | 2,200 |
| 2024-06-14 | $11.28 | $11.28 | 16,353 |
| 2024-06-13 | $11.28 | $11.28 | 25,500 |
| 2024-06-12 | $11.28 | $11.28 | 533 |
| 2024-06-11 | $11.27 | $11.27 | 6,545 |
| 2024-06-10 | $11.27 | $11.27 | 3,335 |
| 2024-06-07 | $11.27 | $11.27 | 1,080 |
| 2024-06-06 | $11.27 | $11.27 | 0 |
| 2024-06-05 | $11.27 | $11.27 | 61,373 |
| 2024-06-04 | $11.26 | $11.26 | 8,379 |
| 2024-06-03 | $11.26 | $11.26 | 8,088 |
| 2024-05-31 | $11.25 | $11.25 | 0 |
| 2024-05-30 | $11.25 | $11.25 | 30,951 |
| 2024-05-29 | $11.26 | $11.26 | 120,901 |
| 2024-05-28 | $11.23 | $11.23 | 9,169 |
| 2024-05-24 | $11.22 | $11.22 | 56,375 |
| 2024-05-23 | $11.23 | $11.23 | 0 |
| 2024-05-22 | $11.23 | $11.23 | 0 |
| 2024-05-21 | $11.23 | $11.23 | 0 |
| 2024-05-20 | $11.23 | $11.23 | 0 |
| 2024-05-17 | $11.23 | $11.23 | 25,000 |
| 2024-05-16 | $11.22 | $11.22 | 26,594 |
| 2024-05-15 | $11.22 | $11.22 | 0 |
| 2024-05-14 | $11.22 | $11.22 | 57,150 |
| 2024-05-13 | $11.22 | $11.22 | 5,200 |
| 2024-05-10 | $11.22 | $11.22 | 100,000 |
| 2024-05-09 | $11.22 | $11.22 | 11,700 |
| 2024-05-08 | $11.21 | $11.21 | 4,247 |
| 2024-05-07 | $11.21 | $11.21 | 5,374 |
| 2024-05-06 | $11.21 | $11.21 | 2,858 |
| 2024-05-03 | $11.21 | $11.21 | 2,162 |
| 2024-05-02 | $11.21 | $11.21 | 2,256 |
| 2024-05-01 | $11.21 | $11.21 | 53,607 |
| 2024-04-30 | $11.21 | $11.21 | 507 |
| 2024-04-29 | $11.21 | $11.21 | 2,580 |
| 2024-04-26 | $11.20 | $11.20 | 16,141 |
| 2024-04-25 | $11.21 | $11.21 | 449,602 |
| 2024-04-24 | $11.20 | $11.20 | 280 |
| 2024-04-23 | $11.20 | $11.20 | 98,478 |
| 2024-04-22 | $11.18 | $11.18 | 0 |
| 2024-04-19 | $11.18 | $11.18 | 95,585 |
| 2024-04-18 | $11.19 | $11.19 | 13,880 |
| 2024-04-17 | $11.18 | $11.18 | 54,257 |
| 2024-04-16 | $11.17 | $11.17 | 0 |
| 2024-04-15 | $11.17 | $11.17 | 8,158 |
| 2024-04-12 | $11.17 | $11.17 | 3,788 |
| 2024-04-11 | $11.17 | $11.17 | 8,910 |
| 2024-04-10 | $11.16 | $11.16 | 105,634 |
| 2024-04-09 | $11.16 | $11.16 | 43,000 |
| 2024-04-08 | $11.14 | $11.14 | 6,936 |
| 2024-04-05 | $11.13 | $11.13 | 0 |
| 2024-04-04 | $11.13 | $11.13 | 84,005 |
| 2024-04-03 | $11.12 | $11.12 | 6,064 |
| 2024-04-02 | $11.11 | $11.11 | 280 |
| 2024-04-01 | $11.10 | $11.10 | 3,772 |
| 2024-03-28 | $11.11 | $11.11 | 11,219 |
| 2024-03-27 | $11.12 | $11.12 | 25,081 |
| 2024-03-26 | $11.11 | $11.11 | 512,896 |
