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
- 2023-03-28 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 | $9.73 | $9.73 | 104,700 | — | — |
| 2024-12-30 | $9.33 | $9.33 | 73,400 | — | — |
| 2024-12-27 | $9.30 | $9.30 | 136,200 | — | — |
| 2024-12-26 | $9.53 | $9.53 | 93,800 | — | — |
| 2024-12-24 | $9.42 | $9.42 | 98,700 | — | — |
| 2024-12-23 | $9.42 | $9.42 | 202,400 | — | — |
| 2024-12-20 | $9.31 | $9.31 | 267,700 | — | — |
| 2024-12-19 | $9.55 | $9.55 | 84,600 | — | — |
| 2024-12-18 | $9.68 | $9.68 | 138,800 | — | — |
| 2024-12-17 | $10.14 | $10.14 | 49,900 | — | — |
| 2024-12-16 | $10.31 | $10.31 | 54,500 | — | — |
| 2024-12-13 | $10.26 | $10.26 | 71,000 | — | — |
| 2024-12-12 | $10.26 | $10.26 | 102,400 | — | — |
| 2024-12-11 | $10.47 | $10.47 | 117,600 | — | — |
| 2024-12-10 | $10.46 | $10.46 | 90,500 | — | — |
| 2024-12-09 | $10.85 | $10.85 | 43,300 | — | — |
| 2024-12-06 | $11.00 | $11.00 | 81,100 | — | — |
| 2024-12-05 | $11.02 | $11.02 | 34,900 | — | — |
| 2024-12-04 | $11.26 | $11.26 | 81,700 | — | — |
| 2024-12-03 | $11.09 | $11.09 | 53,500 | — | — |
| 2024-12-02 | $11.27 | $11.27 | 66,800 | — | — |
| 2024-11-29 | $11.25 | $11.25 | 22,400 | — | — |
| 2024-11-27 | $11.28 | $11.28 | 58,000 | — | — |
| 2024-11-26 | $10.98 | $10.98 | 38,400 | — | — |
| 2024-11-25 | $11.14 | $11.14 | 67,900 | — | — |
| 2024-11-22 | $11.21 | $11.21 | 27,400 | — | — |
| 2024-11-21 | $11.21 | $11.21 | 35,800 | — | — |
| 2024-11-20 | $11.18 | $11.18 | 35,800 | — | — |
| 2024-11-19 | $11.30 | $11.30 | 44,600 | — | — |
| 2024-11-18 | $11.21 | $11.21 | 38,000 | — | — |
| 2024-11-15 | $11.58 | $11.58 | 62,400 | — | — |
| 2024-11-14 | $11.51 | $11.51 | 73,400 | — | — |
| 2024-11-13 | $11.62 | $11.62 | 31,600 | — | — |
| 2024-11-12 | $11.73 | $11.73 | 41,800 | — | — |
| 2024-11-11 | $12.33 | $12.33 | 30,300 | — | — |
| 2024-11-08 | $12.26 | $12.26 | 27,100 | — | — |
| 2024-11-07 | $12.01 | $12.01 | 33,500 | — | — |
| 2024-11-06 | $12.07 | $12.07 | 69,200 | — | — |
| 2024-11-05 | $12.02 | $12.02 | 24,700 | — | — |
| 2024-11-04 | $12.06 | $12.06 | 39,000 | — | — |
| 2024-11-01 | $12.20 | $12.20 | 39,700 | — | — |
| 2024-10-31 | $12.74 | $12.74 | 56,400 | — | — |
| 2024-10-30 | $12.90 | $12.90 | 20,900 | — | — |
| 2024-10-29 | $12.95 | $12.95 | 25,800 | — | — |
| 2024-10-28 | $13.01 | $13.01 | 23,200 | — | — |
| 2024-10-25 | $12.81 | $12.81 | 14,100 | — | — |
| 2024-10-24 | $12.89 | $12.89 | 10,300 | — | — |
| 2024-10-23 | $13.03 | $13.03 | 34,300 | — | — |
| 2024-10-22 | $13.02 | $13.02 | 22,400 | — | — |
