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
- 2008-11-25 to 2026-08-28
- 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 | $10.45 | $10.45 | 6,800 | — | — |
| 2024-12-30 | $10.51 | $10.51 | 9,300 | — | — |
| 2024-12-27 | $10.58 | $10.58 | 2,300 | — | — |
| 2024-12-26 | $10.63 | $10.63 | 1,600 | — | — |
| 2024-12-24 | $10.50 | $10.50 | 600 | — | — |
| 2024-12-23 | $10.56 | $10.56 | 10,900 | — | — |
| 2024-12-20 | $10.58 | $10.58 | 41,800 | — | — |
| 2024-12-19 | $10.46 | $10.46 | 16,000 | — | — |
| 2024-12-18 | $10.45 | $10.45 | 55,200 | — | — |
| 2024-12-17 | $10.73 | $10.73 | 2,600 | — | — |
| 2024-12-16 | $10.76 | $10.76 | 11,600 | — | — |
| 2024-12-13 | $10.73 | $10.73 | 8,200 | — | — |
| 2024-12-12 | $10.68 | $10.68 | 9,400 | — | — |
| 2024-12-11 | $10.72 | $10.72 | 6,900 | — | — |
| 2024-12-10 | $10.81 | $10.81 | 2,300 | — | — |
| 2024-12-09 | $10.86 | $10.86 | 14,900 | — | — |
| 2024-12-06 | $10.91 | $10.91 | 9,200 | — | — |
| 2024-12-05 | $10.95 | $10.95 | 29,100 | — | — |
| 2024-12-04 | $10.78 | $10.78 | 2,500 | — | — |
| 2024-12-03 | $10.79 | $10.79 | 6,500 | — | — |
| 2024-12-02 | $10.75 | $10.75 | 12,100 | — | — |
| 2024-11-29 | $10.90 | $10.90 | 7,300 | — | — |
| 2024-11-27 | $10.91 | $10.91 | 25,900 | — | — |
| 2024-11-26 | $10.68 | $10.68 | 2,700 | — | — |
| 2024-11-25 | $10.74 | $10.74 | 55,300 | — | — |
| 2024-11-22 | $10.58 | $10.58 | 15,200 | — | — |
| 2024-11-21 | $10.74 | $10.74 | 30,600 | — | — |
| 2024-11-20 | $10.84 | $10.84 | 7,400 | — | — |
| 2024-11-19 | $10.94 | $10.94 | 6,000 | — | — |
| 2024-11-18 | $10.95 | $10.95 | 12,500 | — | — |
| 2024-11-15 | $10.79 | $10.79 | 7,300 | — | — |
| 2024-11-14 | $10.74 | $10.74 | 26,500 | — | — |
| 2024-11-13 | $10.87 | $10.87 | 24,900 | — | — |
| 2024-11-12 | $10.97 | $10.97 | 22,900 | — | — |
| 2024-11-11 | $11.02 | $11.02 | 58,400 | — | — |
| 2024-11-08 | $11.13 | $11.13 | 44,700 | — | — |
| 2024-11-07 | $11.31 | $11.31 | 78,500 | — | — |
| 2024-11-06 | $11.17 | $11.17 | 150,000 | — | — |
| 2024-11-05 | $11.70 | $11.70 | 6,800 | — | — |
| 2024-11-04 | $11.57 | $11.57 | 26,000 | — | — |
| 2024-11-01 | $11.48 | $11.48 | 17,600 | — | — |
| 2024-10-31 | $11.58 | $11.58 | 40,200 | — | — |
| 2024-10-30 | $11.59 | $11.59 | 58,000 | — | — |
| 2024-10-29 | $11.46 | $11.46 | 36,900 | — | — |
| 2024-10-28 | $11.50 | $11.50 | 111,800 | — | — |
| 2024-10-25 | $11.44 | $11.44 | 116,500 | — | — |
| 2024-10-24 | $11.41 | $11.41 | 6,100 | — | — |
| 2024-10-23 | $11.34 | $11.34 | 4,100 | — | — |
