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
- 2018-03-12 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 | $9.67 | $9.67 | 274,200 | — | — |
| 2024-12-30 | $9.50 | $9.50 | 334,800 | — | — |
| 2024-12-27 | $9.88 | $9.88 | 341,900 | — | — |
| 2024-12-26 | $9.73 | $9.73 | 257,100 | — | — |
| 2024-12-24 | $9.41 | $9.41 | 83,100 | — | — |
| 2024-12-23 | $9.36 | $9.36 | 218,700 | — | — |
| 2024-12-20 | $9.42 | $9.42 | 468,900 | — | — |
| 2024-12-19 | $9.54 | $9.54 | 340,600 | — | — |
| 2024-12-18 | $9.48 | $9.48 | 376,800 | — | — |
| 2024-12-17 | $9.62 | $9.62 | 523,200 | — | — |
| 2024-12-16 | $9.54 | $9.54 | 718,700 | — | — |
| 2024-12-13 | $8.67 | $8.67 | 421,900 | — | — |
| 2024-12-12 | $8.64 | $8.64 | 421,700 | — | — |
| 2024-12-11 | $8.69 | $8.69 | 850,100 | — | — |
| 2024-12-10 | $8.61 | $8.61 | 373,500 | — | — |
| 2024-12-09 | $8.50 | $8.50 | 496,500 | — | — |
| 2024-12-06 | $8.16 | $8.16 | 464,500 | — | — |
| 2024-12-05 | $7.90 | $7.90 | 468,200 | — | — |
| 2024-12-04 | $7.79 | $7.79 | 677,500 | — | — |
| 2024-12-03 | $7.85 | $7.85 | 464,400 | — | — |
| 2024-12-02 | $8.09 | $8.09 | 440,600 | — | — |
| 2024-11-29 | $8.27 | $8.27 | 141,000 | — | — |
| 2024-11-27 | $8.30 | $8.30 | 413,000 | — | — |
| 2024-11-26 | $8.35 | $8.35 | 270,300 | — | — |
| 2024-11-25 | $8.42 | $8.42 | 403,300 | — | — |
| 2024-11-22 | $8.71 | $8.71 | 236,900 | — | — |
| 2024-11-21 | $8.77 | $8.77 | 222,600 | — | — |
| 2024-11-20 | $8.59 | $8.59 | 278,200 | — | — |
| 2024-11-19 | $8.48 | $8.48 | 382,400 | — | — |
| 2024-11-18 | $8.36 | $8.36 | 525,200 | — | — |
| 2024-11-15 | $9.08 | $9.08 | 828,200 | — | — |
| 2024-11-14 | $9.28 | $9.28 | 674,900 | — | — |
| 2024-11-13 | $9.80 | $9.80 | 784,300 | — | — |
| 2024-11-12 | $9.84 | $9.84 | 2,025,700 | — | — |
| 2024-11-11 | $9.21 | $9.21 | 1,424,800 | — | — |
| 2024-11-08 | $8.68 | $8.68 | 675,500 | — | — |
| 2024-11-07 | $8.56 | $8.56 | 555,200 | — | — |
| 2024-11-06 | $8.56 | $8.56 | 1,125,100 | — | — |
| 2024-11-05 | $8.10 | $8.10 | 711,100 | — | — |
| 2024-11-04 | $7.70 | $7.70 | 494,800 | — | — |
| 2024-11-01 | $7.54 | $7.54 | 551,800 | — | — |
| 2024-10-31 | $7.46 | $7.46 | 198,000 | — | — |
| 2024-10-30 | $7.49 | $7.49 | 195,300 | — | — |
| 2024-10-29 | $7.54 | $7.54 | 252,700 | — | — |
| 2024-10-28 | $7.59 | $7.59 | 252,600 | — | — |
| 2024-10-25 | $7.50 | $7.50 | 292,900 | — | — |
| 2024-10-24 | $7.59 | $7.59 | 213,200 | — | — |
| 2024-10-23 | $7.48 | $7.48 | 188,200 | — | — |
| 2024-10-22 | $7.36 | $7.36 | 186,300 | — | — |
