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
- 2020-12-08 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 | $11.93 | $11.93 | 100,600 | — | — |
| 2024-12-30 | $11.96 | $11.96 | 73,100 | — | — |
| 2024-12-27 | $12.11 | $12.11 | 144,300 | — | — |
| 2024-12-26 | $12.72 | $12.72 | 156,100 | — | — |
| 2024-12-24 | $12.94 | $12.94 | 59,900 | — | — |
| 2024-12-23 | $12.89 | $12.89 | 93,900 | — | — |
| 2024-12-20 | $13.02 | $13.02 | 379,800 | — | — |
| 2024-12-19 | $12.70 | $12.70 | 108,800 | — | — |
| 2024-12-18 | $13.07 | $13.07 | 91,900 | — | — |
| 2024-12-17 | $13.69 | $13.69 | 70,000 | — | — |
| 2024-12-16 | $13.72 | $13.72 | 84,900 | — | — |
| 2024-12-13 | $13.69 | $13.69 | 142,600 | — | — |
| 2024-12-12 | $13.81 | $13.81 | 112,400 | — | — |
| 2024-12-11 | $13.63 | $13.63 | 202,500 | — | — |
| 2024-12-10 | $12.98 | $12.98 | 314,000 | — | — |
| 2024-12-09 | $13.42 | $13.42 | 142,600 | — | — |
| 2024-12-06 | $12.76 | $12.76 | 119,500 | — | — |
| 2024-12-05 | $12.05 | $12.05 | 116,800 | — | — |
| 2024-12-04 | $11.45 | $11.45 | 89,200 | — | — |
| 2024-12-03 | $11.22 | $11.22 | 46,200 | — | — |
| 2024-12-02 | $11.41 | $11.41 | 73,600 | — | — |
| 2024-11-29 | $11.28 | $11.28 | 24,800 | — | — |
| 2024-11-27 | $11.48 | $11.48 | 47,400 | — | — |
| 2024-11-26 | $11.24 | $11.24 | 41,300 | — | — |
| 2024-11-25 | $11.08 | $11.08 | 120,800 | — | — |
| 2024-11-22 | $11.32 | $11.32 | 58,400 | — | — |
| 2024-11-21 | $11.41 | $11.41 | 42,700 | — | — |
| 2024-11-20 | $11.14 | $11.14 | 59,500 | — | — |
| 2024-11-19 | $11.32 | $11.32 | 50,000 | — | — |
| 2024-11-18 | $11.62 | $11.62 | 111,200 | — | — |
| 2024-11-15 | $12.27 | $12.27 | 81,000 | — | — |
| 2024-11-14 | $12.43 | $12.43 | 186,400 | — | — |
| 2024-11-13 | $11.21 | $11.21 | 74,900 | — | — |
| 2024-11-12 | $11.55 | $11.55 | 76,100 | — | — |
| 2024-11-11 | $11.50 | $11.50 | 43,300 | — | — |
| 2024-11-08 | $11.59 | $11.59 | 72,100 | — | — |
| 2024-11-07 | $11.69 | $11.69 | 44,700 | — | — |
| 2024-11-06 | $11.56 | $11.56 | 87,900 | — | — |
| 2024-11-05 | $11.20 | $11.20 | 80,200 | — | — |
| 2024-11-04 | $10.65 | $10.65 | 44,300 | — | — |
| 2024-11-01 | $10.75 | $10.75 | 57,700 | — | — |
| 2024-10-31 | $11.04 | $11.04 | 45,500 | — | — |
| 2024-10-30 | $11.46 | $11.46 | 108,300 | — | — |
| 2024-10-29 | $11.26 | $11.26 | 74,100 | — | — |
| 2024-10-28 | $10.90 | $10.90 | 35,400 | — | — |
| 2024-10-25 | $10.66 | $10.66 | 17,000 | — | — |
| 2024-10-24 | $10.73 | $10.73 | 56,200 | — | — |
| 2024-10-23 | $10.81 | $10.81 | 26,900 | — | — |