| 2024-10-22 | $11.35 | $11.35 | 8,700 | — | — |
| 2024-10-21 | $11.38 | $11.38 | 8,900 | — | — |
| 2024-10-18 | $11.54 | $11.54 | 8,900 | — | — |
| 2024-10-17 | $11.41 | $11.41 | 9,900 | — | — |
| 2024-10-16 | $11.49 | $11.49 | 4,900 | — | — |
| 2024-10-15 | $11.50 | $11.50 | 9,100 | — | — |
| 2024-10-14 | $11.62 | $11.62 | 5,200 | — | — |
| 2024-10-11 | $11.63 | $11.63 | 10,700 | — | — |
| 2024-10-10 | $11.67 | $11.67 | 10,000 | — | — |
| 2024-10-09 | $11.61 | $11.61 | 13,400 | — | — |
| 2024-10-08 | $11.73 | $11.73 | 2,800 | — | — |
| 2024-10-07 | $11.70 | $11.70 | 6,800 | — | — |
| 2024-10-04 | $11.68 | $11.68 | 8,400 | — | — |
| 2024-10-03 | $11.83 | $11.83 | 4,400 | — | — |
| 2024-10-02 | $11.91 | $11.91 | 10,700 | — | — |
| 2024-10-01 | $11.92 | $11.92 | 3,300 | — | — |
| 2024-09-30 | $12.06 | $12.06 | 8,800 | — | — |
| 2024-09-27 | $12.14 | $12.14 | 300 | — | — |
| 2024-09-26 | $12.13 | $12.13 | 7,000 | — | — |
| 2024-09-25 | $12.04 | $12.04 | 2,200 | — | — |
| 2024-09-24 | $12.15 | $12.15 | 5,500 | — | — |
| 2024-09-23 | $12.04 | $12.04 | 1,500 | — | — |
| 2024-09-20 | $12.14 | $12.14 | 2,300 | — | — |
| 2024-09-19 | $12.13 | $12.13 | 21,800 | — | — |
| 2024-09-18 | $12.03 | $12.03 | 3,500 | — | — |
| 2024-09-17 | $12.05 | $12.05 | 2,900 | — | — |
| 2024-09-16 | $12.12 | $12.12 | 1,900 | — | — |
| 2024-09-13 | $11.93 | $11.93 | 2,000 | — | — |
| 2024-09-12 | $11.99 | $11.99 | 1,700 | — | — |
| 2024-09-11 | $11.86 | $11.86 | 1,000 | — | — |
| 2024-09-10 | $11.86 | $11.86 | 4,000 | — | — |
| 2024-09-09 | $11.87 | $11.87 | 3,200 | — | — |
| 2024-09-06 | $11.97 | $11.97 | 7,100 | — | — |
| 2024-09-05 | $12.06 | $12.06 | 4,300 | — | — |
| 2024-09-04 | $11.99 | $11.99 | 2,100 | — | — |
| 2024-09-03 | $11.90 | $11.90 | 13,700 | — | — |
| 2024-08-30 | $11.87 | $11.87 | 6,300 | — | — |
| 2024-08-29 | $11.93 | $11.93 | 7,500 | — | — |
| 2024-08-28 | $12.03 | $12.03 | 900 | — | — |
| 2024-08-27 | $12.14 | $12.14 | 7,800 | — | — |
| 2024-08-26 | $12.13 | $12.13 | 8,500 | — | — |
| 2024-08-23 | $12.21 | $12.21 | 20,200 | — | — |
| 2024-08-22 | $12.06 | $12.06 | 6,000 | — | — |
| 2024-08-21 | $12.09 | $12.09 | 7,600 | — | — |
| 2024-08-20 | $12.09 | $12.09 | 12,100 | — | — |
| 2024-08-19 | $11.99 | $11.99 | 13,300 | — | — |
| 2024-08-16 | $11.85 | $11.85 | 16,700 | — | — |
| 2024-08-15 | $11.71 | $11.71 | 5,900 | — | — |
| 2024-08-14 | $11.79 | $11.79 | 3,700 | — | — |
| 2024-08-13 | $11.78 | $11.78 | 6,400 | — | — |
| 2024-08-12 | $11.65 | $11.65 | 4,200 | — | — |