| 2024-10-21 | $7.39 | $7.39 | 204,300 | — | — |
| 2024-10-18 | $7.48 | $7.48 | 314,000 | — | — |
| 2024-10-17 | $7.59 | $7.59 | 298,900 | — | — |
| 2024-10-16 | $7.64 | $7.64 | 361,700 | — | — |
| 2024-10-15 | $7.58 | $7.58 | 303,500 | — | — |
| 2024-10-14 | $7.66 | $7.66 | 243,100 | — | — |
| 2024-10-11 | $7.71 | $7.71 | 262,100 | — | — |
| 2024-10-10 | $7.74 | $7.74 | 230,900 | — | — |
| 2024-10-09 | $7.64 | $7.64 | 204,700 | — | — |
| 2024-10-08 | $7.62 | $7.62 | 305,200 | — | — |
| 2024-10-07 | $7.70 | $7.70 | 239,400 | — | — |
| 2024-10-04 | $7.79 | $7.79 | 284,300 | — | — |
| 2024-10-03 | $7.72 | $7.72 | 255,600 | — | — |
| 2024-10-02 | $7.69 | $7.69 | 314,800 | — | — |
| 2024-10-01 | $7.56 | $7.56 | 382,800 | — | — |
| 2024-09-30 | $7.78 | $7.78 | 548,400 | — | — |
| 2024-09-27 | $7.42 | $7.42 | 621,900 | — | — |
| 2024-09-26 | $7.42 | $7.42 | 790,800 | — | — |
| 2024-09-25 | $7.60 | $7.60 | 2,779,200 | — | — |
| 2024-09-24 | $9.44 | $9.44 | 209,200 | — | — |
| 2024-09-23 | $9.49 | $9.49 | 293,100 | — | — |
| 2024-09-20 | $9.58 | $9.58 | 714,400 | — | — |
| 2024-09-19 | $9.68 | $9.68 | 180,100 | — | — |
| 2024-09-18 | $9.68 | $9.68 | 302,600 | — | — |
| 2024-09-17 | $9.84 | $9.84 | 260,600 | — | — |
| 2024-09-16 | $10.03 | $10.03 | 173,800 | — | — |
| 2024-09-13 | $9.81 | $9.81 | 146,900 | — | — |
| 2024-09-12 | $9.87 | $9.87 | 192,200 | — | — |
| 2024-09-11 | $9.87 | $9.87 | 187,300 | — | — |
| 2024-09-10 | $9.81 | $9.81 | 199,800 | — | — |
| 2024-09-09 | $10.08 | $10.08 | 240,300 | — | — |
| 2024-09-06 | $9.85 | $9.85 | 201,100 | — | — |
| 2024-09-05 | $9.91 | $9.91 | 169,300 | — | — |
| 2024-09-04 | $9.82 | $9.82 | 187,200 | — | — |
| 2024-09-03 | $9.59 | $9.59 | 225,000 | — | — |
| 2024-08-30 | $9.69 | $9.69 | 229,100 | — | — |
| 2024-08-29 | $9.76 | $9.76 | 247,900 | — | — |
| 2024-08-28 | $9.57 | $9.57 | 419,000 | — | — |
| 2024-08-27 | $9.59 | $9.59 | 307,600 | — | — |
| 2024-08-26 | $9.63 | $9.63 | 402,100 | — | — |
| 2024-08-23 | $9.72 | $9.72 | 523,700 | — | — |
| 2024-08-22 | $9.58 | $9.58 | 233,100 | — | — |
| 2024-08-21 | $9.68 | $9.68 | 457,300 | — | — |
| 2024-08-20 | $9.58 | $9.58 | 820,500 | — | — |
| 2024-08-19 | $9.84 | $9.84 | 617,400 | — | — |
| 2024-08-16 | $10.11 | $10.11 | 260,000 | — | — |
| 2024-08-15 | $10.10 | $10.10 | 231,400 | — | — |
| 2024-08-14 | $10.10 | $10.10 | 314,700 | — | — |
| 2024-08-13 | $10.10 | $10.10 | 376,300 | — | — |
| 2024-08-12 | $9.85 | $9.85 | 250,600 | — | — |
| 2024-08-09 | $9.87 | $9.87 | 416,700 | — | — |