| 2024-03-25 | $11.11 | $11.11 | 103 |
| 2024-03-22 | $11.10 | $11.10 | 110,000 |
| 2024-03-21 | $11.10 | $11.10 | 3,951 |
| 2024-03-20 | $11.09 | $11.09 | 2,127 |
| 2024-03-19 | $11.11 | $11.11 | 2,596 |
| 2024-03-18 | $11.11 | $11.11 | 3,601 |
| 2024-03-15 | $11.11 | $11.11 | 1,429 |
| 2024-03-14 | $11.09 | $11.09 | 0 |
| 2024-03-13 | $11.09 | $11.09 | 80,301 |
| 2024-03-12 | $11.07 | $11.07 | 0 |
| 2024-03-11 | $11.07 | $11.07 | 0 |
| 2024-03-08 | $11.07 | $11.07 | 0 |
| 2024-03-07 | $11.07 | $11.07 | 431 |
| 2024-03-06 | $11.07 | $11.07 | 0 |
| 2024-03-05 | $11.07 | $11.07 | 12,558 |
| 2024-03-04 | $11.10 | $11.10 | 3,307 |
| 2024-03-01 | $11.06 | $11.06 | 14,185 |
| 2024-02-29 | $11.05 | $11.05 | 0 |
| 2024-02-28 | $11.05 | $11.05 | 202,861 |
| 2024-02-27 | $11.07 | $11.07 | 1,018 |
| 2024-02-26 | $11.06 | $11.06 | 3,799 |
| 2024-02-23 | $11.05 | $11.05 | 607 |
| 2024-02-22 | $11.05 | $11.05 | 0 |
| 2024-02-21 | $11.05 | $11.05 | 7,445 |
| 2024-02-20 | $11.05 | $11.05 | 100,091 |
| 2024-02-16 | $11.05 | $11.05 | 414,548 |
| 2024-02-15 | $11.08 | $11.08 | 10,247 |
| 2024-02-14 | $11.06 | $11.06 | 400 |
| 2024-02-13 | $11.04 | $11.04 | 157,655 |
| 2024-02-12 | $11.05 | $11.05 | 0 |
| 2024-02-09 | $11.08 | $11.08 | 0 |
| 2024-02-08 | $11.08 | $11.08 | 0 |
| 2024-02-07 | $11.08 | $11.08 | 26,286 |
| 2024-02-06 | $11.04 | $11.04 | 24,621 |
| 2024-02-05 | $11.04 | $11.04 | 3,970 |
| 2024-02-02 | $11.03 | $11.03 | 17,114 |
| 2024-02-01 | $11.03 | $11.03 | 2,190 |
| 2024-01-31 | $11.03 | $11.03 | 8,219 |
| 2024-01-30 | $11.03 | $11.03 | 51,216 |
| 2024-01-29 | $11.02 | $11.02 | 0 |
| 2024-01-26 | $11.02 | $11.02 | 35,634 |
| 2024-01-25 | $11.02 | $11.02 | 23,310 |
| 2024-01-24 | $11.02 | $11.02 | 19,374 |
| 2024-01-23 | $11.02 | $11.02 | 28,069 |
| 2024-01-22 | $11.02 | $11.02 | 15,367 |
| 2024-01-19 | $11.01 | $11.01 | 75,506 |
| 2024-01-18 | $11.00 | $11.00 | 0 |
| 2024-01-17 | $11.00 | $11.00 | 6,196 |
| 2024-01-16 | $11.00 | $11.00 | 135,968 |
| 2024-01-12 | $11.00 | $11.00 | 15,994 |
| 2024-01-11 | $10.99 | $10.99 | 5,855 |
| 2024-01-10 | $11.00 | $11.00 | 75,018 |
| 2024-01-09 | $10.99 | $10.99 | 247,542 |
| 2024-01-08 | $10.98 | $10.98 | 1,194 |
| 2024-01-05 | $10.98 | $10.98 | 24,852 |
| 2024-01-04 | $10.98 | $10.98 | 118,128 |
| 2024-01-03 | $10.97 | $10.97 | 0 |
| 2024-01-02 | $10.97 | $10.97 | 478,172 |