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
- 2021-01-11 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 | $14.35 | $14.35 | 14,700 | — | — |
| 2024-12-30 | $13.46 | $13.46 | 37,000 | — | — |
| 2024-12-27 | $13.90 | $13.90 | 50,300 | — | — |
| 2024-12-26 | $14.78 | $14.78 | 42,300 | — | — |
| 2024-12-24 | $12.24 | $12.24 | 12,200 | — | — |
| 2024-12-23 | $12.23 | $12.23 | 25,900 | — | — |
| 2024-12-20 | $10.57 | $10.57 | 24,400 | — | — |
| 2024-12-19 | $9.87 | $9.87 | 25,100 | — | — |
| 2024-12-18 | $9.72 | $9.72 | 75,800 | — | — |
| 2024-12-17 | $9.52 | $9.52 | 19,600 | — | — |
| 2024-12-16 | $10.00 | $10.00 | 35,600 | — | — |
| 2024-12-13 | $9.85 | $9.85 | 24,800 | — | — |
| 2024-12-12 | $9.71 | $9.71 | 72,000 | — | — |
| 2024-12-11 | $9.30 | $9.30 | 20,300 | — | — |
| 2024-12-10 | $9.37 | $9.37 | 27,000 | — | — |
| 2024-12-09 | $9.90 | $9.90 | 11,800 | — | — |
| 2024-12-06 | $10.14 | $10.14 | 25,600 | — | — |
| 2024-12-05 | $10.68 | $10.68 | 12,900 | — | — |
| 2024-12-04 | $11.00 | $11.00 | 83,600 | — | — |
| 2024-12-03 | $11.45 | $11.45 | 250,300 | — | — |
| 2024-12-02 | $11.37 | $11.37 | 50,900 | — | — |
| 2024-11-29 | $12.20 | $12.20 | 41,900 | — | — |
| 2024-11-27 | $10.22 | $10.22 | 10,500 | — | — |
| 2024-11-26 | $9.38 | $9.38 | 74,100 | — | — |
| 2024-11-25 | $9.09 | $9.09 | 86,500 | — | — |
| 2024-11-22 | $9.15 | $9.15 | 9,300 | — | — |
| 2024-11-21 | $9.30 | $9.30 | 22,700 | — | — |
| 2024-11-20 | $8.90 | $8.90 | 45,500 | — | — |
| 2024-11-19 | $10.16 | $10.16 | 196,300 | — | — |
| 2024-11-18 | $8.44 | $8.44 | 4,500 | — | — |
| 2024-11-15 | $9.02 | $9.02 | 4,400 | — | — |
| 2024-11-14 | $9.48 | $9.48 | 3,800 | — | — |
| 2024-11-13 | $9.20 | $9.20 | 16,700 | — | — |
| 2024-11-12 | $9.89 | $9.89 | 16,900 | — | — |
| 2024-11-11 | $9.75 | $9.75 | 30,200 | — | — |
| 2024-11-08 | $10.17 | $10.17 | 22,100 | — | — |
| 2024-11-07 | $10.19 | $10.19 | 13,600 | — | — |
| 2024-11-06 | $10.38 | $10.38 | 12,300 | — | — |
| 2024-11-05 | $10.94 | $10.94 | 10,900 | — | — |
| 2024-11-04 | $11.88 | $11.88 | 25,400 | — | — |
| 2024-11-01 | $13.23 | $13.23 | 14,800 | — | — |
| 2024-10-31 | $13.44 | $13.44 | 62,000 | — | — |
| 2024-10-30 | $11.09 | $11.09 | 67,400 | — | — |
| 2024-10-29 | $9.50 | $9.50 | 13,800 | — | — |
| 2024-10-28 | $9.70 | $9.70 | 19,600 | — | — |
| 2024-10-25 | $9.99 | $9.99 | 15,800 | — | — |
| 2024-10-24 | $10.20 | $10.20 | 82,100 | — | — |
| 2024-10-23 | $10.40 | $10.40 | 88,700 | — | — |
