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
- 2013-10-09 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 | $10.72 | $15.87 | 8,800 | — | — |
| 2024-12-30 | $10.64 | $15.75 | 17,200 | — | — |
| 2024-12-27 | $10.76 | $15.93 | 58,100 | — | — |
| 2024-12-26 | $10.95 | $16.21 | 5,000 | — | — |
| 2024-12-24 | $10.90 | $16.14 | 13,800 | — | — |
| 2024-12-23 | $10.87 | $16.09 | 15,200 | — | — |
| 2024-12-20 | $10.80 | $15.99 | 23,400 | — | — |
| 2024-12-19 | $10.67 | $15.80 | 18,600 | — | — |
| 2024-12-18 | $10.76 | $15.93 | 35,100 | — | — |
| 2024-12-17 | $11.09 | $16.42 | 16,400 | — | — |
| 2024-12-16 | $11.24 | $16.64 | 10,800 | — | — |
| 2024-12-13 | $11.29 | $16.71 | 4,100 | — | — |
| 2024-12-12 | $11.41 | $16.89 | 6,200 | — | — |
| 2024-12-11 | $12.00 | $17.07 | 24,600 | — | — |
| 2024-12-10 | $11.94 | $16.98 | 19,200 | — | — |
| 2024-12-09 | $11.81 | $16.80 | 7,600 | — | — |
| 2024-12-06 | $11.86 | $16.87 | 7,500 | — | — |
| 2024-12-05 | $11.94 | $16.98 | 2,300 | — | — |
| 2024-12-04 | $11.91 | $16.94 | 6,100 | — | — |
| 2024-12-03 | $11.87 | $16.88 | 14,900 | — | — |
| 2024-12-02 | $11.81 | $16.80 | 3,100 | — | — |
| 2024-11-29 | $11.79 | $16.77 | 9,300 | — | — |
| 2024-11-27 | $11.72 | $16.67 | 3,000 | — | — |
| 2024-11-26 | $11.76 | $16.73 | 7,600 | — | — |
| 2024-11-25 | $11.80 | $16.78 | 20,600 | — | — |
| 2024-11-22 | $11.72 | $16.67 | 800 | — | — |
| 2024-11-21 | $11.54 | $16.41 | 30,000 | — | — |
| 2024-11-20 | $11.48 | $16.33 | 15,500 | — | — |
| 2024-11-19 | $11.43 | $16.26 | 11,600 | — | — |
| 2024-11-18 | $11.36 | $16.16 | 20,300 | — | — |
| 2024-11-15 | $11.34 | $16.13 | 8,600 | — | — |
| 2024-11-14 | $11.48 | $16.33 | 9,100 | — | — |
| 2024-11-13 | $11.61 | $16.51 | 1,700 | — | — |
| 2024-11-12 | $11.67 | $16.60 | 12,000 | — | — |
| 2024-11-11 | $11.82 | $16.81 | 11,900 | — | — |
| 2024-11-08 | $11.81 | $16.80 | 10,000 | — | — |
| 2024-11-07 | $11.84 | $16.84 | 9,200 | — | — |
| 2024-11-06 | $11.71 | $16.66 | 12,800 | — | — |
| 2024-11-05 | $11.48 | $16.33 | 11,200 | — | — |
| 2024-11-04 | $11.39 | $16.20 | 2,200 | — | — |
| 2024-11-01 | $11.39 | $16.20 | 19,000 | — | — |
| 2024-10-31 | $11.50 | $16.36 | 3,500 | — | — |
| 2024-10-30 | $11.55 | $16.43 | 2,700 | — | — |
| 2024-10-29 | $11.51 | $16.37 | 3,600 | — | — |
| 2024-10-28 | $11.58 | $16.47 | 7,400 | — | — |
| 2024-10-25 | $11.56 | $16.44 | 14,600 | — | — |
| 2024-10-24 | $11.42 | $16.24 | 1,500 | — | — |
| 2024-10-23 | $11.44 | $16.27 | 9,000 | — | — |
| 2024-10-22 | $11.61 | $16.51 | 2,400 | — | — |
