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
- 2023-07-17 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 | $11.48 | $11.48 | 2,300 | — | — |
| 2024-12-30 | $11.25 | $11.25 | 4,500 | — | — |
| 2024-12-27 | $11.41 | $11.41 | 2,200 | — | — |
| 2024-12-26 | $11.45 | $11.45 | 4,700 | — | — |
| 2024-12-24 | $10.95 | $10.95 | 500 | — | — |
| 2024-12-23 | $10.98 | $10.98 | 2,700 | — | — |
| 2024-12-20 | $10.99 | $10.99 | 1,300 | — | — |
| 2024-12-19 | $11.00 | $11.00 | 6,500 | — | — |
| 2024-12-18 | $11.10 | $11.10 | 14,000 | — | — |
| 2024-12-17 | $11.21 | $11.21 | 27,500 | — | — |
| 2024-12-16 | $12.80 | $12.80 | 14,700 | — | — |
| 2024-12-13 | $12.60 | $12.60 | 6,100 | — | — |
| 2024-12-12 | $13.09 | $13.09 | 10,000 | — | — |
| 2024-12-11 | $12.35 | $12.35 | 22,500 | — | — |
| 2024-12-10 | $13.86 | $13.86 | 21,000 | — | — |
| 2024-12-09 | $13.64 | $13.64 | 75,900 | — | — |
| 2024-12-06 | $11.49 | $11.49 | 27,000 | — | — |
| 2024-12-05 | $11.03 | $11.03 | 12,000 | — | — |
| 2024-12-04 | $10.97 | $10.97 | 1,900 | — | — |
| 2024-12-03 | $10.86 | $10.86 | 25,600 | — | — |
| 2024-12-02 | $10.86 | $10.86 | 1,200 | — | — |
| 2024-11-29 | $10.82 | $10.82 | 0 | — | — |
| 2024-11-27 | $10.82 | $10.82 | 800 | — | — |
| 2024-11-26 | $10.78 | $10.78 | 5,900 | — | — |
| 2024-11-25 | $10.68 | $10.68 | 500 | — | — |
| 2024-11-22 | $10.70 | $10.70 | 4,100 | — | — |
| 2024-11-21 | $10.72 | $10.72 | 1,200 | — | — |
| 2024-11-20 | $10.72 | $10.72 | 0 | — | — |
| 2024-11-19 | $10.72 | $10.72 | 0 | — | — |
| 2024-11-18 | $10.72 | $10.72 | 300 | — | — |
| 2024-11-15 | $10.72 | $10.72 | 200 | — | — |
| 2024-11-14 | $10.80 | $10.80 | 1,294,700 | — | — |
| 2024-11-13 | $10.79 | $10.79 | 400 | — | — |
| 2024-11-12 | $10.81 | $10.81 | 4,500 | — | — |
| 2024-11-11 | $10.80 | $10.80 | 2,121,700 | — | — |
| 2024-11-08 | $10.79 | $10.79 | 52,200 | — | — |
| 2024-11-07 | $10.79 | $10.79 | 0 | — | — |
| 2024-11-06 | $10.79 | $10.79 | 407,600 | — | — |
| 2024-11-05 | $10.78 | $10.78 | 109,100 | — | — |
| 2024-11-04 | $10.79 | $10.79 | 13,100 | — | — |
| 2024-11-01 | $10.78 | $10.78 | 464,200 | — | — |
| 2024-10-31 | $10.76 | $10.76 | 18,700 | — | — |
| 2024-10-30 | $10.79 | $10.79 | 51,900 | — | — |
| 2024-10-29 | $10.78 | $10.78 | 1,500 | — | — |
| 2024-10-28 | $10.78 | $10.78 | 1,300 | — | — |
| 2024-10-25 | $10.78 | $10.78 | 1,600 | — | — |
| 2024-10-24 | $10.78 | $10.78 | 8,500 | — | — |
| 2024-10-23 | $10.78 | $10.78 | 498,700 | — | — |
| 2024-10-22 | $10.78 | $10.78 | 7,700 | — | — |