| 2024-08-09 | $11.61 | $11.61 | 800 | — | — |
| 2024-08-08 | $11.56 | $11.56 | 7,700 | — | — |
| 2024-08-07 | $11.61 | $11.61 | 2,900 | — | — |
| 2024-08-06 | $11.63 | $11.63 | 2,200 | — | — |
| 2024-08-05 | $11.65 | $11.65 | 12,500 | — | — |
| 2024-08-02 | $11.57 | $11.57 | 6,400 | — | — |
| 2024-08-01 | $11.32 | $11.32 | 1,200 | — | — |
| 2024-07-31 | $11.45 | $11.45 | 7,300 | — | — |
| 2024-07-30 | $11.38 | $11.38 | 400 | — | — |
| 2024-07-29 | $11.39 | $11.39 | 16,900 | — | — |
| 2024-07-26 | $11.46 | $11.46 | 4,400 | — | — |
| 2024-07-25 | $11.44 | $11.44 | 4,700 | — | — |
| 2024-07-24 | $11.47 | $11.47 | 15,200 | — | — |
| 2024-07-23 | $11.45 | $11.45 | 1,000 | — | — |
| 2024-07-22 | $11.51 | $11.51 | 23,800 | — | — |
| 2024-07-19 | $11.49 | $11.49 | 8,600 | — | — |
| 2024-07-18 | $11.61 | $11.61 | 5,500 | — | — |
| 2024-07-17 | $11.70 | $11.70 | 3,000 | — | — |
| 2024-07-16 | $11.59 | $11.59 | 10,000 | — | — |
| 2024-07-15 | $11.55 | $11.55 | 1,000 | — | — |
| 2024-07-12 | $11.58 | $11.58 | 1,100 | — | — |
| 2024-07-11 | $11.48 | $11.48 | 1,900 | — | — |
| 2024-07-10 | $11.42 | $11.42 | 200 | — | — |
| 2024-07-09 | $11.39 | $11.39 | 3,500 | — | — |
| 2024-07-08 | $11.43 | $11.43 | 3,600 | — | — |
| 2024-07-05 | $11.44 | $11.44 | 7,300 | — | — |
| 2024-07-03 | $11.33 | $11.33 | 700 | — | — |
| 2024-07-02 | $11.25 | $11.25 | 900 | — | — |
| 2024-07-01 | $11.23 | $11.23 | 400 | — | — |
| 2024-06-28 | $11.17 | $11.17 | 9,300 | — | — |
| 2024-06-27 | $11.17 | $11.17 | 4,700 | — | — |
| 2024-06-26 | $11.12 | $11.12 | 5,400 | — | — |
| 2024-06-25 | $11.20 | $11.20 | 13,600 | — | — |
| 2024-06-24 | $11.21 | $11.21 | 3,400 | — | — |
| 2024-06-21 | $11.10 | $11.10 | 12,400 | — | — |
| 2024-06-20 | $11.17 | $11.17 | 3,200 | — | — |
| 2024-06-18 | $11.24 | $11.24 | 1,300 | — | — |
| 2024-06-17 | $11.22 | $11.22 | 1,800 | — | — |
| 2024-06-14 | $11.17 | $11.17 | 1,400 | — | — |
| 2024-06-13 | $11.22 | $11.22 | 8,700 | — | — |
| 2024-06-12 | $11.37 | $11.37 | 18,100 | — | — |
| 2024-06-11 | $11.25 | $11.25 | 10,500 | — | — |
| 2024-06-10 | $11.32 | $11.32 | 23,300 | — | — |
| 2024-06-07 | $11.37 | $11.37 | 36,000 | — | — |
| 2024-06-06 | $11.58 | $11.58 | 30,100 | — | — |
| 2024-06-05 | $11.51 | $11.51 | 3,200 | — | — |
| 2024-06-04 | $11.56 | $11.56 | 10,100 | — | — |
| 2024-06-03 | $11.60 | $11.60 | 4,300 | — | — |
| 2024-05-31 | $11.49 | $11.49 | 5,200 | — | — |
| 2024-05-30 | $11.43 | $11.43 | 12,200 | — | — |
| 2024-05-29 | $11.40 | $11.40 | 5,400 | — | — |