| 2024-10-21 | $12.92 | $12.92 | 23,900 | — | — |
| 2024-10-18 | $13.16 | $13.16 | 14,600 | — | — |
| 2024-10-17 | $13.20 | $13.20 | 17,700 | — | — |
| 2024-10-16 | $13.46 | $13.46 | 22,400 | — | — |
| 2024-10-15 | $13.19 | $13.19 | 26,600 | — | — |
| 2024-10-14 | $13.12 | $13.12 | 21,200 | — | — |
| 2024-10-11 | $13.18 | $13.18 | 18,200 | — | — |
| 2024-10-10 | $13.06 | $13.06 | 42,300 | — | — |
| 2024-10-09 | $12.99 | $12.99 | 30,800 | — | — |
| 2024-10-08 | $13.02 | $13.02 | 21,500 | — | — |
| 2024-10-07 | $13.00 | $13.00 | 39,700 | — | — |
| 2024-10-04 | $13.00 | $13.00 | 17,500 | — | — |
| 2024-10-03 | $13.15 | $13.15 | 24,800 | — | — |
| 2024-10-02 | $13.43 | $13.43 | 20,700 | — | — |
| 2024-10-01 | $13.54 | $13.54 | 46,000 | — | — |
| 2024-09-30 | $13.84 | $13.84 | 34,000 | — | — |
| 2024-09-27 | $13.80 | $13.80 | 49,000 | — | — |
| 2024-09-26 | $13.78 | $13.78 | 67,900 | — | — |
| 2024-09-25 | $13.76 | $13.76 | 120,900 | — | — |
| 2024-09-24 | $13.84 | $13.84 | 1,030,400 | — | — |
| 2024-09-23 | $13.81 | $13.81 | 47,000 | — | — |
| 2024-09-20 | $13.93 | $13.93 | 144,000 | — | — |
| 2024-09-19 | $14.39 | $14.39 | 74,300 | — | — |
| 2024-09-18 | $14.15 | $14.15 | 105,600 | — | — |
| 2024-09-17 | $14.10 | $14.10 | 79,800 | — | — |
| 2024-09-16 | $13.89 | $13.89 | 38,800 | — | — |
| 2024-09-13 | $13.44 | $13.44 | 62,200 | — | — |
| 2024-09-12 | $13.09 | $13.09 | 30,800 | — | — |
| 2024-09-11 | $12.95 | $12.95 | 72,900 | — | — |
| 2024-09-10 | $12.90 | $12.90 | 54,700 | — | — |
| 2024-09-09 | $12.82 | $12.82 | 23,400 | — | — |
| 2024-09-06 | $13.01 | $13.01 | 26,100 | — | — |
| 2024-09-05 | $13.14 | $13.14 | 9,600 | — | — |
| 2024-09-04 | $13.18 | $13.18 | 11,100 | — | — |
| 2024-09-03 | $13.27 | $13.27 | 17,900 | — | — |
| 2024-08-30 | $13.40 | $13.40 | 27,200 | — | — |
| 2024-08-29 | $13.59 | $13.59 | 17,200 | — | — |
| 2024-08-28 | $13.53 | $13.53 | 13,000 | — | — |
| 2024-08-27 | $13.53 | $13.53 | 12,700 | — | — |
| 2024-08-26 | $13.69 | $13.69 | 52,100 | — | — |
| 2024-08-23 | $13.67 | $13.67 | 57,000 | — | — |
| 2024-08-22 | $12.74 | $12.74 | 24,700 | — | — |
| 2024-08-21 | $12.86 | $12.86 | 30,700 | — | — |
| 2024-08-20 | $12.64 | $12.64 | 14,300 | — | — |
| 2024-08-19 | $12.94 | $12.94 | 21,200 | — | — |
| 2024-08-16 | $12.85 | $12.85 | 30,400 | — | — |
| 2024-08-15 | $13.02 | $13.02 | 26,100 | — | — |
| 2024-08-14 | $12.80 | $12.80 | 43,000 | — | — |
| 2024-08-13 | $12.85 | $12.85 | 31,900 | — | — |
| 2024-08-12 | $12.51 | $12.51 | 54,700 | — | — |
| 2024-08-09 | $12.48 | $12.48 | 27,800 | — | — |