| 2024-10-21 | $11.58 | $16.47 | 3,100 | — | — |
| 2024-10-18 | $11.72 | $16.67 | 1,800 | — | — |
| 2024-10-17 | $11.64 | $16.56 | 2,100 | — | — |
| 2024-10-16 | $11.70 | $16.64 | 3,300 | — | — |
| 2024-10-15 | $11.56 | $16.44 | 2,100 | — | — |
| 2024-10-14 | $11.70 | $16.64 | 3,800 | — | — |
| 2024-10-11 | $11.59 | $16.49 | 20,000 | — | — |
| 2024-10-10 | $11.59 | $16.49 | 2,800 | — | — |
| 2024-10-09 | $11.61 | $16.51 | 8,900 | — | — |
| 2024-10-08 | $11.60 | $16.50 | 5,100 | — | — |
| 2024-10-07 | $11.57 | $16.46 | 1,700 | — | — |
| 2024-10-04 | $11.57 | $16.46 | 4,100 | — | — |
| 2024-10-03 | $11.52 | $16.39 | 4,300 | — | — |
| 2024-10-02 | $11.65 | $16.57 | 4,000 | — | — |
| 2024-10-01 | $11.60 | $16.50 | 14,300 | — | — |
| 2024-09-30 | $11.60 | $16.50 | 2,800 | — | — |
| 2024-09-27 | $11.58 | $16.47 | 1,600 | — | — |
| 2024-09-26 | $11.53 | $16.40 | 5,900 | — | — |
| 2024-09-25 | $11.48 | $16.33 | 5,100 | — | — |
| 2024-09-24 | $11.65 | $16.57 | 1,500 | — | — |
| 2024-09-23 | $11.60 | $16.50 | 2,000 | — | — |
| 2024-09-20 | $11.57 | $16.46 | 7,300 | — | — |
| 2024-09-19 | $11.62 | $16.53 | 9,800 | — | — |
| 2024-09-18 | $11.47 | $16.31 | 5,900 | — | — |
| 2024-09-17 | $11.46 | $16.30 | 3,500 | — | — |
| 2024-09-16 | $11.50 | $16.36 | 2,400 | — | — |
| 2024-09-13 | $11.37 | $16.17 | 2,800 | — | — |
| 2024-09-12 | $11.22 | $15.96 | 6,600 | — | — |
| 2024-09-11 | $11.26 | $16.02 | 6,700 | — | — |
| 2024-09-10 | $11.16 | $15.87 | 12,600 | — | — |
| 2024-09-09 | $11.11 | $15.80 | 8,200 | — | — |
| 2024-09-06 | $11.15 | $15.86 | 15,900 | — | — |
| 2024-09-05 | $11.31 | $16.09 | 11,400 | — | — |
| 2024-09-04 | $11.42 | $16.24 | 1,500 | — | — |
| 2024-09-03 | $11.44 | $16.27 | 3,300 | — | — |
| 2024-08-30 | $11.65 | $16.57 | 6,500 | — | — |
| 2024-08-29 | $11.58 | $16.47 | 2,200 | — | — |
| 2024-08-28 | $11.45 | $16.29 | 9,400 | — | — |
| 2024-08-27 | $11.80 | $16.78 | 7,500 | — | — |
| 2024-08-26 | $11.78 | $16.76 | 4,600 | — | — |
| 2024-08-23 | $11.60 | $16.50 | 2,700 | — | — |
| 2024-08-22 | $11.50 | $16.36 | 11,100 | — | — |
| 2024-08-21 | $11.57 | $16.46 | 7,500 | — | — |
| 2024-08-20 | $11.47 | $16.31 | 2,100 | — | — |
| 2024-08-19 | $11.59 | $16.49 | 10,100 | — | — |
| 2024-08-16 | $11.49 | $16.34 | 1,900 | — | — |
| 2024-08-15 | $11.40 | $16.22 | 900 | — | — |
| 2024-08-14 | $11.22 | $15.96 | 2,900 | — | — |
| 2024-08-13 | $11.23 | $15.97 | 9,500 | — | — |
| 2024-08-12 | $11.19 | $15.92 | 7,500 | — | — |
| 2024-08-09 | $11.11 | $15.80 | 5,300 | — | — |