| 2024-10-22 | $9.78 | $9.78 | 41,900 | — | — |
| 2024-10-21 | $9.38 | $9.38 | 13,700 | — | — |
| 2024-10-18 | $9.88 | $9.88 | 13,000 | — | — |
| 2024-10-17 | $9.76 | $9.76 | 20,700 | — | — |
| 2024-10-16 | $10.50 | $10.50 | 27,600 | — | — |
| 2024-10-15 | $10.70 | $10.70 | 16,200 | — | — |
| 2024-10-14 | $10.75 | $10.75 | 3,800 | — | — |
| 2024-10-11 | $10.45 | $10.45 | 5,800 | — | — |
| 2024-10-10 | $11.24 | $11.24 | 5,700 | — | — |
| 2024-10-09 | $11.81 | $11.81 | 19,400 | — | — |
| 2024-10-08 | $11.17 | $11.17 | 15,600 | — | — |
| 2024-10-07 | $11.34 | $11.34 | 14,900 | — | — |
| 2024-10-04 | $11.30 | $11.30 | 12,200 | — | — |
| 2024-10-03 | $10.50 | $10.50 | 18,000 | — | — |
| 2024-10-02 | $10.98 | $10.98 | 5,700 | — | — |
| 2024-10-01 | $11.01 | $11.01 | 32,400 | — | — |
| 2024-09-30 | $11.98 | $11.98 | 18,500 | — | — |
| 2024-09-27 | $10.25 | $10.25 | 11,700 | — | — |
| 2024-09-26 | $10.33 | $10.33 | 16,300 | — | — |
| 2024-09-25 | $10.20 | $10.20 | 11,500 | — | — |
| 2024-09-24 | $10.00 | $10.00 | 21,800 | — | — |
| 2024-09-23 | $9.20 | $9.20 | 7,400 | — | — |
| 2024-09-20 | $8.87 | $8.87 | 11,200 | — | — |
| 2024-09-19 | $8.15 | $8.15 | 16,200 | — | — |
| 2024-09-18 | $8.01 | $8.01 | 5,800 | — | — |
| 2024-09-17 | $8.21 | $8.21 | 9,800 | — | — |
| 2024-09-16 | $8.69 | $8.69 | 7,200 | — | — |
| 2024-09-13 | $8.58 | $8.58 | 8,600 | — | — |
| 2024-09-12 | $8.38 | $8.38 | 10,300 | — | — |
| 2024-09-11 | $8.39 | $8.39 | 3,200 | — | — |
| 2024-09-10 | $8.33 | $8.33 | 1,600 | — | — |
| 2024-09-09 | $8.50 | $8.50 | 30,600 | — | — |
| 2024-09-06 | $9.23 | $9.23 | 11,700 | — | — |
| 2024-09-05 | $9.73 | $9.73 | 11,200 | — | — |
| 2024-09-04 | $10.24 | $10.24 | 5,400 | — | — |
| 2024-09-03 | $10.62 | $10.62 | 6,200 | — | — |
| 2024-08-30 | $10.64 | $10.64 | 19,400 | — | — |
| 2024-08-29 | $9.94 | $9.94 | 6,200 | — | — |
| 2024-08-28 | $9.34 | $9.34 | 1,100 | — | — |
| 2024-08-27 | $9.38 | $9.38 | 3,700 | — | — |
| 2024-08-26 | $9.20 | $9.20 | 10,600 | — | — |
| 2024-08-23 | $8.57 | $8.57 | 11,100 | — | — |
| 2024-08-22 | $7.89 | $7.89 | 15,000 | — | — |
| 2024-08-21 | $7.35 | $7.35 | 12,300 | — | — |
| 2024-08-20 | $7.31 | $7.31 | 6,600 | — | — |
| 2024-08-19 | $7.80 | $7.80 | 21,700 | — | — |
| 2024-08-16 | $7.56 | $7.56 | 14,200 | — | — |
| 2024-08-15 | $7.20 | $7.20 | 10,300 | — | — |
| 2024-08-14 | $6.55 | $6.55 | 32,600 | — | — |
| 2024-08-13 | $6.56 | $6.56 | 41,300 | — | — |
| 2024-08-12 | $7.30 | $7.30 | 13,300 | — | — |
