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
- 2021-05-12 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 | $14.17 | $14.17 | 348,000 | — | — |
| 2024-12-30 | $14.15 | $14.15 | 371,400 | — | — |
| 2024-12-27 | $14.38 | $14.38 | 274,200 | — | — |
| 2024-12-26 | $14.67 | $14.67 | 246,200 | — | — |
| 2024-12-24 | $14.53 | $14.53 | 134,100 | — | — |
| 2024-12-23 | $14.66 | $14.66 | 499,900 | — | — |
| 2024-12-20 | $14.56 | $14.56 | 932,100 | — | — |
| 2024-12-19 | $14.07 | $14.07 | 951,700 | — | — |
| 2024-12-18 | $13.67 | $13.67 | 1,300,700 | — | — |
| 2024-12-17 | $13.48 | $13.48 | 611,200 | — | — |
| 2024-12-16 | $13.15 | $13.15 | 292,600 | — | — |
| 2024-12-13 | $12.78 | $12.78 | 285,600 | — | — |
| 2024-12-12 | $13.00 | $13.00 | 462,800 | — | — |
| 2024-12-11 | $13.37 | $13.37 | 1,072,900 | — | — |
| 2024-12-10 | $12.18 | $12.18 | 250,200 | — | — |
| 2024-12-09 | $12.40 | $12.40 | 383,600 | — | — |
| 2024-12-06 | $12.80 | $12.80 | 402,800 | — | — |
| 2024-12-05 | $13.04 | $13.04 | 388,200 | — | — |
| 2024-12-04 | $13.06 | $13.06 | 1,009,800 | — | — |
| 2024-12-03 | $12.43 | $12.43 | 602,700 | — | — |
| 2024-12-02 | $12.30 | $12.30 | 453,600 | — | — |
| 2024-11-29 | $12.41 | $12.41 | 206,300 | — | — |
| 2024-11-27 | $12.57 | $12.57 | 561,900 | — | — |
| 2024-11-26 | $12.28 | $12.28 | 1,089,700 | — | — |
| 2024-11-25 | $12.80 | $12.80 | 918,100 | — | — |
| 2024-11-22 | $12.57 | $12.57 | 338,900 | — | — |
| 2024-11-21 | $12.50 | $12.50 | 810,000 | — | — |
| 2024-11-20 | $12.23 | $12.23 | 588,800 | — | — |
| 2024-11-19 | $11.90 | $11.90 | 515,900 | — | — |
| 2024-11-18 | $11.90 | $11.90 | 955,300 | — | — |
| 2024-11-15 | $11.51 | $11.51 | 465,700 | — | — |
| 2024-11-14 | $11.85 | $11.85 | 859,200 | — | — |
| 2024-11-13 | $11.12 | $11.12 | 857,700 | — | — |
| 2024-11-12 | $10.70 | $10.70 | 749,200 | — | — |
| 2024-11-11 | $10.48 | $10.48 | 712,200 | — | — |
| 2024-11-08 | $9.95 | $9.95 | 307,900 | — | — |
| 2024-11-07 | $9.58 | $9.58 | 342,100 | — | — |
| 2024-11-06 | $9.19 | $9.19 | 149,100 | — | — |
| 2024-11-05 | $8.57 | $8.57 | 193,400 | — | — |
| 2024-11-04 | $8.65 | $8.65 | 131,100 | — | — |
| 2024-11-01 | $8.71 | $8.71 | 113,600 | — | — |
| 2024-10-31 | $8.71 | $8.71 | 107,400 | — | — |
| 2024-10-30 | $8.97 | $8.97 | 93,300 | — | — |
| 2024-10-29 | $9.07 | $9.07 | 105,000 | — | — |
| 2024-10-28 | $9.08 | $9.08 | 231,800 | — | — |
| 2024-10-25 | $8.78 | $8.78 | 107,000 | — | — |
| 2024-10-24 | $8.64 | $8.64 | 81,200 | — | — |