| 2024-08-08 | $11.17 | $15.89 | 3,500 | — | — |
| 2024-08-07 | $10.99 | $15.63 | 2,400 | — | — |
| 2024-08-06 | $10.88 | $15.48 | 3,100 | — | — |
| 2024-08-05 | $10.90 | $15.50 | 3,300 | — | — |
| 2024-08-02 | $11.25 | $16.00 | 3,100 | — | — |
| 2024-08-01 | $11.52 | $16.39 | 17,100 | — | — |
| 2024-07-31 | $11.71 | $16.66 | 10,200 | — | — |
| 2024-07-30 | $11.63 | $16.54 | 19,500 | — | — |
| 2024-07-29 | $11.64 | $16.56 | 5,800 | — | — |
| 2024-07-26 | $11.73 | $16.68 | 2,500 | — | — |
| 2024-07-25 | $11.73 | $16.68 | 7,700 | — | — |
| 2024-07-24 | $11.75 | $16.71 | 3,300 | — | — |
| 2024-07-23 | $11.83 | $16.83 | 2,900 | — | — |
| 2024-07-22 | $11.70 | $16.64 | 9,300 | — | — |
| 2024-07-19 | $11.51 | $16.37 | 2,800 | — | — |
| 2024-07-18 | $11.73 | $16.68 | 4,400 | — | — |
| 2024-07-17 | $11.81 | $16.80 | 8,400 | — | — |
| 2024-07-16 | $11.75 | $16.71 | 3,200 | — | — |
| 2024-07-15 | $11.62 | $16.53 | 10,600 | — | — |
| 2024-07-12 | $11.74 | $16.70 | 700 | — | — |
| 2024-07-11 | $11.64 | $16.56 | 2,100 | — | — |
| 2024-07-10 | $11.60 | $16.50 | 1,900 | — | — |
| 2024-07-09 | $11.61 | $16.51 | 7,900 | — | — |
| 2024-07-08 | $11.59 | $16.49 | 7,600 | — | — |
| 2024-07-05 | $11.55 | $16.43 | 6,900 | — | — |
| 2024-07-03 | $11.32 | $16.10 | 7,700 | — | — |
| 2024-07-02 | $11.19 | $15.92 | 2,900 | — | — |
| 2024-07-01 | $11.14 | $15.85 | 2,800 | — | — |
| 2024-06-28 | $11.12 | $15.82 | 7,100 | — | — |
| 2024-06-27 | $11.06 | $15.73 | 7,700 | — | — |
| 2024-06-26 | $11.17 | $15.89 | 2,300 | — | — |
| 2024-06-25 | $11.16 | $15.87 | 10,000 | — | — |
| 2024-06-24 | $11.08 | $15.76 | 9,800 | — | — |
| 2024-06-21 | $11.06 | $15.73 | 7,000 | — | — |
| 2024-06-20 | $11.21 | $15.94 | 12,600 | — | — |
| 2024-06-18 | $11.15 | $15.86 | 9,800 | — | — |
| 2024-06-17 | $11.11 | $15.80 | 3,900 | — | — |
| 2024-06-14 | $11.29 | $16.06 | 2,900 | — | — |
| 2024-06-13 | $11.38 | $16.19 | 5,000 | — | — |
| 2024-06-12 | $11.36 | $16.16 | 30,200 | — | — |
| 2024-06-11 | $11.55 | $16.43 | 14,700 | — | — |
| 2024-06-10 | $11.61 | $16.51 | 8,900 | — | — |
| 2024-06-07 | $11.67 | $16.60 | 5,500 | — | — |
| 2024-06-06 | $11.68 | $16.61 | 2,100 | — | — |
| 2024-06-05 | $11.65 | $16.57 | 6,800 | — | — |
| 2024-06-04 | $11.65 | $16.57 | 19,700 | — | — |
| 2024-06-03 | $11.57 | $16.46 | 11,700 | — | — |
| 2024-05-31 | $11.50 | $16.36 | 21,100 | — | — |
| 2024-05-30 | $11.19 | $15.92 | 10,000 | — | — |
| 2024-05-29 | $11.25 | $16.00 | 51,500 | — | — |
| 2024-05-28 | $11.12 | $15.82 | 3,600 | — | — |