| 2024-08-09 | $7.15 | $7.15 | 4,800 | — | — |
| 2024-08-08 | $7.10 | $7.10 | 2,100 | — | — |
| 2024-08-07 | $7.20 | $7.20 | 9,500 | — | — |
| 2024-08-06 | $7.25 | $7.25 | 13,400 | — | — |
| 2024-08-05 | $7.34 | $7.34 | 10,200 | — | — |
| 2024-08-02 | $7.67 | $7.67 | 22,100 | — | — |
| 2024-08-01 | $8.08 | $8.08 | 2,200 | — | — |
| 2024-07-31 | $8.06 | $8.06 | 14,200 | — | — |
| 2024-07-30 | $8.62 | $8.62 | 4,800 | — | — |
| 2024-07-29 | $8.68 | $8.68 | 2,000 | — | — |
| 2024-07-26 | $8.57 | $8.57 | 3,200 | — | — |
| 2024-07-25 | $8.53 | $8.53 | 3,000 | — | — |
| 2024-07-24 | $8.38 | $8.38 | 4,000 | — | — |
| 2024-07-23 | $8.50 | $8.50 | 8,000 | — | — |
| 2024-07-22 | $8.44 | $8.44 | 11,700 | — | — |
| 2024-07-19 | $9.00 | $9.00 | 3,300 | — | — |
| 2024-07-18 | $9.25 | $9.25 | 3,300 | — | — |
| 2024-07-17 | $9.30 | $9.30 | 6,300 | — | — |
| 2024-07-16 | $9.50 | $9.50 | 4,800 | — | — |
| 2024-07-15 | $9.33 | $9.33 | 3,200 | — | — |
| 2024-07-12 | $9.23 | $9.23 | 26,400 | — | — |
| 2024-07-11 | $9.77 | $9.77 | 13,300 | — | — |
| 2024-07-10 | $9.70 | $9.70 | 13,400 | — | — |
| 2024-07-09 | $9.86 | $9.86 | 9,400 | — | — |
| 2024-07-08 | $10.49 | $10.49 | 4,600 | — | — |
| 2024-07-05 | $9.85 | $9.85 | 15,200 | — | — |
| 2024-07-03 | $10.99 | $10.99 | 4,100 | — | — |
| 2024-07-02 | $10.22 | $10.22 | 2,100 | — | — |
| 2024-07-01 | $10.70 | $10.70 | 1,200 | — | — |
| 2024-06-28 | $10.95 | $10.95 | 7,700 | — | — |
| 2024-06-27 | $9.94 | $9.94 | 7,000 | — | — |
| 2024-06-26 | $10.56 | $10.56 | 1,400 | — | — |
| 2024-06-25 | $9.95 | $9.95 | 3,700 | — | — |
| 2024-06-24 | $10.20 | $10.20 | 4,400 | — | — |
| 2024-06-21 | $9.69 | $9.69 | 38,700 | — | — |
| 2024-06-20 | $10.04 | $10.04 | 1,400 | — | — |
| 2024-06-18 | $10.25 | $10.25 | 2,400 | — | — |
| 2024-06-17 | $11.00 | $11.00 | 6,000 | — | — |
| 2024-06-14 | $11.19 | $11.19 | 1,500 | — | — |
| 2024-06-13 | $11.27 | $11.27 | 7,300 | — | — |
| 2024-06-12 | $11.43 | $11.43 | 3,200 | — | — |
| 2024-06-11 | $11.38 | $11.38 | 3,300 | — | — |
| 2024-06-10 | $11.20 | $11.20 | 11,800 | — | — |
| 2024-06-07 | $11.09 | $11.09 | 5,300 | — | — |
| 2024-06-06 | $10.43 | $10.43 | 6,000 | — | — |
| 2024-06-05 | $11.00 | $11.00 | 3,400 | — | — |
| 2024-06-04 | $11.15 | $11.15 | 1,800 | — | — |
| 2024-06-03 | $11.41 | $11.41 | 5,700 | — | — |
| 2024-05-31 | $11.21 | $11.21 | 10,000 | — | — |
| 2024-05-30 | $11.00 | $11.00 | 15,900 | — | — |
| 2024-05-29 | $11.05 | $11.05 | 31,800 | — | — |
