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
- 2023-02-22 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 | $10.54 | $11.84 | 19,400 | — | — |
| 2024-12-30 | $10.54 | $11.84 | 38,000 | — | — |
| 2024-12-27 | $10.36 | $11.64 | 23,600 | — | — |
| 2024-12-26 | $10.63 | $11.94 | 30,100 | — | — |
| 2024-12-24 | $10.62 | $11.93 | 10,300 | — | — |
| 2024-12-23 | $10.60 | $11.90 | 69,200 | — | — |
| 2024-12-20 | $10.65 | $11.96 | 566,000 | — | — |
| 2024-12-19 | $10.20 | $11.46 | 222,100 | — | — |
| 2024-12-18 | $9.99 | $11.22 | 152,400 | — | — |
| 2024-12-17 | $10.35 | $11.62 | 101,000 | — | — |
| 2024-12-16 | $10.13 | $11.38 | 103,000 | — | — |
| 2024-12-13 | $10.35 | $11.47 | 59,000 | — | — |
| 2024-12-12 | $10.37 | $11.49 | 323,500 | — | — |
| 2024-12-11 | $10.29 | $11.40 | 404,300 | — | — |
| 2024-12-10 | $10.20 | $11.30 | 366,300 | — | — |
| 2024-12-09 | $10.01 | $11.09 | 242,500 | — | — |
| 2024-12-06 | $9.83 | $10.89 | 760,500 | — | — |
| 2024-12-05 | $9.40 | $10.41 | 1,532,400 | — | — |
| 2024-12-04 | $12.42 | $13.76 | 221,400 | — | — |
| 2024-12-03 | $11.78 | $13.05 | 55,500 | — | — |
| 2024-12-02 | $12.22 | $13.54 | 58,100 | — | — |
| 2024-11-29 | $12.66 | $14.03 | 10,700 | — | — |
| 2024-11-27 | $12.79 | $14.17 | 19,900 | — | — |
| 2024-11-26 | $12.14 | $13.45 | 10,700 | — | — |
| 2024-11-25 | $12.58 | $13.94 | 20,600 | — | — |
| 2024-11-22 | $12.55 | $13.90 | 19,000 | — | — |
| 2024-11-21 | $12.43 | $13.77 | 8,000 | — | — |
| 2024-11-20 | $12.62 | $13.98 | 29,800 | — | — |
| 2024-11-19 | $11.82 | $13.10 | 11,600 | — | — |
| 2024-11-18 | $11.34 | $12.56 | 22,300 | — | — |
| 2024-11-15 | $11.07 | $12.26 | 9,400 | — | — |
| 2024-11-14 | $11.18 | $12.39 | 19,700 | — | — |
| 2024-11-13 | $11.00 | $12.19 | 18,900 | — | — |
| 2024-11-12 | $10.65 | $11.80 | 31,600 | — | — |
| 2024-11-11 | $11.01 | $12.20 | 35,500 | — | — |
| 2024-11-08 | $12.11 | $13.42 | 25,800 | — | — |
| 2024-11-07 | $12.12 | $13.43 | 17,100 | — | — |
| 2024-11-06 | $12.81 | $14.19 | 30,200 | — | — |
| 2024-11-05 | $12.72 | $14.09 | 19,100 | — | — |
| 2024-11-04 | $12.75 | $14.13 | 11,700 | — | — |
| 2024-11-01 | $12.70 | $14.07 | 16,200 | — | — |
| 2024-10-31 | $12.66 | $14.03 | 11,900 | — | — |
| 2024-10-30 | $12.53 | $13.88 | 4,700 | — | — |
| 2024-10-29 | $12.65 | $14.02 | 5,700 | — | — |
| 2024-10-28 | $12.65 | $14.02 | 9,100 | — | — |
| 2024-10-25 | $12.50 | $13.85 | 14,100 | — | — |
| 2024-10-24 | $12.10 | $13.41 | 5,500 | — | — |