| 2024-05-28 | $11.52 | $11.52 | 18,500 | — | — |
| 2024-05-24 | $11.48 | $11.48 | 7,400 | — | — |
| 2024-05-23 | $11.41 | $11.41 | 11,500 | — | — |
| 2024-05-22 | $11.41 | $11.41 | 9,300 | — | — |
| 2024-05-21 | $11.51 | $11.51 | 7,000 | — | — |
| 2024-05-20 | $11.52 | $11.52 | 15,100 | — | — |
| 2024-05-17 | $11.53 | $11.53 | 3,200 | — | — |
| 2024-05-16 | $11.52 | $11.52 | 5,500 | — | — |
| 2024-05-15 | $11.53 | $11.53 | 5,300 | — | — |
| 2024-05-14 | $11.41 | $11.41 | 800 | — | — |
| 2024-05-13 | $11.36 | $11.36 | 4,900 | — | — |
| 2024-05-10 | $11.32 | $11.32 | 1,700 | — | — |
| 2024-05-09 | $11.35 | $11.35 | 14,200 | — | — |
| 2024-05-08 | $11.25 | $11.25 | 1,300 | — | — |
| 2024-05-07 | $11.28 | $11.28 | 2,800 | — | — |
| 2024-05-06 | $11.31 | $11.31 | 2,100 | — | — |
| 2024-05-03 | $11.30 | $11.30 | 5,100 | — | — |
| 2024-05-02 | $11.22 | $11.22 | 6,000 | — | — |
| 2024-05-01 | $11.15 | $11.15 | 12,000 | — | — |
| 2024-04-30 | $11.08 | $11.08 | 2,700 | — | — |
| 2024-04-29 | $11.20 | $11.20 | 2,400 | — | — |
| 2024-04-26 | $11.16 | $11.16 | 9,300 | — | — |
| 2024-04-25 | $11.23 | $11.23 | 7,800 | — | — |
| 2024-04-24 | $11.17 | $11.17 | 3,900 | — | — |
| 2024-04-23 | $11.17 | $11.17 | 2,300 | — | — |
| 2024-04-22 | $11.07 | $11.07 | 6,600 | — | — |
| 2024-04-19 | $11.06 | $11.06 | 12,900 | — | — |
| 2024-04-18 | $11.05 | $11.05 | 3,600 | — | — |
| 2024-04-17 | $11.10 | $11.10 | 10,700 | — | — |
| 2024-04-16 | $10.99 | $10.99 | 4,200 | — | — |
| 2024-04-15 | $11.00 | $11.00 | 3,900 | — | — |
| 2024-04-12 | $11.02 | $11.02 | 39,400 | — | — |
| 2024-04-11 | $11.22 | $11.22 | 8,700 | — | — |
| 2024-04-10 | $11.23 | $11.23 | 43,800 | — | — |
| 2024-04-09 | $11.47 | $11.47 | 15,300 | — | — |
| 2024-04-08 | $11.47 | $11.47 | 2,200 | — | — |
| 2024-04-05 | $11.43 | $11.43 | 3,400 | — | — |
| 2024-04-04 | $11.44 | $11.44 | 11,000 | — | — |
| 2024-04-03 | $11.42 | $11.42 | 11,800 | — | — |
| 2024-04-02 | $11.29 | $11.29 | 6,000 | — | — |
| 2024-04-01 | $11.22 | $11.22 | 4,400 | — | — |
| 2024-03-28 | $11.32 | $11.32 | 500 | — | — |
| 2024-03-27 | $11.39 | $11.39 | 3,500 | — | — |
| 2024-03-26 | $11.40 | $11.40 | 8,900 | — | — |
| 2024-03-25 | $11.43 | $11.43 | 800 | — | — |
| 2024-03-22 | $11.35 | $11.35 | 27,900 | — | — |
| 2024-03-21 | $11.49 | $11.49 | 2,500 | — | — |
| 2024-03-20 | $11.60 | $11.60 | 3,600 | — | — |
| 2024-03-19 | $11.49 | $11.49 | 200 | — | — |
| 2024-03-18 | $11.48 | $11.48 | 19,900 | — | — |
| 2024-03-15 | $11.54 | $11.54 | 3,800 | — | — |