| 2024-10-22 | $10.86 | $10.86 | 55,900 | — | — |
| 2024-10-21 | $10.92 | $10.92 | 72,400 | — | — |
| 2024-10-18 | $11.07 | $11.07 | 91,700 | — | — |
| 2024-10-17 | $11.00 | $11.00 | 34,000 | — | — |
| 2024-10-16 | $10.94 | $10.94 | 42,200 | — | — |
| 2024-10-15 | $10.91 | $10.91 | 66,200 | — | — |
| 2024-10-14 | $10.64 | $10.64 | 89,600 | — | — |
| 2024-10-11 | $11.29 | $11.29 | 34,900 | — | — |
| 2024-10-10 | $11.20 | $11.20 | 89,400 | — | — |
| 2024-10-09 | $11.02 | $11.02 | 53,900 | — | — |
| 2024-10-08 | $10.87 | $10.87 | 51,700 | — | — |
| 2024-10-07 | $11.18 | $11.18 | 104,000 | — | — |
| 2024-10-04 | $11.22 | $11.22 | 58,600 | — | — |
| 2024-10-03 | $10.98 | $10.98 | 53,100 | — | — |
| 2024-10-02 | $10.71 | $10.71 | 68,600 | — | — |
| 2024-10-01 | $10.99 | $10.99 | 109,400 | — | — |
| 2024-09-30 | $11.04 | $11.04 | 100,000 | — | — |
| 2024-09-27 | $11.33 | $11.33 | 107,300 | — | — |
| 2024-09-26 | $12.51 | $12.51 | 86,200 | — | — |
| 2024-09-25 | $12.56 | $12.56 | 66,000 | — | — |
| 2024-09-24 | $13.00 | $13.00 | 81,200 | — | — |
| 2024-09-23 | $12.63 | $12.63 | 69,900 | — | — |
| 2024-09-20 | $13.01 | $13.01 | 229,700 | — | — |
| 2024-09-19 | $12.73 | $12.73 | 200,300 | — | — |
| 2024-09-18 | $12.65 | $12.65 | 113,400 | — | — |
| 2024-09-17 | $12.27 | $12.27 | 206,400 | — | — |
| 2024-09-16 | $13.25 | $13.25 | 70,100 | — | — |
| 2024-09-13 | $13.17 | $13.17 | 120,600 | — | — |
| 2024-09-12 | $12.76 | $12.76 | 23,900 | — | — |
| 2024-09-11 | $12.28 | $12.28 | 38,700 | — | — |
| 2024-09-10 | $11.97 | $11.97 | 36,200 | — | — |
| 2024-09-09 | $11.76 | $11.76 | 34,800 | — | — |
| 2024-09-06 | $11.63 | $11.63 | 37,600 | — | — |
| 2024-09-05 | $12.05 | $12.05 | 58,300 | — | — |
| 2024-09-04 | $11.59 | $11.59 | 48,100 | — | — |
| 2024-09-03 | $11.96 | $11.96 | 52,300 | — | — |
| 2024-08-30 | $12.35 | $12.35 | 69,100 | — | — |
| 2024-08-29 | $11.90 | $11.90 | 118,300 | — | — |
| 2024-08-28 | $11.19 | $11.19 | 43,000 | — | — |
| 2024-08-27 | $11.37 | $11.37 | 34,800 | — | — |
| 2024-08-26 | $11.95 | $11.95 | 94,700 | — | — |
| 2024-08-23 | $11.64 | $11.64 | 78,400 | — | — |
| 2024-08-22 | $10.91 | $10.91 | 45,900 | — | — |
| 2024-08-21 | $11.01 | $11.01 | 76,200 | — | — |
| 2024-08-20 | $11.13 | $11.13 | 109,700 | — | — |
| 2024-08-19 | $10.88 | $10.88 | 83,700 | — | — |
| 2024-08-16 | $10.29 | $10.29 | 23,600 | — | — |
| 2024-08-15 | $10.07 | $10.07 | 179,500 | — | — |
| 2024-08-14 | $10.03 | $10.03 | 179,300 | — | — |
| 2024-08-13 | $8.91 | $8.91 | 49,400 | — | — |