| 2024-08-08 | $12.65 | $12.65 | 27,900 | — | — |
| 2024-08-07 | $12.27 | $12.27 | 76,900 | — | — |
| 2024-08-06 | $12.14 | $12.14 | 22,500 | — | — |
| 2024-08-05 | $12.02 | $12.02 | 34,900 | — | — |
| 2024-08-02 | $12.80 | $12.80 | 42,200 | — | — |
| 2024-08-01 | $13.17 | $13.17 | 37,100 | — | — |
| 2024-07-31 | $13.45 | $13.45 | 38,500 | — | — |
| 2024-07-30 | $13.41 | $13.41 | 49,300 | — | — |
| 2024-07-29 | $13.31 | $13.31 | 32,700 | — | — |
| 2024-07-26 | $13.57 | $13.57 | 29,000 | — | — |
| 2024-07-25 | $13.16 | $13.16 | 31,400 | — | — |
| 2024-07-24 | $12.98 | $12.98 | 41,100 | — | — |
| 2024-07-23 | $13.20 | $13.20 | 98,400 | — | — |
| 2024-07-22 | $12.74 | $12.74 | 34,700 | — | — |
| 2024-07-19 | $12.70 | $12.70 | 32,700 | — | — |
| 2024-07-18 | $12.63 | $12.63 | 37,200 | — | — |
| 2024-07-17 | $12.98 | $12.98 | 53,100 | — | — |
| 2024-07-16 | $12.93 | $12.93 | 76,700 | — | — |
| 2024-07-15 | $12.80 | $12.80 | 32,700 | — | — |
| 2024-07-12 | $12.54 | $12.54 | 49,200 | — | — |
| 2024-07-11 | $12.49 | $12.49 | 84,800 | — | — |
| 2024-07-10 | $11.41 | $11.41 | 60,100 | — | — |
| 2024-07-09 | $11.23 | $11.23 | 52,700 | — | — |
| 2024-07-08 | $11.41 | $11.41 | 39,100 | — | — |
| 2024-07-05 | $11.45 | $11.45 | 31,000 | — | — |
| 2024-07-03 | $11.42 | $11.42 | 12,300 | — | — |
| 2024-07-02 | $11.38 | $11.38 | 44,300 | — | — |
| 2024-07-01 | $11.33 | $11.33 | 55,300 | — | — |
| 2024-06-28 | $12.06 | $12.06 | 85,200 | — | — |
| 2024-06-27 | $11.85 | $11.85 | 34,100 | — | — |
| 2024-06-26 | $11.78 | $11.78 | 37,900 | — | — |
| 2024-06-25 | $11.84 | $11.84 | 48,200 | — | — |
| 2024-06-24 | $11.99 | $11.99 | 54,100 | — | — |
| 2024-06-21 | $11.78 | $11.78 | 182,400 | — | — |
| 2024-06-20 | $12.15 | $12.15 | 9,100 | — | — |
| 2024-06-18 | $12.08 | $12.08 | 28,800 | — | — |
| 2024-06-17 | $12.12 | $12.12 | 23,300 | — | — |
| 2024-06-14 | $12.65 | $12.65 | 20,400 | — | — |
| 2024-06-13 | $12.70 | $12.70 | 17,300 | — | — |
| 2024-06-12 | $12.94 | $12.94 | 62,000 | — | — |
| 2024-06-11 | $12.72 | $12.72 | 14,400 | — | — |
| 2024-06-10 | $12.62 | $12.62 | 19,400 | — | — |
| 2024-06-07 | $12.85 | $12.85 | 22,200 | — | — |
| 2024-06-06 | $12.98 | $12.98 | 36,900 | — | — |
| 2024-06-05 | $13.06 | $13.06 | 24,100 | — | — |
| 2024-06-04 | $13.04 | $13.04 | 35,000 | — | — |
| 2024-06-03 | $12.95 | $12.95 | 17,700 | — | — |
| 2024-05-31 | $12.87 | $12.87 | 29,300 | — | — |
| 2024-05-30 | $12.83 | $12.83 | 60,900 | — | — |
| 2024-05-29 | $12.38 | $12.38 | 36,000 | — | — |