| 2024-05-24 | $11.09 | $15.77 | 34,700 | — | — |
| 2024-05-23 | $10.95 | $15.58 | 40,700 | — | — |
| 2024-05-22 | $11.01 | $15.66 | 9,600 | — | — |
| 2024-05-21 | $11.03 | $15.69 | 7,600 | — | — |
| 2024-05-20 | $10.99 | $15.63 | 12,300 | — | — |
| 2024-05-17 | $10.95 | $15.58 | 2,700 | — | — |
| 2024-05-16 | $10.92 | $15.53 | 8,800 | — | — |
| 2024-05-15 | $10.94 | $15.56 | 11,800 | — | — |
| 2024-05-14 | $10.80 | $15.36 | 10,700 | — | — |
| 2024-05-13 | $10.77 | $15.32 | 33,100 | — | — |
| 2024-05-10 | $10.85 | $15.43 | 6,100 | — | — |
| 2024-05-09 | $10.91 | $15.52 | 71,400 | — | — |
| 2024-05-08 | $10.71 | $15.23 | 1,200 | — | — |
| 2024-05-07 | $10.75 | $15.29 | 1,300 | — | — |
| 2024-05-06 | $10.69 | $15.21 | 3,800 | — | — |
| 2024-05-03 | $10.57 | $15.03 | 8,100 | — | — |
| 2024-05-02 | $10.43 | $14.84 | 4,100 | — | — |
| 2024-05-01 | $10.24 | $14.57 | 13,100 | — | — |
| 2024-04-30 | $10.23 | $14.55 | 900 | — | — |
| 2024-04-29 | $10.36 | $14.74 | 2,400 | — | — |
| 2024-04-26 | $10.32 | $14.68 | 2,700 | — | — |
| 2024-04-25 | $10.11 | $14.38 | 9,300 | — | — |
| 2024-04-24 | $10.30 | $14.65 | 2,600 | — | — |
| 2024-04-23 | $10.29 | $14.64 | 2,200 | — | — |
| 2024-04-22 | $10.17 | $14.47 | 7,400 | — | — |
| 2024-04-19 | $10.02 | $14.25 | 3,100 | — | — |
| 2024-04-18 | $10.07 | $14.32 | 2,800 | — | — |
| 2024-04-17 | $10.10 | $14.37 | 1,600 | — | — |
| 2024-04-16 | $10.09 | $14.35 | 14,400 | — | — |
| 2024-04-15 | $10.20 | $14.51 | 11,300 | — | — |
| 2024-04-12 | $10.33 | $14.69 | 56,300 | — | — |
| 2024-04-11 | $10.44 | $14.85 | 14,400 | — | — |
| 2024-04-10 | $10.41 | $14.81 | 12,400 | — | — |
| 2024-04-09 | $10.61 | $15.09 | 3,600 | — | — |
| 2024-04-08 | $10.59 | $15.06 | 1,400 | — | — |
| 2024-04-05 | $10.53 | $14.98 | 13,200 | — | — |
| 2024-04-04 | $10.53 | $14.98 | 14,500 | — | — |
| 2024-04-03 | $10.61 | $15.09 | 4,200 | — | — |
| 2024-04-02 | $10.54 | $14.99 | 4,200 | — | — |
| 2024-04-01 | $10.69 | $15.21 | 11,300 | — | — |
| 2024-03-28 | $10.69 | $15.21 | 17,500 | — | — |
| 2024-03-27 | $10.63 | $15.12 | 10,600 | — | — |
| 2024-03-26 | $10.54 | $14.99 | 8,100 | — | — |
| 2024-03-25 | $10.51 | $14.95 | 15,800 | — | — |
| 2024-03-22 | $10.63 | $15.12 | 12,700 | — | — |
| 2024-03-21 | $10.74 | $15.28 | 4,800 | — | — |
| 2024-03-20 | $10.59 | $15.06 | 2,100 | — | — |
| 2024-03-19 | $10.49 | $14.92 | 6,000 | — | — |
| 2024-03-18 | $10.56 | $15.02 | 9,700 | — | — |
| 2024-03-15 | $10.55 | $15.01 | 7,300 | — | — |