| 2024-10-23 | $12.02 | $13.32 | 16,900 | — | — |
| 2024-10-22 | $11.86 | $13.14 | 8,400 | — | — |
| 2024-10-21 | $11.72 | $12.98 | 9,500 | — | — |
| 2024-10-18 | $11.71 | $12.97 | 18,500 | — | — |
| 2024-10-17 | $11.89 | $13.17 | 18,500 | — | — |
| 2024-10-16 | $12.25 | $13.57 | 13,300 | — | — |
| 2024-10-15 | $12.11 | $13.42 | 24,700 | — | — |
| 2024-10-14 | $11.96 | $13.25 | 20,000 | — | — |
| 2024-10-11 | $11.98 | $13.27 | 9,600 | — | — |
| 2024-10-10 | $11.96 | $13.25 | 7,600 | — | — |
| 2024-10-09 | $11.75 | $13.02 | 5,900 | — | — |
| 2024-10-08 | $12.03 | $13.33 | 9,700 | — | — |
| 2024-10-07 | $12.15 | $13.46 | 23,100 | — | — |
| 2024-10-04 | $12.48 | $13.83 | 17,400 | — | — |
| 2024-10-03 | $12.62 | $13.98 | 16,700 | — | — |
| 2024-10-02 | $12.33 | $13.66 | 21,500 | — | — |
| 2024-10-01 | $12.38 | $13.72 | 17,200 | — | — |
| 2024-09-30 | $12.69 | $14.06 | 39,600 | — | — |
| 2024-09-27 | $12.80 | $14.18 | 33,900 | — | — |
| 2024-09-26 | $11.75 | $13.02 | 24,000 | — | — |
| 2024-09-25 | $11.62 | $12.87 | 8,700 | — | — |
| 2024-09-24 | $11.62 | $12.87 | 15,800 | — | — |
| 2024-09-23 | $11.31 | $12.53 | 18,200 | — | — |
| 2024-09-20 | $11.05 | $12.24 | 151,600 | — | — |
| 2024-09-19 | $10.85 | $12.02 | 15,500 | — | — |
| 2024-09-18 | $10.83 | $12.00 | 16,900 | — | — |
| 2024-09-17 | $11.45 | $12.69 | 15,400 | — | — |
| 2024-09-16 | $11.75 | $13.02 | 19,000 | — | — |
| 2024-09-13 | $11.99 | $13.14 | 10,900 | — | — |
| 2024-09-12 | $11.84 | $12.98 | 13,800 | — | — |
| 2024-09-11 | $11.35 | $12.44 | 11,100 | — | — |
| 2024-09-10 | $11.63 | $12.75 | 15,500 | — | — |
| 2024-09-09 | $11.55 | $12.66 | 18,300 | — | — |
| 2024-09-06 | $11.25 | $12.33 | 6,200 | — | — |
| 2024-09-05 | $11.65 | $12.77 | 10,900 | — | — |
| 2024-09-04 | $11.65 | $12.77 | 9,100 | — | — |
| 2024-09-03 | $11.70 | $12.82 | 11,300 | — | — |
| 2024-08-30 | $11.85 | $12.99 | 32,100 | — | — |
| 2024-08-29 | $11.81 | $12.94 | 18,800 | — | — |
| 2024-08-28 | $11.75 | $12.88 | 10,200 | — | — |
| 2024-08-27 | $12.00 | $13.15 | 9,500 | — | — |
| 2024-08-26 | $12.25 | $13.42 | 44,500 | — | — |
| 2024-08-23 | $11.84 | $12.98 | 19,900 | — | — |
| 2024-08-22 | $11.69 | $12.81 | 7,900 | — | — |
| 2024-08-21 | $11.75 | $12.88 | 10,800 | — | — |
| 2024-08-20 | $11.19 | $12.26 | 15,100 | — | — |
| 2024-08-19 | $11.24 | $12.32 | 14,200 | — | — |
| 2024-08-16 | $11.11 | $12.18 | 12,400 | — | — |
| 2024-08-15 | $11.03 | $12.09 | 19,700 | — | — |
| 2024-08-14 | $10.23 | $11.21 | 14,800 | — | — |