| 2024-08-12 | $8.46 | $8.46 | 67,200 | — | — |
| 2024-08-09 | $8.71 | $8.71 | 17,000 | — | — |
| 2024-08-08 | $8.70 | $8.70 | 31,700 | — | — |
| 2024-08-07 | $8.40 | $8.40 | 59,100 | — | — |
| 2024-08-06 | $8.87 | $8.87 | 50,400 | — | — |
| 2024-08-05 | $8.90 | $8.90 | 65,500 | — | — |
| 2024-08-02 | $9.15 | $9.15 | 57,000 | — | — |
| 2024-08-01 | $9.80 | $9.80 | 42,500 | — | — |
| 2024-07-31 | $10.25 | $10.25 | 34,400 | — | — |
| 2024-07-30 | $10.01 | $10.01 | 33,700 | — | — |
| 2024-07-29 | $9.98 | $9.98 | 16,600 | — | — |
| 2024-07-26 | $10.25 | $10.25 | 48,600 | — | — |
| 2024-07-25 | $9.71 | $9.71 | 47,600 | — | — |
| 2024-07-24 | $9.63 | $9.63 | 26,300 | — | — |
| 2024-07-23 | $10.12 | $10.12 | 37,600 | — | — |
| 2024-07-22 | $9.45 | $9.45 | 31,200 | — | — |
| 2024-07-19 | $9.38 | $9.38 | 28,800 | — | — |
| 2024-07-18 | $9.69 | $9.69 | 32,200 | — | — |
| 2024-07-17 | $9.73 | $9.73 | 59,200 | — | — |
| 2024-07-16 | $10.10 | $10.10 | 138,200 | — | — |
| 2024-07-15 | $9.83 | $9.83 | 51,400 | — | — |
| 2024-07-12 | $9.65 | $9.65 | 39,700 | — | — |
| 2024-07-11 | $9.92 | $9.92 | 54,100 | — | — |
| 2024-07-10 | $8.97 | $8.97 | 34,700 | — | — |
| 2024-07-09 | $9.02 | $9.02 | 30,700 | — | — |
| 2024-07-08 | $9.09 | $9.09 | 80,500 | — | — |
| 2024-07-05 | $9.16 | $9.16 | 65,100 | — | — |
| 2024-07-03 | $9.18 | $9.18 | 23,200 | — | — |
| 2024-07-02 | $9.35 | $9.35 | 89,700 | — | — |
| 2024-07-01 | $9.83 | $9.83 | 129,400 | — | — |
| 2024-06-28 | $9.25 | $9.25 | 1,524,200 | — | — |
| 2024-06-27 | $9.00 | $9.00 | 107,000 | — | — |
| 2024-06-26 | $8.90 | $8.90 | 64,300 | — | — |
| 2024-06-25 | $8.91 | $8.91 | 56,400 | — | — |
| 2024-06-24 | $9.15 | $9.15 | 38,000 | — | — |
| 2024-06-21 | $9.42 | $9.42 | 50,600 | — | — |
| 2024-06-20 | $9.27 | $9.27 | 45,500 | — | — |
| 2024-06-18 | $9.50 | $9.50 | 68,800 | — | — |
| 2024-06-17 | $9.60 | $9.60 | 59,500 | — | — |
| 2024-06-14 | $9.24 | $9.24 | 70,700 | — | — |
| 2024-06-13 | $9.08 | $9.08 | 78,900 | — | — |
| 2024-06-12 | $9.59 | $9.59 | 51,400 | — | — |
| 2024-06-11 | $9.85 | $9.85 | 55,100 | — | — |
| 2024-06-10 | $9.94 | $9.94 | 40,800 | — | — |
| 2024-06-07 | $9.89 | $9.89 | 34,300 | — | — |
| 2024-06-06 | $9.90 | $9.90 | 50,500 | — | — |
| 2024-06-05 | $10.26 | $10.26 | 67,800 | — | — |
| 2024-06-04 | $9.79 | $9.79 | 47,100 | — | — |
| 2024-06-03 | $10.14 | $10.14 | 53,900 | — | — |
| 2024-05-31 | $10.27 | $10.27 | 50,900 | — | — |
| 2024-05-30 | $10.52 | $10.52 | 92,200 | — | — |
| 2024-05-29 | $12.20 | $12.20 | 343,300 | — | — |