| 2024-05-28 | $10.43 | $10.43 | 6,400 | — | — |
| 2024-05-24 | $10.45 | $10.45 | 10,800 | — | — |
| 2024-05-23 | $10.29 | $10.29 | 1,200 | — | — |
| 2024-05-22 | $10.55 | $10.55 | 10,700 | — | — |
| 2024-05-21 | $9.71 | $9.71 | 1,900 | — | — |
| 2024-05-20 | $9.46 | $9.46 | 3,400 | — | — |
| 2024-05-17 | $9.55 | $9.55 | 7,700 | — | — |
| 2024-05-16 | $10.15 | $10.15 | 24,900 | — | — |
| 2024-05-15 | $10.15 | $10.15 | 44,000 | — | — |
| 2024-05-14 | $10.45 | $10.45 | 15,600 | — | — |
| 2024-05-13 | $10.29 | $10.29 | 22,200 | — | — |
| 2024-05-10 | $10.40 | $10.40 | 22,800 | — | — |
| 2024-05-09 | $10.23 | $10.23 | 9,600 | — | — |
| 2024-05-08 | $10.20 | $10.20 | 1,200 | — | — |
| 2024-05-07 | $9.96 | $9.96 | 14,100 | — | — |
| 2024-05-06 | $10.25 | $10.25 | 5,300 | — | — |
| 2024-05-03 | $10.00 | $10.00 | 700 | — | — |
| 2024-05-02 | $10.10 | $10.10 | 3,100 | — | — |
| 2024-05-01 | $9.89 | $9.89 | 9,500 | — | — |
| 2024-04-30 | $10.76 | $10.76 | 19,500 | — | — |
| 2024-04-29 | $9.29 | $9.29 | 10,500 | — | — |
| 2024-04-26 | $8.98 | $8.98 | 11,100 | — | — |
| 2024-04-25 | $8.61 | $8.61 | 5,100 | — | — |
| 2024-04-24 | $8.97 | $8.97 | 9,000 | — | — |
| 2024-04-23 | $9.01 | $9.01 | 2,300 | — | — |
| 2024-04-22 | $9.25 | $9.25 | 9,300 | — | — |
| 2024-04-19 | $9.41 | $9.41 | 2,100 | — | — |
| 2024-04-18 | $9.33 | $9.33 | 28,600 | — | — |
| 2024-04-17 | $9.36 | $9.36 | 17,600 | — | — |
| 2024-04-16 | $9.32 | $9.32 | 12,100 | — | — |
| 2024-04-15 | $9.75 | $9.75 | 17,900 | — | — |
| 2024-04-12 | $10.73 | $10.73 | 7,500 | — | — |
| 2024-04-11 | $11.09 | $11.09 | 6,900 | — | — |
| 2024-04-10 | $11.01 | $11.01 | 8,900 | — | — |
| 2024-04-09 | $11.35 | $11.35 | 62,600 | — | — |
| 2024-04-08 | $11.23 | $11.23 | 10,100 | — | — |
| 2024-04-05 | $11.13 | $11.13 | 13,000 | — | — |
| 2024-04-04 | $11.33 | $11.33 | 27,700 | — | — |
| 2024-04-03 | $10.74 | $10.74 | 20,900 | — | — |
| 2024-04-02 | $9.47 | $9.47 | 61,200 | — | — |
| 2024-04-01 | $10.10 | $10.10 | 222,300 | — | — |
| 2024-03-28 | $15.71 | $15.71 | 35,600 | — | — |
| 2024-03-27 | $14.33 | $14.33 | 5,500 | — | — |
| 2024-03-26 | $13.65 | $13.65 | 4,900 | — | — |
| 2024-03-25 | $13.58 | $13.58 | 5,300 | — | — |
| 2024-03-22 | $13.80 | $13.80 | 3,900 | — | — |
| 2024-03-21 | $13.81 | $13.81 | 7,200 | — | — |
| 2024-03-20 | $14.25 | $14.25 | 45,800 | — | — |
| 2024-03-19 | $13.19 | $13.19 | 7,100 | — | — |
| 2024-03-18 | $13.33 | $13.33 | 5,800 | — | — |
| 2024-03-15 | $12.79 | $12.79 | 2,700 | — | — |