| 2024-08-13 | $10.74 | $11.77 | 9,500 | — | — |
| 2024-08-12 | $9.57 | $10.49 | 15,100 | — | — |
| 2024-08-09 | $10.31 | $11.30 | 9,700 | — | — |
| 2024-08-08 | $10.73 | $11.76 | 9,800 | — | — |
| 2024-08-07 | $10.45 | $11.45 | 9,200 | — | — |
| 2024-08-06 | $10.10 | $11.07 | 14,800 | — | — |
| 2024-08-05 | $9.97 | $10.93 | 20,900 | — | — |
| 2024-08-02 | $10.50 | $11.51 | 17,600 | — | — |
| 2024-08-01 | $11.31 | $12.39 | 25,100 | — | — |
| 2024-07-31 | $11.47 | $12.57 | 21,700 | — | — |
| 2024-07-30 | $11.74 | $12.87 | 28,200 | — | — |
| 2024-07-29 | $11.84 | $12.98 | 22,000 | — | — |
| 2024-07-26 | $11.70 | $12.82 | 29,500 | — | — |
| 2024-07-25 | $11.39 | $12.48 | 30,300 | — | — |
| 2024-07-24 | $10.43 | $11.43 | 16,500 | — | — |
| 2024-07-23 | $10.31 | $11.30 | 28,300 | — | — |
| 2024-07-22 | $10.01 | $10.97 | 60,400 | — | — |
| 2024-07-19 | $12.26 | $13.44 | 12,000 | — | — |
| 2024-07-18 | $12.58 | $13.79 | 16,000 | — | — |
| 2024-07-17 | $12.81 | $14.04 | 20,300 | — | — |
| 2024-07-16 | $12.81 | $14.04 | 21,700 | — | — |
| 2024-07-15 | $12.84 | $14.07 | 53,500 | — | — |
| 2024-07-12 | $12.39 | $13.58 | 27,100 | — | — |
| 2024-07-11 | $12.35 | $13.53 | 40,800 | — | — |
| 2024-07-10 | $11.98 | $13.13 | 26,400 | — | — |
| 2024-07-09 | $11.69 | $12.81 | 12,600 | — | — |
| 2024-07-08 | $11.80 | $12.93 | 21,700 | — | — |
| 2024-07-05 | $11.55 | $12.66 | 46,300 | — | — |
| 2024-07-03 | $11.59 | $12.70 | 7,400 | — | — |
| 2024-07-02 | $11.70 | $12.82 | 16,200 | — | — |
| 2024-07-01 | $11.80 | $12.93 | 58,700 | — | — |
| 2024-06-28 | $11.41 | $12.50 | 657,300 | — | — |
| 2024-06-27 | $10.89 | $11.93 | 30,500 | — | — |
| 2024-06-26 | $10.87 | $11.91 | 29,700 | — | — |
| 2024-06-25 | $10.51 | $11.52 | 8,900 | — | — |
| 2024-06-24 | $10.65 | $11.67 | 19,400 | — | — |
| 2024-06-21 | $11.01 | $12.07 | 16,200 | — | — |
| 2024-06-20 | $10.83 | $11.87 | 6,800 | — | — |
| 2024-06-18 | $10.79 | $11.82 | 7,600 | — | — |
| 2024-06-17 | $10.93 | $11.98 | 17,700 | — | — |
| 2024-06-14 | $10.97 | $11.88 | 7,000 | — | — |
| 2024-06-13 | $11.01 | $11.92 | 6,100 | — | — |
| 2024-06-12 | $11.00 | $11.91 | 9,300 | — | — |
| 2024-06-11 | $10.98 | $11.89 | 7,700 | — | — |
| 2024-06-10 | $10.99 | $11.90 | 10,100 | — | — |
| 2024-06-07 | $10.99 | $11.90 | 8,600 | — | — |
| 2024-06-06 | $10.99 | $11.90 | 10,500 | — | — |
| 2024-06-05 | $10.99 | $11.90 | 21,400 | — | — |
| 2024-06-04 | $10.97 | $11.88 | 14,500 | — | — |
| 2024-06-03 | $10.97 | $11.88 | 10,900 | — | — |