| 2024-10-23 | $8.73 | $8.73 | 167,600 | — | — |
| 2024-10-22 | $9.06 | $9.06 | 125,300 | — | — |
| 2024-10-21 | $9.16 | $9.16 | 158,800 | — | — |
| 2024-10-18 | $9.17 | $9.17 | 92,300 | — | — |
| 2024-10-17 | $8.98 | $8.98 | 210,800 | — | — |
| 2024-10-16 | $8.90 | $8.90 | 143,200 | — | — |
| 2024-10-15 | $9.13 | $9.13 | 145,500 | — | — |
| 2024-10-14 | $8.96 | $8.96 | 177,500 | — | — |
| 2024-10-11 | $8.91 | $8.91 | 123,900 | — | — |
| 2024-10-10 | $8.61 | $8.61 | 93,600 | — | — |
| 2024-10-09 | $8.66 | $8.66 | 133,400 | — | — |
| 2024-10-08 | $8.62 | $8.62 | 152,000 | — | — |
| 2024-10-07 | $8.72 | $8.72 | 184,500 | — | — |
| 2024-10-04 | $8.50 | $8.50 | 238,600 | — | — |
| 2024-10-03 | $8.52 | $8.52 | 133,800 | — | — |
| 2024-10-02 | $8.62 | $8.62 | 165,800 | — | — |
| 2024-10-01 | $8.40 | $8.40 | 161,300 | — | — |
| 2024-09-30 | $8.84 | $8.84 | 235,600 | — | — |
| 2024-09-27 | $8.80 | $8.80 | 157,900 | — | — |
| 2024-09-26 | $9.04 | $9.04 | 196,000 | — | — |
| 2024-09-25 | $8.83 | $8.83 | 173,100 | — | — |
| 2024-09-24 | $8.70 | $8.70 | 180,600 | — | — |
| 2024-09-23 | $8.48 | $8.48 | 204,800 | — | — |
| 2024-09-20 | $8.68 | $8.68 | 326,300 | — | — |
| 2024-09-19 | $8.56 | $8.56 | 657,200 | — | — |
| 2024-09-18 | $8.32 | $8.32 | 147,500 | — | — |
| 2024-09-17 | $8.41 | $8.41 | 414,100 | — | — |
| 2024-09-16 | $8.10 | $8.10 | 561,900 | — | — |
| 2024-09-13 | $8.16 | $8.16 | 1,931,200 | — | — |
| 2024-09-12 | $9.57 | $9.57 | 181,600 | — | — |
| 2024-09-11 | $9.51 | $9.51 | 212,800 | — | — |
| 2024-09-10 | $9.42 | $9.42 | 410,600 | — | — |
| 2024-09-09 | $8.99 | $8.99 | 282,800 | — | — |
| 2024-09-06 | $8.93 | $8.93 | 118,200 | — | — |
| 2024-09-05 | $9.11 | $9.11 | 141,500 | — | — |
| 2024-09-04 | $9.16 | $9.16 | 169,300 | — | — |
| 2024-09-03 | $9.10 | $9.10 | 206,400 | — | — |
| 2024-08-30 | $9.43 | $9.43 | 342,400 | — | — |
| 2024-08-29 | $9.46 | $9.46 | 196,800 | — | — |
| 2024-08-28 | $9.18 | $9.18 | 218,300 | — | — |
| 2024-08-27 | $9.49 | $9.49 | 892,100 | — | — |
| 2024-08-26 | $9.02 | $9.02 | 396,800 | — | — |
| 2024-08-23 | $8.70 | $8.70 | 99,300 | — | — |
| 2024-08-22 | $8.79 | $8.79 | 131,500 | — | — |
| 2024-08-21 | $8.90 | $8.90 | 388,400 | — | — |
| 2024-08-20 | $8.52 | $8.52 | 358,200 | — | — |
| 2024-08-19 | $8.11 | $8.11 | 369,600 | — | — |
| 2024-08-16 | $8.16 | $8.16 | 110,200 | — | — |
| 2024-08-15 | $8.28 | $8.28 | 322,200 | — | — |
| 2024-08-14 | $7.99 | $7.99 | 131,200 | — | — |
| 2024-08-13 | $8.04 | $8.04 | 325,000 | — | — |