| 2024-03-14 | $13.50 | $13.50 | 4,000 | — | — |
| 2024-03-13 | $13.28 | $13.28 | 7,100 | — | — |
| 2024-03-12 | $13.40 | $13.40 | 2,000 | — | — |
| 2024-03-11 | $13.32 | $13.32 | 13,600 | — | — |
| 2024-03-08 | $13.35 | $13.35 | 4,900 | — | — |
| 2024-03-07 | $13.50 | $13.50 | 5,300 | — | — |
| 2024-03-06 | $13.55 | $13.55 | 4,300 | — | — |
| 2024-03-05 | $13.51 | $13.51 | 7,600 | — | — |
| 2024-03-04 | $13.40 | $13.40 | 11,900 | — | — |
| 2024-03-01 | $13.25 | $13.25 | 1,400 | — | — |
| 2024-02-29 | $13.00 | $13.00 | 3,900 | — | — |
| 2024-02-28 | $13.50 | $13.50 | 21,700 | — | — |
| 2024-02-27 | $12.47 | $12.47 | 1,900 | — | — |
| 2024-02-26 | $11.87 | $11.87 | 6,200 | — | — |
| 2024-02-23 | $12.47 | $12.47 | 12,500 | — | — |
| 2024-02-22 | $12.78 | $12.78 | 11,200 | — | — |
| 2024-02-21 | $13.70 | $13.70 | 11,000 | — | — |
| 2024-02-20 | $13.95 | $13.95 | 23,800 | — | — |
| 2024-02-16 | $11.88 | $11.88 | 25,900 | — | — |
| 2024-02-15 | $11.14 | $11.14 | 4,500 | — | — |
| 2024-02-14 | $11.40 | $11.40 | 20,300 | — | — |
| 2024-02-13 | $10.40 | $10.40 | 82,200 | — | — |
| 2024-02-12 | $9.15 | $9.15 | 22,700 | — | — |
| 2024-02-09 | $8.75 | $8.75 | 5,100 | — | — |
| 2024-02-08 | $9.42 | $9.42 | 9,200 | — | — |
| 2024-02-07 | $9.91 | $9.91 | 18,400 | — | — |
| 2024-02-06 | $8.85 | $8.85 | 10,300 | — | — |
| 2024-02-05 | $8.50 | $8.50 | 5,100 | — | — |
| 2024-02-02 | $8.80 | $8.80 | 9,600 | — | — |
| 2024-02-01 | $8.25 | $8.25 | 2,000 | — | — |
| 2024-01-31 | $7.90 | $7.90 | 9,200 | — | — |
| 2024-01-30 | $7.80 | $7.80 | 1,100 | — | — |
| 2024-01-29 | $7.89 | $7.89 | 9,000 | — | — |
| 2024-01-26 | $7.60 | $7.60 | 9,700 | — | — |
| 2024-01-25 | $7.82 | $7.82 | 300 | — | — |
| 2024-01-24 | $7.68 | $7.68 | 8,000 | — | — |
| 2024-01-23 | $8.30 | $8.30 | 12,100 | — | — |
| 2024-01-22 | $8.21 | $8.21 | 14,100 | — | — |
| 2024-01-19 | $8.02 | $8.02 | 27,900 | — | — |
| 2024-01-18 | $8.88 | $8.88 | 27,100 | — | — |
| 2024-01-17 | $9.40 | $9.40 | 2,900 | — | — |
| 2024-01-16 | $9.41 | $9.41 | 24,100 | — | — |
| 2024-01-12 | $9.50 | $9.50 | 9,600 | — | — |
| 2024-01-11 | $9.55 | $9.55 | 23,800 | — | — |
| 2024-01-10 | $10.60 | $10.60 | 7,500 | — | — |
| 2024-01-09 | $10.60 | $10.60 | 32,000 | — | — |
| 2024-01-08 | $10.16 | $10.16 | 15,100 | — | — |
| 2024-01-05 | $10.53 | $10.53 | 9,400 | — | — |
| 2024-01-04 | $10.37 | $10.37 | 24,100 | — | — |
| 2024-01-03 | $10.15 | $10.15 | 9,500 | — | — |
| 2024-01-02 | $10.15 | $10.15 | 39,800 | — | — |