| 2024-05-31 | $10.83 | $11.73 | 35,100 | — | — |
| 2024-05-30 | $10.92 | $11.83 | 35,700 | — | — |
| 2024-05-29 | $10.94 | $11.85 | 31,800 | — | — |
| 2024-05-28 | $10.49 | $11.36 | 17,100 | — | — |
| 2024-05-24 | $10.09 | $10.93 | 6,900 | — | — |
| 2024-05-23 | $10.10 | $10.94 | 6,000 | — | — |
| 2024-05-22 | $10.10 | $10.94 | 5,600 | — | — |
| 2024-05-21 | $10.10 | $10.94 | 8,800 | — | — |
| 2024-05-20 | $10.08 | $10.92 | 8,900 | — | — |
| 2024-05-17 | $10.08 | $10.92 | 6,100 | — | — |
| 2024-05-16 | $10.01 | $10.84 | 20,000 | — | — |
| 2024-05-15 | $9.99 | $10.82 | 4,000 | — | — |
| 2024-05-14 | $9.99 | $10.82 | 3,700 | — | — |
| 2024-05-13 | $9.96 | $10.79 | 3,600 | — | — |
| 2024-05-10 | $9.95 | $10.77 | 1,600 | — | — |
| 2024-05-09 | $9.92 | $10.74 | 6,400 | — | — |
| 2024-05-08 | $9.94 | $10.76 | 3,500 | — | — |
| 2024-05-07 | $9.84 | $10.66 | 6,300 | — | — |
| 2024-05-06 | $9.92 | $10.74 | 15,200 | — | — |
| 2024-05-03 | $9.99 | $10.82 | 7,100 | — | — |
| 2024-05-02 | $9.70 | $10.50 | 7,300 | — | — |
| 2024-05-01 | $9.43 | $10.21 | 7,500 | — | — |
| 2024-04-30 | $9.05 | $9.80 | 6,100 | — | — |
| 2024-04-29 | $8.99 | $9.74 | 8,300 | — | — |
| 2024-04-26 | $8.96 | $9.70 | 6,600 | — | — |
| 2024-04-25 | $8.98 | $9.72 | 8,300 | — | — |
| 2024-04-24 | $8.60 | $9.31 | 3,100 | — | — |
| 2024-04-23 | $8.58 | $9.29 | 3,600 | — | — |
| 2024-04-22 | $8.70 | $9.42 | 5,000 | — | — |
| 2024-04-19 | $8.70 | $9.42 | 5,500 | — | — |
| 2024-04-18 | $8.70 | $9.42 | 4,700 | — | — |
| 2024-04-17 | $8.19 | $8.87 | 4,900 | — | — |
| 2024-04-16 | $8.27 | $8.96 | 4,200 | — | — |
| 2024-04-15 | $8.28 | $8.97 | 4,400 | — | — |
| 2024-04-12 | $8.25 | $8.93 | 5,700 | — | — |
| 2024-04-11 | $8.27 | $8.96 | 4,600 | — | — |
| 2024-04-10 | $8.20 | $8.88 | 4,900 | — | — |
| 2024-04-09 | $8.14 | $8.81 | 7,500 | — | — |
| 2024-04-08 | $8.15 | $8.83 | 6,400 | — | — |
| 2024-04-05 | $8.00 | $8.66 | 6,200 | — | — |
| 2024-04-04 | $8.00 | $8.66 | 700 | — | — |
| 2024-04-03 | $8.00 | $8.66 | 5,000 | — | — |
| 2024-04-02 | $7.95 | $8.61 | 6,100 | — | — |
| 2024-04-01 | $7.95 | $8.61 | 4,000 | — | — |
| 2024-03-28 | $7.95 | $8.61 | 2,800 | — | — |
| 2024-03-27 | $7.94 | $8.60 | 2,600 | — | — |
| 2024-03-26 | $7.95 | $8.61 | 3,200 | — | — |
| 2024-03-25 | $7.95 | $8.61 | 2,300 | — | — |
| 2024-03-22 | $7.94 | $8.60 | 3,300 | — | — |
| 2024-03-21 | $7.93 | $8.59 | 6,200 | — | — |
| 2024-03-20 | $7.89 | $8.54 | 13,600 | — | — |
| 2024-03-19 | $7.91 | $8.44 | 6,000 | — | — |
