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
- 2021-10-21 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 | $10.96 | $16.61 | 246,000 | — | — |
| 2024-12-30 | $10.92 | $16.55 | 456,200 | — | — |
| 2024-12-27 | $10.92 | $16.55 | 442,800 | — | — |
| 2024-12-26 | $10.79 | $16.36 | 362,300 | — | — |
| 2024-12-24 | $10.78 | $16.34 | 212,900 | — | — |
| 2024-12-23 | $10.52 | $15.95 | 507,000 | — | — |
| 2024-12-20 | $10.55 | $15.99 | 2,656,200 | — | — |
| 2024-12-19 | $10.25 | $15.54 | 775,500 | — | — |
| 2024-12-18 | $10.24 | $15.52 | 751,100 | — | — |
| 2024-12-17 | $10.44 | $15.83 | 951,500 | — | — |
| 2024-12-16 | $10.52 | $15.95 | 657,700 | — | — |
| 2024-12-13 | $10.91 | $16.54 | 257,500 | — | — |
| 2024-12-12 | $10.96 | $16.61 | 349,200 | — | — |
| 2024-12-11 | $10.77 | $16.33 | 208,300 | — | — |
| 2024-12-10 | $10.80 | $16.37 | 238,300 | — | — |
| 2024-12-09 | $10.68 | $16.19 | 270,200 | — | — |
| 2024-12-06 | $10.56 | $16.01 | 322,300 | — | — |
| 2024-12-05 | $10.24 | $15.52 | 289,600 | — | — |
| 2024-12-04 | $10.44 | $15.83 | 213,800 | — | — |
| 2024-12-03 | $10.37 | $15.72 | 311,300 | — | — |
| 2024-12-02 | $10.55 | $15.99 | 499,400 | — | — |
| 2024-11-29 | $10.41 | $15.78 | 254,300 | — | — |
| 2024-11-27 | $10.35 | $15.69 | 218,700 | — | — |
| 2024-11-26 | $10.26 | $15.55 | 249,400 | — | — |
| 2024-11-25 | $10.31 | $15.63 | 299,200 | — | — |
| 2024-11-22 | $10.42 | $15.80 | 233,500 | — | — |
| 2024-11-21 | $10.31 | $15.63 | 282,300 | — | — |
| 2024-11-20 | $10.20 | $15.46 | 250,100 | — | — |
| 2024-11-19 | $10.24 | $15.52 | 458,100 | — | — |
| 2024-11-18 | $10.11 | $15.33 | 424,800 | — | — |
| 2024-11-15 | $10.41 | $15.17 | 394,800 | — | — |
| 2024-11-14 | $10.40 | $15.16 | 278,600 | — | — |
| 2024-11-13 | $10.48 | $15.28 | 432,900 | — | — |
| 2024-11-12 | $10.54 | $15.36 | 371,200 | — | — |
| 2024-11-11 | $10.51 | $15.32 | 221,500 | — | — |
| 2024-11-08 | $10.55 | $15.38 | 256,500 | — | — |
| 2024-11-07 | $10.41 | $15.17 | 224,400 | — | — |
| 2024-11-06 | $10.40 | $15.16 | 384,500 | — | — |
| 2024-11-05 | $9.99 | $14.56 | 357,900 | — | — |
| 2024-11-04 | $9.97 | $14.53 | 534,400 | — | — |
| 2024-11-01 | $9.99 | $14.56 | 459,300 | — | — |
| 2024-10-31 | $10.13 | $14.77 | 448,800 | — | — |
| 2024-10-30 | $10.09 | $14.71 | 313,900 | — | — |
| 2024-10-29 | $10.28 | $14.98 | 255,300 | — | — |
| 2024-10-28 | $10.41 | $15.17 | 401,900 | — | — |
| 2024-10-25 | $10.45 | $15.23 | 155,300 | — | — |
| 2024-10-24 | $10.40 | $15.16 | 625,300 | — | — |
| 2024-10-23 | $10.52 | $15.33 | 178,600 | — | — |
| 2024-10-22 | $10.60 | $15.45 | 119,300 | — | — |