| 2024-10-21 | $10.78 | $10.78 | 9,700 | — | — |
| 2024-10-18 | $10.79 | $10.79 | 1,558,700 | — | — |
| 2024-10-17 | $10.77 | $10.77 | 11,000 | — | — |
| 2024-10-16 | $10.76 | $10.76 | 0 | — | — |
| 2024-10-15 | $10.76 | $10.76 | 5,600 | — | — |
| 2024-10-14 | $10.76 | $10.76 | 1,300 | — | — |
| 2024-10-11 | $10.76 | $10.76 | 44,100 | — | — |
| 2024-10-10 | $10.77 | $10.77 | 4,700 | — | — |
| 2024-10-09 | $10.77 | $10.77 | 163,600 | — | — |
| 2024-10-08 | $10.78 | $10.78 | 276,300 | — | — |
| 2024-10-07 | $10.76 | $10.76 | 2,000 | — | — |
| 2024-10-04 | $10.78 | $10.78 | 100 | — | — |
| 2024-10-03 | $10.76 | $10.76 | 600 | — | — |
| 2024-10-02 | $10.77 | $10.77 | 1,900 | — | — |
| 2024-10-01 | $10.75 | $10.75 | 142,800 | — | — |
| 2024-09-30 | $10.75 | $10.75 | 9,200 | — | — |
| 2024-09-27 | $10.77 | $10.77 | 152,400 | — | — |
| 2024-09-26 | $10.74 | $10.74 | 635,500 | — | — |
| 2024-09-25 | $10.73 | $10.73 | 104,800 | — | — |
| 2024-09-24 | $10.73 | $10.73 | 92,400 | — | — |
| 2024-09-23 | $10.73 | $10.73 | 12,600 | — | — |
| 2024-09-20 | $10.73 | $10.73 | 8,300 | — | — |
| 2024-09-19 | $10.72 | $10.72 | 2,200 | — | — |
| 2024-09-18 | $10.72 | $10.72 | 6,800 | — | — |
| 2024-09-17 | $10.73 | $10.73 | 16,500 | — | — |
| 2024-09-16 | $10.72 | $10.72 | 152,100 | — | — |
| 2024-09-13 | $10.71 | $10.71 | 50,100 | — | — |
| 2024-09-12 | $10.71 | $10.71 | 121,800 | — | — |
| 2024-09-11 | $10.71 | $10.71 | 20,400 | — | — |
| 2024-09-10 | $10.71 | $10.71 | 87,300 | — | — |
| 2024-09-09 | $10.71 | $10.71 | 9,200 | — | — |
| 2024-09-06 | $10.71 | $10.71 | 5,500 | — | — |
| 2024-09-05 | $10.71 | $10.71 | 4,500 | — | — |
| 2024-09-04 | $10.71 | $10.71 | 92,200 | — | — |
| 2024-09-03 | $10.68 | $10.68 | 37,300 | — | — |
| 2024-08-30 | $10.67 | $10.67 | 0 | — | — |
| 2024-08-29 | $10.67 | $10.67 | 42,100 | — | — |
| 2024-08-28 | $10.68 | $10.68 | 13,300 | — | — |
| 2024-08-27 | $10.68 | $10.68 | 56,300 | — | — |
| 2024-08-26 | $10.68 | $10.68 | 736,500 | — | — |
| 2024-08-23 | $10.68 | $10.68 | 1,228,600 | — | — |
| 2024-08-22 | $10.68 | $10.68 | 694,600 | — | — |
| 2024-08-21 | $10.69 | $10.69 | 0 | — | — |
| 2024-08-20 | $10.69 | $10.69 | 1,100 | — | — |
| 2024-08-19 | $10.70 | $10.70 | 2,400 | — | — |
| 2024-08-16 | $10.70 | $10.70 | 3,500 | — | — |
| 2024-08-15 | $10.68 | $10.68 | 2,500 | — | — |
| 2024-08-14 | $10.69 | $10.69 | 204,100 | — | — |
| 2024-08-13 | $10.68 | $10.68 | 2,800 | — | — |
| 2024-08-12 | $10.66 | $10.66 | 71,800 | — | — |
| 2024-08-09 | $10.66 | $10.66 | 25,400 | — | — |