| 2024-05-28 | $12.66 | $12.66 | 14,000 | — | — |
| 2024-05-24 | $12.86 | $12.86 | 11,400 | — | — |
| 2024-05-23 | $12.74 | $12.74 | 40,100 | — | — |
| 2024-05-22 | $12.96 | $12.96 | 16,600 | — | — |
| 2024-05-21 | $13.11 | $13.11 | 15,800 | — | — |
| 2024-05-20 | $13.25 | $13.25 | 19,500 | — | — |
| 2024-05-17 | $13.48 | $13.48 | 23,600 | — | — |
| 2024-05-16 | $13.45 | $13.45 | 20,600 | — | — |
| 2024-05-15 | $13.86 | $13.86 | 52,100 | — | — |
| 2024-05-14 | $13.62 | $13.62 | 21,000 | — | — |
| 2024-05-13 | $13.33 | $13.33 | 26,400 | — | — |
| 2024-05-10 | $13.13 | $13.13 | 26,700 | — | — |
| 2024-05-09 | $13.39 | $13.39 | 31,600 | — | — |
| 2024-05-08 | $12.96 | $12.96 | 23,000 | — | — |
| 2024-05-07 | $13.12 | $13.12 | 26,500 | — | — |
| 2024-05-06 | $12.64 | $12.64 | 15,100 | — | — |
| 2024-05-03 | $12.63 | $12.63 | 17,100 | — | — |
| 2024-05-02 | $12.36 | $12.36 | 18,100 | — | — |
| 2024-05-01 | $12.11 | $12.11 | 21,600 | — | — |
| 2024-04-30 | $11.89 | $11.89 | 25,300 | — | — |
| 2024-04-29 | $12.12 | $12.12 | 51,100 | — | — |
| 2024-04-26 | $11.72 | $11.72 | 18,800 | — | — |
| 2024-04-25 | $11.73 | $11.73 | 53,700 | — | — |
| 2024-04-24 | $11.88 | $11.88 | 37,200 | — | — |
| 2024-04-23 | $12.04 | $12.04 | 21,000 | — | — |
| 2024-04-22 | $12.05 | $12.05 | 28,800 | — | — |
| 2024-04-19 | $11.85 | $11.85 | 35,900 | — | — |
| 2024-04-18 | $11.66 | $11.66 | 63,500 | — | — |
| 2024-04-17 | $11.64 | $11.64 | 33,500 | — | — |
| 2024-04-16 | $11.54 | $11.54 | 59,500 | — | — |
| 2024-04-15 | $11.81 | $11.81 | 32,300 | — | — |
| 2024-04-12 | $12.16 | $12.16 | 51,600 | — | — |
| 2024-04-11 | $12.35 | $12.35 | 27,400 | — | — |
| 2024-04-10 | $12.39 | $12.39 | 86,100 | — | — |
| 2024-04-09 | $13.01 | $13.01 | 48,900 | — | — |
| 2024-04-08 | $12.62 | $12.62 | 33,400 | — | — |
| 2024-04-05 | $12.62 | $12.62 | 59,800 | — | — |
| 2024-04-04 | $12.56 | $12.56 | 46,800 | — | — |
| 2024-04-03 | $12.70 | $12.70 | 28,300 | — | — |
| 2024-04-02 | $12.46 | $12.46 | 56,000 | — | — |
| 2024-04-01 | $12.82 | $12.82 | 79,700 | — | — |
| 2024-03-28 | $12.92 | $12.92 | 68,500 | — | — |
| 2024-03-27 | $12.72 | $12.72 | 65,200 | — | — |
| 2024-03-26 | $12.52 | $12.52 | 40,300 | — | — |
| 2024-03-25 | $12.62 | $12.62 | 36,100 | — | — |
| 2024-03-22 | $12.84 | $12.84 | 57,000 | — | — |
| 2024-03-21 | $13.10 | $13.10 | 57,300 | — | — |
| 2024-03-20 | $12.99 | $12.99 | 70,100 | — | — |
| 2024-03-19 | $12.28 | $12.28 | 76,800 | — | — |
| 2024-03-18 | $12.10 | $12.10 | 61,300 | — | — |
| 2024-03-15 | $11.87 | $11.87 | 1,121,600 | — | — |