| 2024-10-21 | $10.75 | $15.67 | 233,500 | — | — |
| 2024-10-18 | $10.74 | $15.66 | 168,000 | — | — |
| 2024-10-17 | $10.71 | $15.61 | 142,600 | — | — |
| 2024-10-16 | $10.70 | $15.60 | 137,300 | — | — |
| 2024-10-15 | $10.59 | $15.44 | 207,400 | — | — |
| 2024-10-14 | $10.52 | $15.33 | 167,900 | — | — |
| 2024-10-11 | $10.39 | $15.14 | 133,200 | — | — |
| 2024-10-10 | $10.33 | $15.06 | 137,100 | — | — |
| 2024-10-09 | $10.27 | $14.97 | 150,500 | — | — |
| 2024-10-08 | $10.28 | $14.98 | 87,300 | — | — |
| 2024-10-07 | $10.30 | $15.01 | 143,700 | — | — |
| 2024-10-04 | $10.39 | $15.14 | 133,800 | — | — |
| 2024-10-03 | $10.24 | $14.93 | 160,800 | — | — |
| 2024-10-02 | $10.13 | $14.77 | 149,200 | — | — |
| 2024-10-01 | $10.14 | $14.78 | 292,300 | — | — |
| 2024-09-30 | $10.29 | $15.00 | 272,000 | — | — |
| 2024-09-27 | $10.28 | $14.98 | 160,400 | — | — |
| 2024-09-26 | $10.14 | $14.78 | 222,100 | — | — |
| 2024-09-25 | $10.10 | $14.72 | 429,100 | — | — |
| 2024-09-24 | $10.15 | $14.79 | 231,600 | — | — |
| 2024-09-23 | $10.20 | $14.87 | 245,100 | — | — |
| 2024-09-20 | $10.12 | $14.75 | 664,800 | — | — |
| 2024-09-19 | $10.37 | $15.12 | 217,800 | — | — |
| 2024-09-18 | $10.33 | $15.06 | 285,300 | — | — |
| 2024-09-17 | $10.29 | $15.00 | 419,700 | — | — |
| 2024-09-16 | $10.41 | $15.17 | 284,300 | — | — |
| 2024-09-13 | $10.54 | $15.36 | 218,600 | — | — |
| 2024-09-12 | $10.27 | $14.97 | 227,100 | — | — |
| 2024-09-11 | $10.14 | $14.78 | 257,100 | — | — |
| 2024-09-10 | $10.24 | $14.93 | 323,900 | — | — |
| 2024-09-09 | $10.37 | $15.12 | 183,900 | — | — |
| 2024-09-06 | $10.42 | $15.19 | 155,600 | — | — |
| 2024-09-05 | $10.54 | $15.36 | 112,000 | — | — |
| 2024-09-04 | $10.56 | $15.39 | 150,200 | — | — |
| 2024-09-03 | $10.54 | $15.36 | 226,000 | — | — |
| 2024-08-30 | $10.59 | $15.44 | 172,100 | — | — |
| 2024-08-29 | $10.55 | $15.38 | 143,200 | — | — |
| 2024-08-28 | $10.54 | $15.36 | 170,800 | — | — |
| 2024-08-27 | $10.74 | $15.66 | 149,700 | — | — |
| 2024-08-26 | $10.70 | $15.60 | 293,300 | — | — |
| 2024-08-23 | $10.71 | $15.61 | 255,800 | — | — |
| 2024-08-22 | $10.59 | $15.44 | 166,300 | — | — |
| 2024-08-21 | $10.60 | $15.45 | 200,900 | — | — |
| 2024-08-20 | $10.57 | $15.41 | 148,300 | — | — |
| 2024-08-19 | $10.73 | $15.64 | 306,300 | — | — |
| 2024-08-16 | $10.56 | $15.39 | 322,700 | — | — |
| 2024-08-15 | $10.58 | $15.42 | 458,000 | — | — |
| 2024-08-14 | $10.10 | $14.72 | 458,000 | — | — |
| 2024-08-13 | $10.28 | $14.98 | 412,000 | — | — |
| 2024-08-12 | $10.16 | $14.81 | 653,800 | — | — |
| 2024-08-09 | $10.49 | $14.63 | 1,013,400 | — | — |