| 2024-05-28 | $12.60 | $12.60 | 90,300 | — | — |
| 2024-05-24 | $12.60 | $12.60 | 42,500 | — | — |
| 2024-05-23 | $11.58 | $11.58 | 45,300 | — | — |
| 2024-05-22 | $11.26 | $11.26 | 24,900 | — | — |
| 2024-05-21 | $10.97 | $10.97 | 27,700 | — | — |
| 2024-05-20 | $11.70 | $11.70 | 24,700 | — | — |
| 2024-05-17 | $12.18 | $12.18 | 29,000 | — | — |
| 2024-05-16 | $12.00 | $12.00 | 21,200 | — | — |
| 2024-05-15 | $12.00 | $12.00 | 50,000 | — | — |
| 2024-05-14 | $13.47 | $13.47 | 20,300 | — | — |
| 2024-05-13 | $12.73 | $12.73 | 21,300 | — | — |
| 2024-05-10 | $12.26 | $12.26 | 30,000 | — | — |
| 2024-05-09 | $11.95 | $11.95 | 30,800 | — | — |
| 2024-05-08 | $10.70 | $10.70 | 13,600 | — | — |
| 2024-05-07 | $10.45 | $10.45 | 35,100 | — | — |
| 2024-05-06 | $10.30 | $10.30 | 42,800 | — | — |
| 2024-05-03 | $10.36 | $10.36 | 24,800 | — | — |
| 2024-05-02 | $10.26 | $10.26 | 37,900 | — | — |
| 2024-05-01 | $9.69 | $9.69 | 64,000 | — | — |
| 2024-04-30 | $9.22 | $9.22 | 22,800 | — | — |
| 2024-04-29 | $9.21 | $9.21 | 9,900 | — | — |
| 2024-04-26 | $8.97 | $8.97 | 18,100 | — | — |
| 2024-04-25 | $8.97 | $8.97 | 9,100 | — | — |
| 2024-04-24 | $8.98 | $8.98 | 24,000 | — | — |
| 2024-04-23 | $9.01 | $9.01 | 30,700 | — | — |
| 2024-04-22 | $8.80 | $8.80 | 53,800 | — | — |
| 2024-04-19 | $8.81 | $8.81 | 65,000 | — | — |
| 2024-04-18 | $9.39 | $9.39 | 41,600 | — | — |
| 2024-04-17 | $9.72 | $9.72 | 50,200 | — | — |
| 2024-04-16 | $9.62 | $9.62 | 58,200 | — | — |
| 2024-04-15 | $10.82 | $10.82 | 20,400 | — | — |
| 2024-04-12 | $10.91 | $10.91 | 14,600 | — | — |
| 2024-04-11 | $10.75 | $10.75 | 4,200 | — | — |
| 2024-04-10 | $10.80 | $10.80 | 4,400 | — | — |
| 2024-04-09 | $11.00 | $11.00 | 16,100 | — | — |
| 2024-04-08 | $10.81 | $10.81 | 8,500 | — | — |
| 2024-04-05 | $10.92 | $10.92 | 36,900 | — | — |
| 2024-04-04 | $11.40 | $11.40 | 9,200 | — | — |
| 2024-04-03 | $11.31 | $11.31 | 15,000 | — | — |
| 2024-04-02 | $11.86 | $11.86 | 17,400 | — | — |
| 2024-04-01 | $11.96 | $11.96 | 46,400 | — | — |
| 2024-03-28 | $12.77 | $12.77 | 21,800 | — | — |
| 2024-03-27 | $13.25 | $13.25 | 31,800 | — | — |
| 2024-03-26 | $12.93 | $12.93 | 21,500 | — | — |
| 2024-03-25 | $13.45 | $13.45 | 14,700 | — | — |
| 2024-03-22 | $13.34 | $13.34 | 22,700 | — | — |
| 2024-03-21 | $13.30 | $13.30 | 12,300 | — | — |
| 2024-03-20 | $13.17 | $13.17 | 25,800 | — | — |
| 2024-03-19 | $13.06 | $13.06 | 17,300 | — | — |
| 2024-03-18 | $12.93 | $12.93 | 28,200 | — | — |
| 2024-03-15 | $12.95 | $12.95 | 171,600 | — | — |