| 2024-03-14 | $11.53 | $11.53 | 5,900 | — | — |
| 2024-03-13 | $11.67 | $11.67 | 11,700 | — | — |
| 2024-03-12 | $11.61 | $11.61 | 1,000 | — | — |
| 2024-03-11 | $11.61 | $11.61 | 42,400 | — | — |
| 2024-03-08 | $11.65 | $11.65 | 7,900 | — | — |
| 2024-03-07 | $11.68 | $11.68 | 21,700 | — | — |
| 2024-03-06 | $11.57 | $11.57 | 11,200 | — | — |
| 2024-03-05 | $11.48 | $11.48 | 1,000 | — | — |
| 2024-03-04 | $11.49 | $11.49 | 8,500 | — | — |
| 2024-03-01 | $11.42 | $11.42 | 20,500 | — | — |
| 2024-02-29 | $11.37 | $11.37 | 2,800 | — | — |
| 2024-02-28 | $11.46 | $11.46 | 5,000 | — | — |
| 2024-02-27 | $11.45 | $11.45 | 700 | — | — |
| 2024-02-26 | $11.48 | $11.48 | 9,900 | — | — |
| 2024-02-23 | $11.40 | $11.40 | 13,200 | — | — |
| 2024-02-22 | $11.40 | $11.40 | 10,700 | — | — |
| 2024-02-21 | $11.39 | $11.39 | 2,300 | — | — |
| 2024-02-20 | $11.39 | $11.39 | 7,600 | — | — |
| 2024-02-16 | $11.29 | $11.29 | 9,300 | — | — |
| 2024-02-15 | $11.28 | $11.28 | 3,900 | — | — |
| 2024-02-14 | $11.19 | $11.19 | 69,800 | — | — |
| 2024-02-13 | $11.15 | $11.15 | 2,100 | — | — |
| 2024-02-12 | $11.33 | $11.33 | 9,600 | — | — |
| 2024-02-09 | $11.31 | $11.31 | 8,400 | — | — |
| 2024-02-08 | $11.30 | $11.30 | 300 | — | — |
| 2024-02-07 | $11.29 | $11.29 | 4,000 | — | — |
| 2024-02-06 | $11.25 | $11.25 | 7,000 | — | — |
| 2024-02-05 | $11.23 | $11.23 | 4,600 | — | — |
| 2024-02-02 | $11.33 | $11.33 | 12,500 | — | — |
| 2024-02-01 | $11.50 | $11.50 | 900 | — | — |
| 2024-01-31 | $11.35 | $11.35 | 6,800 | — | — |
| 2024-01-30 | $11.44 | $11.44 | 1,300 | — | — |
| 2024-01-29 | $11.41 | $11.41 | 6,200 | — | — |
| 2024-01-26 | $11.47 | $11.47 | 9,900 | — | — |
| 2024-01-25 | $11.44 | $11.44 | 300 | — | — |
| 2024-01-24 | $11.52 | $11.52 | 2,100 | — | — |
| 2024-01-23 | $11.45 | $11.45 | 4,800 | — | — |
| 2024-01-22 | $11.52 | $11.52 | 3,500 | — | — |
| 2024-01-19 | $11.55 | $11.55 | 12,600 | — | — |
| 2024-01-18 | $11.48 | $11.48 | 4,200 | — | — |
| 2024-01-17 | $11.49 | $11.49 | 5,000 | — | — |
| 2024-01-16 | $11.48 | $11.48 | 40,800 | — | — |
| 2024-01-12 | $11.68 | $11.68 | 14,200 | — | — |
| 2024-01-11 | $11.71 | $11.71 | 32,000 | — | — |
| 2024-01-10 | $11.70 | $11.70 | 14,600 | — | — |
| 2024-01-09 | $11.61 | $11.61 | 700 | — | — |
| 2024-01-08 | $11.67 | $11.67 | 5,100 | — | — |
| 2024-01-05 | $11.63 | $11.63 | 1,700 | — | — |
| 2024-01-04 | $11.64 | $11.64 | 5,600 | — | — |
| 2024-01-03 | $11.57 | $11.57 | 3,900 | — | — |
| 2024-01-02 | $11.57 | $11.57 | 34,700 | — | — |