| 2024-08-08 | $11.24 | $15.68 | 312,000 | — | — |
| 2024-08-07 | $11.22 | $15.65 | 183,000 | — | — |
| 2024-08-06 | $11.27 | $15.72 | 232,300 | — | — |
| 2024-08-05 | $11.12 | $15.51 | 480,000 | — | — |
| 2024-08-02 | $11.51 | $16.06 | 265,500 | — | — |
| 2024-08-01 | $11.80 | $16.46 | 261,600 | — | — |
| 2024-07-31 | $11.84 | $16.52 | 167,800 | — | — |
| 2024-07-30 | $11.81 | $16.48 | 199,100 | — | — |
| 2024-07-29 | $11.84 | $16.52 | 174,800 | — | — |
| 2024-07-26 | $12.01 | $16.76 | 119,500 | — | — |
| 2024-07-25 | $11.93 | $16.64 | 186,700 | — | — |
| 2024-07-24 | $11.86 | $16.55 | 141,900 | — | — |
| 2024-07-23 | $12.02 | $16.77 | 177,200 | — | — |
| 2024-07-22 | $11.97 | $16.70 | 246,700 | — | — |
| 2024-07-19 | $11.79 | $16.45 | 153,700 | — | — |
| 2024-07-18 | $11.80 | $16.46 | 215,100 | — | — |
| 2024-07-17 | $11.86 | $16.55 | 323,800 | — | — |
| 2024-07-16 | $11.85 | $16.53 | 155,200 | — | — |
| 2024-07-15 | $11.89 | $16.59 | 206,700 | — | — |
| 2024-07-12 | $11.77 | $16.42 | 233,000 | — | — |
| 2024-07-11 | $11.75 | $16.39 | 248,400 | — | — |
| 2024-07-10 | $11.60 | $16.18 | 207,700 | — | — |
| 2024-07-09 | $11.54 | $16.10 | 250,100 | — | — |
| 2024-07-08 | $11.72 | $16.35 | 184,200 | — | — |
| 2024-07-05 | $11.71 | $16.34 | 249,400 | — | — |
| 2024-07-03 | $11.70 | $16.32 | 153,900 | — | — |
| 2024-07-02 | $11.70 | $16.32 | 183,500 | — | — |
| 2024-07-01 | $11.72 | $16.35 | 236,000 | — | — |
| 2024-06-28 | $11.76 | $16.41 | 283,600 | — | — |
| 2024-06-27 | $11.78 | $16.43 | 338,000 | — | — |
| 2024-06-26 | $11.81 | $16.48 | 749,900 | — | — |
| 2024-06-25 | $11.58 | $16.16 | 254,600 | — | — |
| 2024-06-24 | $11.65 | $16.25 | 225,800 | — | — |
| 2024-06-21 | $11.65 | $16.25 | 532,100 | — | — |
| 2024-06-20 | $11.72 | $16.35 | 149,500 | — | — |
| 2024-06-18 | $11.71 | $16.34 | 253,500 | — | — |
| 2024-06-17 | $11.74 | $16.38 | 172,700 | — | — |
| 2024-06-14 | $11.67 | $16.28 | 223,900 | — | — |
| 2024-06-13 | $11.73 | $16.36 | 303,000 | — | — |
| 2024-06-12 | $11.85 | $16.53 | 190,000 | — | — |
| 2024-06-11 | $11.87 | $16.56 | 267,000 | — | — |
| 2024-06-10 | $12.07 | $16.84 | 266,900 | — | — |
| 2024-06-07 | $12.14 | $16.94 | 293,100 | — | — |
| 2024-06-06 | $12.12 | $16.91 | 493,300 | — | — |
| 2024-06-05 | $11.99 | $16.73 | 304,400 | — | — |
| 2024-06-04 | $11.94 | $16.66 | 303,700 | — | — |
| 2024-06-03 | $12.01 | $16.76 | 265,400 | — | — |
| 2024-05-31 | $11.98 | $16.71 | 280,100 | — | — |
| 2024-05-30 | $11.81 | $16.48 | 251,300 | — | — |
| 2024-05-29 | $11.69 | $16.31 | 374,400 | — | — |