| 2024-08-08 | $10.67 | $10.67 | 167,000 | — | — |
| 2024-08-07 | $10.66 | $10.66 | 673,800 | — | — |
| 2024-08-06 | $10.66 | $10.66 | 355,500 | — | — |
| 2024-08-05 | $10.67 | $10.67 | 6,200 | — | — |
| 2024-08-02 | $10.67 | $10.67 | 1,800 | — | — |
| 2024-08-01 | $10.66 | $10.66 | 167,600 | — | — |
| 2024-07-31 | $10.65 | $10.65 | 213,500 | — | — |
| 2024-07-30 | $10.66 | $10.66 | 65,600 | — | — |
| 2024-07-29 | $10.68 | $10.68 | 1,200 | — | — |
| 2024-07-26 | $10.66 | $10.66 | 7,700 | — | — |
| 2024-07-25 | $10.66 | $10.66 | 0 | — | — |
| 2024-07-24 | $10.66 | $10.66 | 300 | — | — |
| 2024-07-23 | $10.64 | $10.64 | 13,800 | — | — |
| 2024-07-22 | $10.63 | $10.63 | 283,600 | — | — |
| 2024-07-19 | $10.61 | $10.61 | 3,400 | — | — |
| 2024-07-18 | $10.63 | $10.63 | 800 | — | — |
| 2024-07-17 | $10.63 | $10.63 | 8,200 | — | — |
| 2024-07-16 | $10.62 | $10.62 | 113,400 | — | — |
| 2024-07-15 | $10.61 | $10.61 | 4,700 | — | — |
| 2024-07-12 | $10.61 | $10.61 | 13,700 | — | — |
| 2024-07-11 | $10.61 | $10.61 | 34,400 | — | — |
| 2024-07-10 | $10.61 | $10.61 | 2,900 | — | — |
| 2024-07-09 | $10.60 | $10.60 | 92,100 | — | — |
| 2024-07-08 | $10.61 | $10.61 | 16,300 | — | — |
| 2024-07-05 | $10.61 | $10.61 | 6,900 | — | — |
| 2024-07-03 | $10.59 | $10.59 | 53,900 | — | — |
| 2024-07-02 | $10.60 | $10.60 | 2,400 | — | — |
| 2024-07-01 | $10.60 | $10.60 | 0 | — | — |
| 2024-06-28 | $10.60 | $10.60 | 11,000 | — | — |
| 2024-06-27 | $10.60 | $10.60 | 4,800 | — | — |
| 2024-06-26 | $10.60 | $10.60 | 112,900 | — | — |
| 2024-06-25 | $10.57 | $10.57 | 0 | — | — |
| 2024-06-24 | $10.57 | $10.57 | 800 | — | — |
| 2024-06-21 | $10.57 | $10.57 | 9,500 | — | — |
| 2024-06-20 | $10.56 | $10.56 | 42,000 | — | — |
| 2024-06-18 | $10.57 | $10.57 | 1,000 | — | — |
| 2024-06-17 | $10.56 | $10.56 | 7,400 | — | — |
| 2024-06-14 | $10.56 | $10.56 | 587,400 | — | — |
| 2024-06-13 | $10.56 | $10.56 | 959,500 | — | — |
| 2024-06-12 | $10.56 | $10.56 | 2,073,300 | — | — |
| 2024-06-11 | $10.58 | $10.58 | 500 | — | — |
| 2024-06-10 | $10.57 | $10.57 | 2,200 | — | — |
| 2024-06-07 | $10.56 | $10.56 | 814,000 | — | — |
| 2024-06-06 | $10.56 | $10.56 | 400 | — | — |
| 2024-06-05 | $10.55 | $10.55 | 526,600 | — | — |
| 2024-06-04 | $10.55 | $10.55 | 75,400 | — | — |
| 2024-06-03 | $10.55 | $10.55 | 2,400 | — | — |
| 2024-05-31 | $10.55 | $10.55 | 800,600 | — | — |
| 2024-05-30 | $10.55 | $10.55 | 376,900 | — | — |
| 2024-05-29 | $10.55 | $10.55 | 100 | — | — |
| 2024-05-28 | $10.55 | $10.55 | 258,200 | — | — |