| 2024-03-14 | $13.02 | $13.02 | 36,500 | — | — |
| 2024-03-13 | $12.80 | $12.80 | 32,200 | — | — |
| 2024-03-12 | $12.95 | $12.95 | 35,700 | — | — |
| 2024-03-11 | $12.79 | $12.79 | 51,400 | — | — |
| 2024-03-08 | $12.72 | $12.72 | 16,600 | — | — |
| 2024-03-07 | $12.88 | $12.88 | 13,900 | — | — |
| 2024-03-06 | $12.60 | $12.60 | 17,800 | — | — |
| 2024-03-05 | $12.01 | $12.01 | 140,400 | — | — |
| 2024-03-04 | $12.89 | $12.89 | 38,900 | — | — |
| 2024-03-01 | $12.05 | $12.05 | 7,400 | — | — |
| 2024-02-29 | $12.00 | $12.00 | 4,700 | — | — |
| 2024-02-28 | $12.27 | $12.27 | 4,900 | — | — |
| 2024-02-27 | $12.05 | $12.05 | 2,100 | — | — |
| 2024-02-26 | $12.02 | $12.02 | 6,500 | — | — |
| 2024-02-23 | $11.94 | $11.94 | 4,200 | — | — |
| 2024-02-22 | $12.35 | $12.35 | 8,400 | — | — |
| 2024-02-21 | $12.45 | $12.45 | 11,300 | — | — |
| 2024-02-20 | $12.30 | $12.30 | 6,400 | — | — |
| 2024-02-16 | $12.02 | $12.02 | 3,900 | — | — |
| 2024-02-15 | $12.33 | $12.33 | 10,500 | — | — |
| 2024-02-14 | $11.63 | $11.63 | 6,300 | — | — |
| 2024-02-13 | $12.11 | $12.11 | 5,300 | — | — |
| 2024-02-12 | $11.97 | $11.97 | 12,700 | — | — |
| 2024-02-09 | $11.66 | $11.66 | 9,400 | — | — |
| 2024-02-08 | $11.50 | $11.50 | 2,700 | — | — |
| 2024-02-07 | $11.76 | $11.76 | 3,600 | — | — |
| 2024-02-06 | $11.69 | $11.69 | 8,800 | — | — |
| 2024-02-05 | $11.60 | $11.60 | 7,200 | — | — |
| 2024-02-02 | $11.45 | $11.45 | 12,200 | — | — |
| 2024-02-01 | $11.39 | $11.39 | 24,500 | — | — |
| 2024-01-31 | $11.91 | $11.91 | 5,100 | — | — |
| 2024-01-30 | $12.20 | $12.20 | 11,300 | — | — |
| 2024-01-29 | $12.24 | $12.24 | 12,700 | — | — |
| 2024-01-26 | $12.01 | $12.01 | 13,700 | — | — |
| 2024-01-25 | $12.33 | $12.33 | 31,200 | — | — |
| 2024-01-24 | $12.65 | $12.65 | 13,600 | — | — |
| 2024-01-23 | $12.65 | $12.65 | 34,900 | — | — |
| 2024-01-22 | $12.52 | $12.52 | 32,900 | — | — |
| 2024-01-19 | $12.37 | $12.37 | 35,400 | — | — |
| 2024-01-18 | $12.00 | $12.00 | 25,200 | — | — |
| 2024-01-17 | $11.75 | $11.75 | 17,300 | — | — |
| 2024-01-16 | $11.98 | $11.98 | 41,700 | — | — |
| 2024-01-12 | $11.88 | $11.88 | 28,500 | — | — |
| 2024-01-11 | $11.73 | $11.73 | 11,100 | — | — |
| 2024-01-10 | $11.63 | $11.63 | 10,800 | — | — |
| 2024-01-09 | $11.63 | $11.63 | 27,000 | — | — |
| 2024-01-08 | $11.12 | $11.12 | 20,000 | — | — |
| 2024-01-05 | $11.36 | $11.36 | 39,100 | — | — |
| 2024-01-04 | $10.87 | $10.87 | 44,500 | — | — |
| 2024-01-03 | $10.36 | $10.36 | 15,700 | — | — |
| 2024-01-02 | $10.02 | $10.02 | 10,200 | — | — |