| 2024-08-12 | $8.00 | $8.00 | 294,500 | — | — |
| 2024-08-09 | $7.80 | $7.80 | 183,600 | — | — |
| 2024-08-08 | $7.92 | $7.92 | 340,400 | — | — |
| 2024-08-07 | $7.44 | $7.44 | 361,200 | — | — |
| 2024-08-06 | $6.29 | $6.29 | 211,700 | — | — |
| 2024-08-05 | $5.94 | $5.94 | 138,000 | — | — |
| 2024-08-02 | $6.16 | $6.16 | 113,800 | — | — |
| 2024-08-01 | $6.34 | $6.34 | 107,900 | — | — |
| 2024-07-31 | $6.13 | $6.13 | 434,300 | — | — |
| 2024-07-30 | $6.30 | $6.30 | 175,000 | — | — |
| 2024-07-29 | $6.40 | $6.40 | 186,200 | — | — |
| 2024-07-26 | $6.68 | $6.68 | 171,800 | — | — |
| 2024-07-25 | $6.82 | $6.82 | 78,700 | — | — |
| 2024-07-24 | $6.50 | $6.50 | 173,400 | — | — |
| 2024-07-23 | $6.87 | $6.87 | 53,900 | — | — |
| 2024-07-22 | $6.90 | $6.90 | 141,300 | — | — |
| 2024-07-19 | $6.90 | $6.90 | 63,200 | — | — |
| 2024-07-18 | $7.30 | $7.30 | 56,100 | — | — |
| 2024-07-17 | $7.20 | $7.20 | 222,200 | — | — |
| 2024-07-16 | $7.08 | $7.08 | 89,000 | — | — |
| 2024-07-15 | $7.02 | $7.02 | 476,300 | — | — |
| 2024-07-12 | $6.50 | $6.50 | 125,900 | — | — |
| 2024-07-11 | $6.55 | $6.55 | 150,200 | — | — |
| 2024-07-10 | $6.60 | $6.60 | 174,800 | — | — |
| 2024-07-09 | $6.85 | $6.85 | 85,700 | — | — |
| 2024-07-08 | $7.21 | $7.21 | 52,500 | — | — |
| 2024-07-05 | $7.19 | $7.19 | 39,400 | — | — |
| 2024-07-03 | $7.41 | $7.41 | 27,100 | — | — |
| 2024-07-02 | $7.38 | $7.38 | 157,600 | — | — |
| 2024-07-01 | $7.50 | $7.50 | 58,600 | — | — |
| 2024-06-28 | $7.77 | $7.77 | 65,600 | — | — |
| 2024-06-27 | $7.63 | $7.63 | 84,600 | — | — |
| 2024-06-26 | $7.51 | $7.51 | 63,600 | — | — |
| 2024-06-25 | $7.55 | $7.55 | 32,800 | — | — |
| 2024-06-24 | $7.80 | $7.80 | 325,700 | — | — |
| 2024-06-21 | $7.47 | $7.47 | 61,500 | — | — |
| 2024-06-20 | $7.65 | $7.65 | 143,200 | — | — |
| 2024-06-18 | $7.50 | $7.50 | 55,000 | — | — |
| 2024-06-17 | $7.71 | $7.71 | 46,900 | — | — |
| 2024-06-14 | $7.71 | $7.71 | 68,300 | — | — |
| 2024-06-13 | $7.86 | $7.86 | 67,000 | — | — |
| 2024-06-12 | $7.88 | $7.88 | 88,900 | — | — |
| 2024-06-11 | $7.53 | $7.53 | 180,000 | — | — |
| 2024-06-10 | $7.84 | $7.84 | 97,000 | — | — |
| 2024-06-07 | $7.69 | $7.69 | 151,100 | — | — |
| 2024-06-06 | $7.71 | $7.71 | 174,000 | — | — |
| 2024-06-05 | $7.99 | $7.99 | 103,300 | — | — |
| 2024-06-04 | $7.80 | $7.80 | 125,200 | — | — |
| 2024-06-03 | $7.53 | $7.53 | 237,400 | — | — |
| 2024-05-31 | $7.69 | $7.69 | 144,300 | — | — |
| 2024-05-30 | $7.72 | $7.72 | 69,200 | — | — |