| 2024-05-24 | $10.52 | $10.52 | 183,700 | — | — |
| 2024-05-23 | $10.54 | $10.54 | 2,300 | — | — |
| 2024-05-22 | $10.54 | $10.54 | 2,611,500 | — | — |
| 2024-05-21 | $10.53 | $10.53 | 151,500 | — | — |
| 2024-05-20 | $10.52 | $10.52 | 3,200 | — | — |
| 2024-05-17 | $10.53 | $10.53 | 134,300 | — | — |
| 2024-05-16 | $10.52 | $10.52 | 5,600 | — | — |
| 2024-05-15 | $10.51 | $10.51 | 52,900 | — | — |
| 2024-05-14 | $10.51 | $10.51 | 1,200 | — | — |
| 2024-05-13 | $10.51 | $10.51 | 23,900 | — | — |
| 2024-05-10 | $10.51 | $10.51 | 253,900 | — | — |
| 2024-05-09 | $10.51 | $10.51 | 8,600 | — | — |
| 2024-05-08 | $10.51 | $10.51 | 3,000 | — | — |
| 2024-05-07 | $10.52 | $10.52 | 26,300 | — | — |
| 2024-05-06 | $10.52 | $10.52 | 10,500 | — | — |
| 2024-05-03 | $10.53 | $10.53 | 55,100 | — | — |
| 2024-05-02 | $10.52 | $10.52 | 0 | — | — |
| 2024-05-01 | $10.52 | $10.52 | 13,300 | — | — |
| 2024-04-30 | $10.52 | $10.52 | 28,700 | — | — |
| 2024-04-29 | $10.53 | $10.53 | 18,500 | — | — |
| 2024-04-26 | $10.53 | $10.53 | 4,900 | — | — |
| 2024-04-25 | $10.53 | $10.53 | 12,800 | — | — |
| 2024-04-24 | $10.53 | $10.53 | 5,000 | — | — |
| 2024-04-23 | $10.52 | $10.52 | 2,800 | — | — |
| 2024-04-22 | $10.53 | $10.53 | 42,000 | — | — |
| 2024-04-19 | $10.52 | $10.52 | 338,400 | — | — |
| 2024-04-18 | $10.52 | $10.52 | 123,100 | — | — |
| 2024-04-17 | $10.52 | $10.52 | 50,800 | — | — |
| 2024-04-16 | $10.51 | $10.51 | 30,300 | — | — |
| 2024-04-15 | $10.51 | $10.51 | 7,800 | — | — |
| 2024-04-12 | $10.51 | $10.51 | 15,900 | — | — |
| 2024-04-11 | $10.51 | $10.51 | 23,300 | — | — |
| 2024-04-10 | $10.49 | $10.49 | 22,300 | — | — |
| 2024-04-09 | $10.48 | $10.48 | 98,400 | — | — |
| 2024-04-08 | $10.48 | $10.48 | 7,600 | — | — |
| 2024-04-05 | $10.48 | $10.48 | 30,600 | — | — |
| 2024-04-04 | $10.47 | $10.47 | 26,500 | — | — |
| 2024-04-03 | $10.46 | $10.46 | 4,800 | — | — |
| 2024-04-02 | $10.46 | $10.46 | 5,800 | — | — |
| 2024-04-01 | $10.46 | $10.46 | 4,900 | — | — |
| 2024-03-28 | $10.47 | $10.47 | 128,300 | — | — |
| 2024-03-27 | $10.47 | $10.47 | 127,900 | — | — |
| 2024-03-26 | $10.47 | $10.47 | 78,600 | — | — |
| 2024-03-25 | $10.46 | $10.46 | 227,100 | — | — |
| 2024-03-22 | $10.46 | $10.46 | 50,900 | — | — |
| 2024-03-21 | $10.46 | $10.46 | 36,700 | — | — |
| 2024-03-20 | $10.46 | $10.46 | 112,000 | — | — |
| 2024-03-19 | $10.46 | $10.46 | 257,000 | — | — |
| 2024-03-18 | $10.44 | $10.44 | 106,900 | — | — |
| 2024-03-15 | $10.44 | $10.44 | 11,200 | — | — |