| 2024-08-08 | $10.02 | $10.02 | 452,700 | — | — |
| 2024-08-07 | $9.99 | $9.99 | 1,840,700 | — | — |
| 2024-08-06 | $8.91 | $8.91 | 353,200 | — | — |
| 2024-08-05 | $8.70 | $8.70 | 630,500 | — | — |
| 2024-08-02 | $8.95 | $8.95 | 308,600 | — | — |
| 2024-08-01 | $9.25 | $9.25 | 262,200 | — | — |
| 2024-07-31 | $9.36 | $9.36 | 368,100 | — | — |
| 2024-07-30 | $9.30 | $9.30 | 272,100 | — | — |
| 2024-07-29 | $9.16 | $9.16 | 250,900 | — | — |
| 2024-07-26 | $9.26 | $9.26 | 330,300 | — | — |
| 2024-07-25 | $9.21 | $9.21 | 386,800 | — | — |
| 2024-07-24 | $9.26 | $9.26 | 238,300 | — | — |
| 2024-07-23 | $9.44 | $9.44 | 314,600 | — | — |
| 2024-07-22 | $9.33 | $9.33 | 370,500 | — | — |
| 2024-07-19 | $9.18 | $9.18 | 291,800 | — | — |
| 2024-07-18 | $9.35 | $9.35 | 368,700 | — | — |
| 2024-07-17 | $9.35 | $9.35 | 266,600 | — | — |
| 2024-07-16 | $9.34 | $9.34 | 489,600 | — | — |
| 2024-07-15 | $9.19 | $9.19 | 893,800 | — | — |
| 2024-07-12 | $8.97 | $8.97 | 465,900 | — | — |
| 2024-07-11 | $8.93 | $8.93 | 372,100 | — | — |
| 2024-07-10 | $8.64 | $8.64 | 301,700 | — | — |
| 2024-07-09 | $8.61 | $8.61 | 354,200 | — | — |
| 2024-07-08 | $8.71 | $8.71 | 353,900 | — | — |
| 2024-07-05 | $8.73 | $8.73 | 264,300 | — | — |
| 2024-07-03 | $8.68 | $8.68 | 185,100 | — | — |
| 2024-07-02 | $8.50 | $8.50 | 347,000 | — | — |
| 2024-07-01 | $8.49 | $8.49 | 408,600 | — | — |
| 2024-06-28 | $8.71 | $8.71 | 1,351,400 | — | — |
| 2024-06-27 | $8.20 | $8.20 | 1,724,100 | — | — |
| 2024-06-26 | $7.41 | $7.41 | 556,800 | — | — |
| 2024-06-25 | $7.44 | $7.44 | 306,500 | — | — |
| 2024-06-24 | $7.48 | $7.48 | 325,200 | — | — |
| 2024-06-21 | $7.52 | $7.52 | 623,200 | — | — |
| 2024-06-20 | $7.41 | $7.41 | 664,500 | — | — |
| 2024-06-18 | $7.95 | $7.95 | 438,900 | — | — |
| 2024-06-17 | $7.92 | $7.92 | 678,100 | — | — |
| 2024-06-14 | $7.80 | $7.80 | 484,900 | — | — |
| 2024-06-13 | $7.75 | $7.75 | 1,147,300 | — | — |
| 2024-06-12 | $7.62 | $7.62 | 1,740,900 | — | — |
| 2024-06-11 | $7.20 | $7.20 | 9,214,900 | — | — |
| 2024-06-10 | $10.50 | $10.50 | 2,026,200 | — | — |
| 2024-06-07 | $11.15 | $11.15 | 228,800 | — | — |
| 2024-06-06 | $11.19 | $11.19 | 1,112,400 | — | — |
| 2024-06-05 | $11.54 | $11.54 | 269,900 | — | — |
| 2024-06-04 | $11.37 | $11.37 | 267,400 | — | — |
| 2024-06-03 | $11.28 | $11.28 | 264,700 | — | — |
| 2024-05-31 | $11.36 | $11.36 | 293,500 | — | — |
| 2024-05-30 | $11.36 | $11.36 | 211,000 | — | — |
| 2024-05-29 | $11.39 | $11.39 | 170,000 | — | — |
| 2024-05-28 | $11.47 | $11.47 | 276,400 | — | — |