| 2024-03-18 | $7.89 | $8.41 | 4,900 | — | — |
| 2024-03-15 | $7.90 | $8.43 | 1,700 | — | — |
| 2024-03-14 | $7.94 | $8.47 | 5,400 | — | — |
| 2024-03-13 | $7.94 | $8.47 | 1,000 | — | — |
| 2024-03-12 | $7.76 | $8.28 | 500 | — | — |
| 2024-03-11 | $7.94 | $8.47 | 2,100 | — | — |
| 2024-03-08 | $7.94 | $8.47 | 2,300 | — | — |
| 2024-03-07 | $7.90 | $8.43 | 500 | — | — |
| 2024-03-06 | $7.94 | $8.47 | 600 | — | — |
| 2024-03-05 | $7.94 | $8.47 | 300 | — | — |
| 2024-03-04 | $7.94 | $8.47 | 1,100 | — | — |
| 2024-03-01 | $7.94 | $8.47 | 900 | — | — |
| 2024-02-29 | $7.94 | $8.47 | 500 | — | — |
| 2024-02-28 | $7.94 | $8.47 | 1,400 | — | — |
| 2024-02-27 | $7.90 | $8.43 | 9,800 | — | — |
| 2024-02-26 | $7.94 | $8.47 | 2,400 | — | — |
| 2024-02-23 | $7.91 | $8.44 | 1,500 | — | — |
| 2024-02-22 | $7.93 | $8.46 | 400 | — | — |
| 2024-02-21 | $7.94 | $8.47 | 12,500 | — | — |
| 2024-02-20 | $7.95 | $8.48 | 1,300 | — | — |
| 2024-02-16 | $7.95 | $8.48 | 1,600 | — | — |
| 2024-02-15 | $7.95 | $8.48 | 2,300 | — | — |
| 2024-02-14 | $7.91 | $8.44 | 2,600 | — | — |
| 2024-02-13 | $7.82 | $8.34 | 300 | — | — |
| 2024-02-12 | $7.78 | $8.30 | 1,100 | — | — |
| 2024-02-09 | $7.95 | $8.48 | 1,800 | — | — |
| 2024-02-08 | $7.95 | $8.48 | 3,300 | — | — |
| 2024-02-07 | $7.95 | $8.48 | 1,900 | — | — |
| 2024-02-06 | $7.95 | $8.48 | 3,200 | — | — |
| 2024-02-05 | $7.91 | $8.44 | 4,100 | — | — |
| 2024-02-02 | $7.95 | $8.48 | 900 | — | — |
| 2024-02-01 | $7.90 | $8.43 | 1,700 | — | — |
| 2024-01-31 | $7.79 | $8.31 | 6,200 | — | — |
| 2024-01-30 | $7.95 | $8.48 | 600 | — | — |
| 2024-01-29 | $7.95 | $8.48 | 1,600 | — | — |
| 2024-01-26 | $7.95 | $8.48 | 500 | — | — |
| 2024-01-25 | $7.95 | $8.48 | 0 | — | — |
| 2024-01-24 | $7.95 | $8.48 | 800 | — | — |
| 2024-01-23 | $7.79 | $8.31 | 2,400 | — | — |
| 2024-01-22 | $7.89 | $8.41 | 1,100 | — | — |
| 2024-01-19 | $7.95 | $8.48 | 800 | — | — |
| 2024-01-18 | $7.85 | $8.37 | 900 | — | — |
| 2024-01-17 | $7.84 | $8.36 | 2,700 | — | — |
| 2024-01-16 | $7.95 | $8.48 | 1,100 | — | — |
| 2024-01-12 | $7.95 | $8.48 | 1,400 | — | — |
| 2024-01-11 | $7.95 | $8.48 | 2,200 | — | — |
| 2024-01-10 | $7.87 | $8.39 | 300 | — | — |
| 2024-01-09 | $7.95 | $8.48 | 2,100 | — | — |
| 2024-01-08 | $7.91 | $8.44 | 1,400 | — | — |
| 2024-01-05 | $7.91 | $8.43 | 2,200 | — | — |
| 2024-01-04 | $7.88 | $8.40 | 1,700 | — | — |
| 2024-01-03 | $7.70 | $8.21 | 0 | — | — |
| 2024-01-02 | $7.70 | $8.21 | 1,500 | — | — |