| 2024-03-14 | $10.44 | $10.44 | 13,800 | — | — |
| 2024-03-13 | $10.44 | $10.44 | 9,200 | — | — |
| 2024-03-12 | $10.44 | $10.44 | 80,100 | — | — |
| 2024-03-11 | $10.45 | $10.45 | 3,700 | — | — |
| 2024-03-08 | $10.44 | $10.44 | 6,200 | — | — |
| 2024-03-07 | $10.44 | $10.44 | 68,200 | — | — |
| 2024-03-06 | $10.44 | $10.44 | 41,900 | — | — |
| 2024-03-05 | $10.45 | $10.45 | 464,300 | — | — |
| 2024-03-04 | $10.45 | $10.45 | 4,100 | — | — |
| 2024-03-01 | $10.45 | $10.45 | 38,700 | — | — |
| 2024-02-29 | $10.44 | $10.44 | 29,300 | — | — |
| 2024-02-28 | $10.43 | $10.43 | 672,800 | — | — |
| 2024-02-27 | $10.44 | $10.44 | 31,300 | — | — |
| 2024-02-26 | $10.44 | $10.44 | 156,700 | — | — |
| 2024-02-23 | $10.43 | $10.43 | 36,700 | — | — |
| 2024-02-22 | $10.43 | $10.43 | 22,400 | — | — |
| 2024-02-21 | $10.43 | $10.43 | 84,800 | — | — |
| 2024-02-20 | $10.44 | $10.44 | 800 | — | — |
| 2024-02-16 | $10.42 | $10.42 | 12,700 | — | — |
| 2024-02-15 | $10.41 | $10.41 | 151,400 | — | — |
| 2024-02-14 | $10.42 | $10.42 | 51,100 | — | — |
| 2024-02-13 | $10.41 | $10.41 | 787,400 | — | — |
| 2024-02-12 | $10.45 | $10.45 | 700 | — | — |
| 2024-02-09 | $10.41 | $10.41 | 7,500 | — | — |
| 2024-02-08 | $10.42 | $10.42 | 50,500 | — | — |
| 2024-02-07 | $10.42 | $10.42 | 21,600 | — | — |
| 2024-02-06 | $10.41 | $10.41 | 0 | — | — |
| 2024-02-05 | $10.41 | $10.41 | 8,400 | — | — |
| 2024-02-02 | $10.40 | $10.40 | 725,100 | — | — |
| 2024-02-01 | $10.39 | $10.39 | 39,600 | — | — |
| 2024-01-31 | $10.40 | $10.40 | 26,600 | — | — |
| 2024-01-30 | $10.39 | $10.39 | 594,100 | — | — |
| 2024-01-29 | $10.38 | $10.38 | 70,600 | — | — |
| 2024-01-26 | $10.37 | $10.37 | 15,500 | — | — |
| 2024-01-25 | $10.37 | $10.37 | 1,500 | — | — |
| 2024-01-24 | $10.37 | $10.37 | 16,800 | — | — |
| 2024-01-23 | $10.37 | $10.37 | 10,100 | — | — |
| 2024-01-22 | $10.37 | $10.37 | 400 | — | — |
| 2024-01-19 | $10.37 | $10.37 | 2,600 | — | — |
| 2024-01-18 | $10.36 | $10.36 | 200 | — | — |
| 2024-01-17 | $10.38 | $10.38 | 500 | — | — |
| 2024-01-16 | $10.35 | $10.35 | 1,200 | — | — |
| 2024-01-12 | $10.39 | $10.39 | 300 | — | — |
| 2024-01-11 | $10.40 | $10.40 | 100 | — | — |
| 2024-01-10 | $10.40 | $10.40 | 1,000 | — | — |
| 2024-01-09 | $10.39 | $10.39 | 2,400 | — | — |
| 2024-01-08 | $10.40 | $10.40 | 1,100 | — | — |
| 2024-01-05 | $10.38 | $10.38 | 24,100 | — | — |
| 2024-01-04 | $10.36 | $10.36 | 1,300 | — | — |
| 2024-01-03 | $10.40 | $10.40 | 600 | — | — |
| 2024-01-02 | $10.38 | $10.38 | 700 | — | — |