| 2024-05-28 | $11.70 | $16.32 | 384,500 | — | — |
| 2024-05-24 | $11.88 | $16.57 | 366,400 | — | — |
| 2024-05-23 | $11.87 | $16.56 | 494,900 | — | — |
| 2024-05-22 | $11.92 | $16.63 | 540,100 | — | — |
| 2024-05-21 | $11.65 | $16.25 | 518,600 | — | — |
| 2024-05-20 | $11.66 | $16.27 | 547,300 | — | — |
| 2024-05-17 | $11.72 | $16.35 | 357,600 | — | — |
| 2024-05-16 | $11.73 | $16.36 | 492,100 | — | — |
| 2024-05-15 | $11.71 | $16.34 | 587,600 | — | — |
| 2024-05-14 | $11.80 | $16.46 | 506,400 | — | — |
| 2024-05-13 | $11.67 | $16.28 | 773,100 | — | — |
| 2024-05-10 | $11.57 | $16.14 | 2,671,900 | — | — |
| 2024-05-09 | $12.10 | $16.88 | 578,500 | — | — |
| 2024-05-08 | $12.32 | $16.53 | 993,500 | — | — |
| 2024-05-07 | $13.25 | $17.78 | 558,000 | — | — |
| 2024-05-06 | $13.20 | $17.71 | 259,200 | — | — |
| 2024-05-03 | $13.03 | $17.48 | 185,500 | — | — |
| 2024-05-02 | $12.92 | $17.34 | 292,000 | — | — |
| 2024-05-01 | $12.88 | $17.28 | 296,600 | — | — |
| 2024-04-30 | $12.65 | $16.97 | 113,400 | — | — |
| 2024-04-29 | $12.79 | $17.16 | 194,000 | — | — |
| 2024-04-26 | $12.78 | $17.15 | 301,000 | — | — |
| 2024-04-25 | $12.56 | $16.85 | 315,600 | — | — |
| 2024-04-24 | $12.59 | $16.89 | 114,500 | — | — |
| 2024-04-23 | $12.65 | $16.97 | 247,900 | — | — |
| 2024-04-22 | $12.57 | $16.87 | 231,300 | — | — |
| 2024-04-19 | $12.56 | $16.85 | 231,800 | — | — |
| 2024-04-18 | $12.62 | $16.93 | 242,100 | — | — |
| 2024-04-17 | $12.58 | $16.88 | 159,600 | — | — |
| 2024-04-16 | $12.40 | $16.64 | 652,900 | — | — |
| 2024-04-15 | $12.46 | $16.72 | 202,400 | — | — |
| 2024-04-12 | $12.55 | $16.84 | 179,200 | — | — |
| 2024-04-11 | $12.52 | $16.80 | 254,200 | — | — |
| 2024-04-10 | $12.32 | $16.53 | 210,800 | — | — |
| 2024-04-09 | $12.50 | $16.77 | 189,600 | — | — |
| 2024-04-08 | $12.47 | $16.73 | 223,100 | — | — |
| 2024-04-05 | $12.32 | $16.53 | 172,600 | — | — |
| 2024-04-04 | $12.28 | $16.48 | 259,900 | — | — |
| 2024-04-03 | $12.22 | $16.40 | 206,900 | — | — |
| 2024-04-02 | $12.16 | $16.32 | 216,400 | — | — |
| 2024-04-01 | $12.18 | $16.34 | 240,500 | — | — |
| 2024-03-28 | $12.12 | $16.26 | 420,600 | — | — |
| 2024-03-27 | $12.12 | $16.26 | 453,800 | — | — |
| 2024-03-26 | $12.10 | $16.24 | 245,400 | — | — |
| 2024-03-25 | $11.95 | $16.04 | 323,100 | — | — |
| 2024-03-22 | $11.86 | $15.91 | 215,400 | — | — |
| 2024-03-21 | $12.05 | $16.17 | 384,800 | — | — |
| 2024-03-20 | $11.95 | $16.04 | 404,400 | — | — |
| 2024-03-19 | $11.86 | $15.91 | 550,000 | — | — |
| 2024-03-18 | $11.75 | $15.77 | 426,600 | — | — |
| 2024-03-15 | $11.82 | $15.86 | 572,700 | — | — |