| 2024-03-14 | $10.50 | $14.93 | 8,900 | — | — |
| 2024-03-13 | $10.67 | $15.18 | 7,900 | — | — |
| 2024-03-12 | $10.68 | $15.19 | 6,700 | — | — |
| 2024-03-11 | $10.60 | $15.08 | 18,100 | — | — |
| 2024-03-08 | $10.64 | $15.13 | 36,600 | — | — |
| 2024-03-07 | $10.61 | $15.09 | 20,400 | — | — |
| 2024-03-06 | $10.56 | $15.02 | 17,700 | — | — |
| 2024-03-05 | $10.46 | $14.88 | 6,300 | — | — |
| 2024-03-04 | $10.60 | $15.08 | 11,700 | — | — |
| 2024-03-01 | $10.57 | $15.03 | 10,400 | — | — |
| 2024-02-29 | $10.59 | $15.06 | 5,100 | — | — |
| 2024-02-28 | $10.43 | $14.84 | 3,000 | — | — |
| 2024-02-27 | $10.50 | $14.93 | 4,800 | — | — |
| 2024-02-26 | $10.50 | $14.93 | 10,300 | — | — |
| 2024-02-23 | $10.48 | $14.91 | 4,200 | — | — |
| 2024-02-22 | $10.53 | $14.98 | 7,700 | — | — |
| 2024-02-21 | $10.29 | $14.64 | 16,900 | — | — |
| 2024-02-20 | $10.38 | $14.76 | 40,200 | — | — |
| 2024-02-16 | $10.35 | $14.72 | 8,000 | — | — |
| 2024-02-15 | $10.34 | $14.71 | 12,700 | — | — |
| 2024-02-14 | $10.22 | $14.54 | 18,800 | — | — |
| 2024-02-13 | $10.36 | $14.74 | 15,500 | — | — |
| 2024-02-12 | $10.65 | $15.15 | 63,700 | — | — |
| 2024-02-09 | $10.43 | $14.84 | 21,500 | — | — |
| 2024-02-08 | $10.41 | $14.81 | 47,400 | — | — |
| 2024-02-07 | $10.14 | $14.42 | 48,500 | — | — |
| 2024-02-06 | $10.00 | $14.22 | 37,100 | — | — |
| 2024-02-05 | $9.87 | $14.04 | 10,700 | — | — |
| 2024-02-02 | $9.96 | $14.17 | 25,800 | — | — |
| 2024-02-01 | $9.94 | $14.14 | 28,900 | — | — |
| 2024-01-31 | $9.96 | $14.17 | 30,600 | — | — |
| 2024-01-30 | $10.13 | $14.41 | 4,800 | — | — |
| 2024-01-29 | $10.13 | $14.41 | 2,900 | — | — |
| 2024-01-26 | $10.02 | $14.25 | 24,600 | — | — |
| 2024-01-25 | $10.09 | $14.35 | 45,000 | — | — |
| 2024-01-24 | $10.08 | $14.34 | 9,100 | — | — |
| 2024-01-23 | $10.13 | $14.41 | 3,200 | — | — |
| 2024-01-22 | $10.13 | $14.41 | 62,500 | — | — |
| 2024-01-19 | $10.08 | $14.34 | 31,700 | — | — |
| 2024-01-18 | $10.01 | $14.24 | 13,200 | — | — |
| 2024-01-17 | $9.82 | $13.97 | 13,100 | — | — |
| 2024-01-16 | $10.00 | $14.22 | 19,200 | — | — |
| 2024-01-12 | $10.05 | $14.29 | 43,300 | — | — |
| 2024-01-11 | $9.98 | $14.20 | 55,500 | — | — |
| 2024-01-10 | $10.03 | $14.27 | 110,400 | — | — |
| 2024-01-09 | $9.80 | $13.94 | 3,300 | — | — |
| 2024-01-08 | $9.91 | $14.10 | 58,600 | — | — |
| 2024-01-05 | $9.74 | $13.85 | 9,500 | — | — |
| 2024-01-04 | $9.72 | $13.83 | 64,700 | — | — |
| 2024-01-03 | $9.73 | $13.84 | 37,500 | — | — |
| 2024-01-02 | $9.74 | $13.85 | 48,400 | — | — |