| 2024-05-24 | $11.35 | $11.35 | 212,600 | — | — |
| 2024-05-23 | $11.26 | $11.26 | 275,400 | — | — |
| 2024-05-22 | $11.41 | $11.41 | 140,500 | — | — |
| 2024-05-21 | $11.50 | $11.50 | 209,500 | — | — |
| 2024-05-20 | $11.48 | $11.48 | 235,200 | — | — |
| 2024-05-17 | $11.41 | $11.41 | 254,700 | — | — |
| 2024-05-16 | $11.51 | $11.51 | 293,000 | — | — |
| 2024-05-15 | $11.67 | $11.67 | 229,500 | — | — |
| 2024-05-14 | $11.64 | $11.64 | 464,300 | — | — |
| 2024-05-13 | $11.56 | $11.56 | 264,500 | — | — |
| 2024-05-10 | $11.57 | $11.57 | 225,400 | — | — |
| 2024-05-09 | $11.66 | $11.66 | 287,400 | — | — |
| 2024-05-08 | $11.52 | $11.52 | 773,400 | — | — |
| 2024-05-07 | $11.10 | $11.10 | 382,600 | — | — |
| 2024-05-06 | $11.13 | $11.13 | 261,400 | — | — |
| 2024-05-03 | $11.20 | $11.20 | 258,400 | — | — |
| 2024-05-02 | $11.23 | $11.23 | 297,500 | — | — |
| 2024-05-01 | $11.10 | $11.10 | 360,400 | — | — |
| 2024-04-30 | $11.13 | $11.13 | 380,800 | — | — |
| 2024-04-29 | $11.31 | $11.31 | 532,200 | — | — |
| 2024-04-26 | $11.12 | $11.12 | 543,300 | — | — |
| 2024-04-25 | $11.08 | $11.08 | 408,400 | — | — |
| 2024-04-24 | $11.01 | $11.01 | 534,100 | — | — |
| 2024-04-23 | $10.81 | $10.81 | 526,400 | — | — |
| 2024-04-22 | $11.00 | $11.00 | 649,600 | — | — |
| 2024-04-19 | $10.90 | $10.90 | 448,000 | — | — |
| 2024-04-18 | $10.88 | $10.88 | 511,900 | — | — |
| 2024-04-17 | $10.64 | $10.64 | 635,100 | — | — |
| 2024-04-16 | $10.54 | $10.54 | 571,400 | — | — |
| 2024-04-15 | $10.62 | $10.62 | 296,600 | — | — |
| 2024-04-12 | $10.71 | $10.71 | 443,200 | — | — |
| 2024-04-11 | $10.82 | $10.82 | 295,900 | — | — |
| 2024-04-10 | $10.87 | $10.87 | 268,000 | — | — |
| 2024-04-09 | $10.90 | $10.90 | 252,900 | — | — |
| 2024-04-08 | $10.88 | $10.88 | 236,100 | — | — |
| 2024-04-05 | $10.85 | $10.85 | 325,700 | — | — |
| 2024-04-04 | $10.91 | $10.91 | 616,300 | — | — |
| 2024-04-03 | $10.72 | $10.72 | 328,100 | — | — |
| 2024-04-02 | $10.77 | $10.77 | 550,600 | — | — |
| 2024-04-01 | $10.72 | $10.72 | 848,400 | — | — |
| 2024-03-28 | $10.87 | $10.87 | 605,100 | — | — |
| 2024-03-27 | $10.96 | $10.96 | 677,300 | — | — |
| 2024-03-26 | $10.91 | $10.91 | 1,176,700 | — | — |
| 2024-03-25 | $11.12 | $11.12 | 4,853,900 | — | — |
| 2024-03-22 | $8.92 | $8.92 | 528,700 | — | — |
| 2024-03-21 | $9.28 | $9.28 | 709,000 | — | — |
| 2024-03-20 | $9.12 | $9.12 | 1,061,900 | — | — |
| 2024-03-19 | $8.56 | $8.56 | 672,900 | — | — |
| 2024-03-18 | $8.69 | $8.69 | 538,100 | — | — |
| 2024-03-15 | $8.91 | $8.91 | 844,300 | — | — |