| 2024-05-29 | $7.77 | $7.77 | 49,300 | — | — |
| 2024-05-28 | $7.96 | $7.96 | 39,000 | — | — |
| 2024-05-24 | $8.09 | $8.09 | 64,600 | — | — |
| 2024-05-23 | $7.87 | $7.87 | 65,600 | — | — |
| 2024-05-22 | $8.09 | $8.09 | 71,700 | — | — |
| 2024-05-21 | $8.09 | $8.09 | 77,100 | — | — |
| 2024-05-20 | $8.07 | $8.07 | 114,500 | — | — |
| 2024-05-17 | $7.82 | $7.82 | 295,700 | — | — |
| 2024-05-16 | $7.81 | $7.81 | 234,000 | — | — |
| 2024-05-15 | $7.58 | $7.58 | 526,400 | — | — |
| 2024-05-14 | $7.46 | $7.46 | 80,700 | — | — |
| 2024-05-13 | $7.24 | $7.24 | 102,900 | — | — |
| 2024-05-10 | $7.03 | $7.03 | 163,500 | — | — |
| 2024-05-09 | $7.26 | $7.26 | 276,100 | — | — |
| 2024-05-08 | $7.00 | $7.00 | 489,300 | — | — |
| 2024-05-07 | $7.45 | $7.45 | 275,900 | — | — |
| 2024-05-06 | $7.50 | $7.50 | 136,500 | — | — |
| 2024-05-03 | $7.48 | $7.48 | 84,800 | — | — |
| 2024-05-02 | $7.49 | $7.49 | 110,100 | — | — |
| 2024-05-01 | $7.26 | $7.26 | 140,200 | — | — |
| 2024-04-30 | $7.39 | $7.39 | 197,800 | — | — |
| 2024-04-29 | $7.66 | $7.66 | 66,500 | — | — |
| 2024-04-26 | $7.82 | $7.82 | 73,500 | — | — |
| 2024-04-25 | $7.71 | $7.71 | 20,100 | — | — |
| 2024-04-24 | $7.77 | $7.77 | 81,100 | — | — |
| 2024-04-23 | $7.91 | $7.91 | 236,700 | — | — |
| 2024-04-22 | $7.55 | $7.55 | 62,300 | — | — |
| 2024-04-19 | $7.75 | $7.75 | 153,000 | — | — |
| 2024-04-18 | $7.53 | $7.53 | 208,100 | — | — |
| 2024-04-17 | $7.67 | $7.67 | 216,700 | — | — |
| 2024-04-16 | $7.45 | $7.45 | 215,500 | — | — |
| 2024-04-15 | $7.52 | $7.52 | 80,100 | — | — |
| 2024-04-12 | $7.77 | $7.77 | 115,200 | — | — |
| 2024-04-11 | $7.96 | $7.96 | 163,800 | — | — |
| 2024-04-10 | $8.32 | $8.32 | 75,000 | — | — |
| 2024-04-09 | $8.57 | $8.57 | 167,400 | — | — |
| 2024-04-08 | $8.71 | $8.71 | 88,100 | — | — |
| 2024-04-05 | $8.60 | $8.60 | 158,300 | — | — |
| 2024-04-04 | $8.74 | $8.74 | 56,200 | — | — |
| 2024-04-03 | $8.69 | $8.69 | 57,400 | — | — |
| 2024-04-02 | $8.82 | $8.82 | 87,900 | — | — |
| 2024-04-01 | $8.79 | $8.79 | 89,100 | — | — |
| 2024-03-28 | $9.00 | $9.00 | 157,600 | — | — |
| 2024-03-27 | $8.99 | $8.99 | 126,100 | — | — |
| 2024-03-26 | $8.92 | $8.92 | 68,200 | — | — |
| 2024-03-25 | $9.03 | $9.03 | 122,300 | — | — |
| 2024-03-22 | $9.09 | $9.09 | 68,600 | — | — |
| 2024-03-21 | $9.08 | $9.08 | 222,400 | — | — |
| 2024-03-20 | $9.27 | $9.27 | 191,500 | — | — |
| 2024-03-19 | $8.98 | $8.98 | 89,400 | — | — |
| 2024-03-18 | $8.95 | $8.95 | 93,400 | — | — |
| 2024-03-15 | $8.88 | $8.88 | 115,300 | — | — |