| 2024-03-14 | $11.67 | $11.67 | 58,000 | — | — |
| 2024-03-13 | $11.84 | $11.84 | 63,300 | — | — |
| 2024-03-12 | $11.82 | $11.82 | 124,200 | — | — |
| 2024-03-11 | $11.94 | $11.94 | 57,200 | — | — |
| 2024-03-08 | $12.19 | $12.19 | 83,400 | — | — |
| 2024-03-07 | $11.91 | $11.91 | 63,700 | — | — |
| 2024-03-06 | $11.90 | $11.90 | 44,800 | — | — |
| 2024-03-05 | $12.08 | $12.08 | 31,200 | — | — |
| 2024-03-04 | $12.36 | $12.36 | 46,900 | — | — |
| 2024-03-01 | $12.69 | $12.69 | 41,000 | — | — |
| 2024-02-29 | $12.35 | $12.35 | 80,200 | — | — |
| 2024-02-28 | $11.83 | $11.83 | 108,800 | — | — |
| 2024-02-27 | $11.89 | $11.89 | 46,100 | — | — |
| 2024-02-26 | $11.86 | $11.86 | 75,500 | — | — |
| 2024-02-23 | $12.03 | $12.03 | 44,100 | — | — |
| 2024-02-22 | $12.05 | $12.05 | 39,600 | — | — |
| 2024-02-21 | $12.31 | $12.31 | 98,800 | — | — |
| 2024-02-20 | $12.10 | $12.10 | 38,800 | — | — |
| 2024-02-16 | $12.25 | $12.25 | 39,200 | — | — |
| 2024-02-15 | $12.49 | $12.49 | 109,500 | — | — |
| 2024-02-14 | $11.85 | $11.85 | 57,600 | — | — |
| 2024-02-13 | $11.56 | $11.56 | 86,800 | — | — |
| 2024-02-12 | $11.99 | $11.99 | 59,500 | — | — |
| 2024-02-09 | $11.84 | $11.84 | 53,100 | — | — |
| 2024-02-08 | $11.72 | $11.72 | 28,000 | — | — |
| 2024-02-07 | $11.55 | $11.55 | 39,600 | — | — |
| 2024-02-06 | $11.78 | $11.78 | 38,900 | — | — |
| 2024-02-05 | $11.86 | $11.86 | 54,100 | — | — |
| 2024-02-02 | $12.03 | $12.03 | 40,700 | — | — |
| 2024-02-01 | $12.11 | $12.11 | 123,500 | — | — |
| 2024-01-31 | $11.59 | $11.59 | 129,600 | — | — |
| 2024-01-30 | $11.96 | $11.96 | 74,100 | — | — |
| 2024-01-29 | $12.59 | $12.59 | 55,300 | — | — |
| 2024-01-26 | $12.68 | $12.68 | 65,500 | — | — |
| 2024-01-25 | $12.91 | $12.91 | 31,500 | — | — |
| 2024-01-24 | $12.71 | $12.71 | 39,000 | — | — |
| 2024-01-23 | $13.01 | $13.01 | 52,800 | — | — |
| 2024-01-22 | $12.80 | $12.80 | 130,200 | — | — |
| 2024-01-19 | $12.46 | $12.46 | 54,400 | — | — |
| 2024-01-18 | $12.20 | $12.20 | 85,900 | — | — |
| 2024-01-17 | $12.41 | $12.41 | 102,600 | — | — |
| 2024-01-16 | $13.12 | $13.12 | 61,400 | — | — |
| 2024-01-12 | $13.61 | $13.61 | 33,500 | — | — |
| 2024-01-11 | $13.57 | $13.57 | 54,000 | — | — |
| 2024-01-10 | $13.78 | $13.78 | 18,100 | — | — |
| 2024-01-09 | $13.72 | $13.72 | 49,100 | — | — |
| 2024-01-08 | $14.15 | $14.15 | 31,700 | — | — |
| 2024-01-05 | $14.14 | $14.14 | 59,000 | — | — |
| 2024-01-04 | $14.31 | $14.31 | 58,800 | — | — |
| 2024-01-03 | $14.26 | $14.26 | 53,600 | — | — |
| 2024-01-02 | $14.89 | $14.89 | 87,200 | — | — |