| 2024-03-14 | $8.95 | $8.95 | 2,480,700 | — | — |
| 2024-03-13 | $8.67 | $8.67 | 1,540,600 | — | — |
| 2024-03-12 | $8.54 | $8.54 | 556,600 | — | — |
| 2024-03-11 | $8.51 | $8.51 | 312,300 | — | — |
| 2024-03-08 | $8.62 | $8.62 | 299,800 | — | — |
| 2024-03-07 | $8.56 | $8.56 | 559,200 | — | — |
| 2024-03-06 | $8.59 | $8.59 | 430,900 | — | — |
| 2024-03-05 | $8.99 | $8.99 | 300,600 | — | — |
| 2024-03-04 | $9.07 | $9.07 | 464,100 | — | — |
| 2024-03-01 | $9.60 | $9.60 | 482,500 | — | — |
| 2024-02-29 | $9.68 | $9.68 | 352,200 | — | — |
| 2024-02-28 | $9.60 | $9.60 | 194,100 | — | — |
| 2024-02-27 | $9.71 | $9.71 | 301,100 | — | — |
| 2024-02-26 | $9.37 | $9.37 | 213,500 | — | — |
| 2024-02-23 | $9.41 | $9.41 | 212,400 | — | — |
| 2024-02-22 | $9.24 | $9.24 | 314,900 | — | — |
| 2024-02-21 | $9.45 | $9.45 | 275,200 | — | — |
| 2024-02-20 | $9.41 | $9.41 | 327,600 | — | — |
| 2024-02-16 | $9.56 | $9.56 | 541,200 | — | — |
| 2024-02-15 | $9.45 | $9.45 | 299,900 | — | — |
| 2024-02-14 | $9.19 | $9.19 | 293,900 | — | — |
| 2024-02-13 | $9.17 | $9.17 | 509,200 | — | — |
| 2024-02-12 | $9.45 | $9.45 | 358,200 | — | — |
| 2024-02-09 | $9.19 | $9.19 | 441,400 | — | — |
| 2024-02-08 | $9.28 | $9.28 | 582,700 | — | — |
| 2024-02-07 | $9.58 | $9.58 | 300,900 | — | — |
| 2024-02-06 | $9.45 | $9.45 | 281,300 | — | — |
| 2024-02-05 | $9.40 | $9.40 | 711,700 | — | — |
| 2024-02-02 | $9.82 | $9.82 | 412,800 | — | — |
| 2024-02-01 | $9.86 | $9.86 | 500,200 | — | — |
| 2024-01-31 | $9.67 | $9.67 | 400,700 | — | — |
| 2024-01-30 | $9.64 | $9.64 | 244,000 | — | — |
| 2024-01-29 | $9.69 | $9.69 | 368,700 | — | — |
| 2024-01-26 | $9.53 | $9.53 | 300,200 | — | — |
| 2024-01-25 | $9.56 | $9.56 | 365,300 | — | — |
| 2024-01-24 | $9.47 | $9.47 | 541,700 | — | — |
| 2024-01-23 | $9.58 | $9.58 | 537,400 | — | — |
| 2024-01-22 | $9.24 | $9.24 | 380,900 | — | — |
| 2024-01-19 | $9.22 | $9.22 | 435,300 | — | — |
| 2024-01-18 | $9.27 | $9.27 | 622,400 | — | — |
| 2024-01-17 | $9.13 | $9.13 | 450,800 | — | — |
| 2024-01-16 | $9.22 | $9.22 | 479,100 | — | — |
| 2024-01-12 | $9.24 | $9.24 | 376,600 | — | — |
| 2024-01-11 | $9.18 | $9.18 | 394,800 | — | — |
| 2024-01-10 | $9.26 | $9.26 | 313,600 | — | — |
| 2024-01-09 | $9.35 | $9.35 | 562,700 | — | — |
| 2024-01-08 | $9.39 | $9.39 | 833,300 | — | — |
| 2024-01-05 | $9.48 | $9.48 | 486,500 | — | — |
| 2024-01-04 | $9.62 | $9.62 | 911,900 | — | — |
| 2024-01-03 | $9.59 | $9.59 | 697,400 | — | — |
| 2024-01-02 | $9.82 | $9.82 | 572,900 | — | — |