| 2024-03-14 | $9.00 | $9.00 | 167,200 | — | — |
| 2024-03-13 | $9.24 | $9.24 | 318,100 | — | — |
| 2024-03-12 | $9.00 | $9.00 | 274,600 | — | — |
| 2024-03-11 | $9.49 | $9.49 | 123,400 | — | — |
| 2024-03-08 | $9.48 | $9.48 | 214,100 | — | — |
| 2024-03-07 | $9.28 | $9.28 | 226,000 | — | — |
| 2024-03-06 | $9.28 | $9.28 | 847,600 | — | — |
| 2024-03-05 | $8.72 | $8.72 | 440,000 | — | — |
| 2024-03-04 | $8.61 | $8.61 | 209,300 | — | — |
| 2024-03-01 | $8.70 | $8.70 | 179,400 | — | — |
| 2024-02-29 | $8.87 | $8.87 | 412,200 | — | — |
| 2024-02-28 | $8.34 | $8.34 | 147,600 | — | — |
| 2024-02-27 | $8.20 | $8.20 | 242,400 | — | — |
| 2024-02-26 | $8.17 | $8.17 | 273,600 | — | — |
| 2024-02-23 | $7.86 | $7.86 | 111,300 | — | — |
| 2024-02-22 | $7.96 | $7.96 | 251,800 | — | — |
| 2024-02-21 | $7.92 | $7.92 | 232,000 | — | — |
| 2024-02-20 | $8.28 | $8.28 | 303,800 | — | — |
| 2024-02-16 | $8.37 | $8.37 | 280,700 | — | — |
| 2024-02-15 | $8.32 | $8.32 | 884,100 | — | — |
| 2024-02-14 | $7.56 | $7.56 | 1,196,500 | — | — |
| 2024-02-13 | $6.66 | $6.66 | 165,100 | — | — |
| 2024-02-12 | $6.98 | $6.98 | 207,500 | — | — |
| 2024-02-09 | $7.01 | $7.01 | 83,300 | — | — |
| 2024-02-08 | $7.01 | $7.01 | 205,700 | — | — |
| 2024-02-07 | $6.74 | $6.74 | 315,000 | — | — |
| 2024-02-06 | $5.86 | $5.86 | 26,300 | — | — |
| 2024-02-05 | $5.93 | $5.93 | 17,900 | — | — |
| 2024-02-02 | $6.08 | $6.08 | 21,500 | — | — |
| 2024-02-01 | $6.17 | $6.17 | 27,500 | — | — |
| 2024-01-31 | $6.22 | $6.22 | 23,900 | — | — |
| 2024-01-30 | $6.33 | $6.33 | 55,500 | — | — |
| 2024-01-29 | $6.53 | $6.53 | 67,500 | — | — |
| 2024-01-26 | $6.29 | $6.29 | 13,600 | — | — |
| 2024-01-25 | $6.13 | $6.13 | 61,900 | — | — |
| 2024-01-24 | $6.17 | $6.17 | 60,800 | — | — |
| 2024-01-23 | $6.25 | $6.25 | 207,300 | — | — |
| 2024-01-22 | $6.10 | $6.10 | 387,900 | — | — |
| 2024-01-19 | $5.47 | $5.47 | 172,500 | — | — |
| 2024-01-18 | $5.61 | $5.61 | 98,900 | — | — |
| 2024-01-17 | $5.49 | $5.49 | 80,400 | — | — |
| 2024-01-16 | $5.63 | $5.63 | 323,700 | — | — |
| 2024-01-12 | $5.46 | $5.46 | 103,800 | — | — |
| 2024-01-11 | $5.57 | $5.57 | 25,600 | — | — |
| 2024-01-10 | $5.63 | $5.63 | 29,000 | — | — |
| 2024-01-09 | $5.63 | $5.63 | 157,700 | — | — |
| 2024-01-08 | $5.56 | $5.56 | 39,800 | — | — |
| 2024-01-05 | $5.49 | $5.49 | 92,900 | — | — |
| 2024-01-04 | $5.40 | $5.40 | 143,200 | — | — |
| 2024-01-03 | $5.33 | $5.33 | 67,200 | — | — |
| 2024-01-02 | $5.26 | $5.26 | 94,100 | — | — |