| 2024-03-14 | $11.60 | $15.57 | 433,800 | — | — |
| 2024-03-13 | $11.67 | $15.66 | 500,200 | — | — |
| 2024-03-12 | $11.83 | $15.87 | 394,200 | — | — |
| 2024-03-11 | $11.84 | $15.89 | 692,000 | — | — |
| 2024-03-08 | $11.56 | $15.51 | 2,659,900 | — | — |
| 2024-03-07 | $13.50 | $18.12 | 201,400 | — | — |
| 2024-03-06 | $13.35 | $17.91 | 170,800 | — | — |
| 2024-03-05 | $13.35 | $17.91 | 164,200 | — | — |
| 2024-03-04 | $13.32 | $17.87 | 192,100 | — | — |
| 2024-03-01 | $13.30 | $17.85 | 223,800 | — | — |
| 2024-02-29 | $13.42 | $18.01 | 223,700 | — | — |
| 2024-02-28 | $13.42 | $18.01 | 220,000 | — | — |
| 2024-02-27 | $13.49 | $18.10 | 256,000 | — | — |
| 2024-02-26 | $13.60 | $18.25 | 408,100 | — | — |
| 2024-02-23 | $13.53 | $18.16 | 169,600 | — | — |
| 2024-02-22 | $13.67 | $18.34 | 229,400 | — | — |
| 2024-02-21 | $13.31 | $17.86 | 141,500 | — | — |
| 2024-02-20 | $13.44 | $18.03 | 245,500 | — | — |
| 2024-02-16 | $13.41 | $17.99 | 231,800 | — | — |
| 2024-02-15 | $13.66 | $18.33 | 348,000 | — | — |
| 2024-02-14 | $13.37 | $17.94 | 303,200 | — | — |
| 2024-02-13 | $13.25 | $17.78 | 702,600 | — | — |
| 2024-02-12 | $13.38 | $17.95 | 429,700 | — | — |
| 2024-02-09 | $13.00 | $17.44 | 401,500 | — | — |
| 2024-02-08 | $13.47 | $17.44 | 387,900 | — | — |
| 2024-02-07 | $13.48 | $17.46 | 371,700 | — | — |
| 2024-02-06 | $13.49 | $17.47 | 377,900 | — | — |
| 2024-02-05 | $13.43 | $17.39 | 279,100 | — | — |
| 2024-02-02 | $13.52 | $17.51 | 389,900 | — | — |
| 2024-02-01 | $13.35 | $17.29 | 384,200 | — | — |
| 2024-01-31 | $13.21 | $17.11 | 267,100 | — | — |
| 2024-01-30 | $13.38 | $17.33 | 308,600 | — | — |
| 2024-01-29 | $13.26 | $17.17 | 219,800 | — | — |
| 2024-01-26 | $13.34 | $17.28 | 185,100 | — | — |
| 2024-01-25 | $13.17 | $17.06 | 163,600 | — | — |
| 2024-01-24 | $13.18 | $17.07 | 256,300 | — | — |
| 2024-01-23 | $13.16 | $17.04 | 200,700 | — | — |
| 2024-01-22 | $13.15 | $17.03 | 303,700 | — | — |
| 2024-01-19 | $12.90 | $16.71 | 237,200 | — | — |
| 2024-01-18 | $12.88 | $16.68 | 185,100 | — | — |
| 2024-01-17 | $12.89 | $16.69 | 204,100 | — | — |
| 2024-01-16 | $12.92 | $16.73 | 217,700 | — | — |
| 2024-01-12 | $12.93 | $16.75 | 202,600 | — | — |
| 2024-01-11 | $12.83 | $16.62 | 278,500 | — | — |
| 2024-01-10 | $12.84 | $16.63 | 153,300 | — | — |
| 2024-01-09 | $12.90 | $16.71 | 443,600 | — | — |
| 2024-01-08 | $13.08 | $16.94 | 703,100 | — | — |
| 2024-01-05 | $12.88 | $16.68 | 391,600 | — | — |
| 2024-01-04 | $12.85 | $16.64 | 452,300 | — | — |
| 2024-01-03 | $12.65 | $16.38 | 209,800 | — | — |
| 2024-01-02 | $12.70 | $16.45 | 366,900 | — | — |