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
- 2021-01-28 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 | $10.07 | $12.87 | 65,500 | — | — |
| 2024-12-30 | $10.01 | $12.79 | 70,800 | — | — |
| 2024-12-27 | $10.02 | $12.80 | 58,000 | — | — |
| 2024-12-26 | $10.14 | $12.96 | 72,600 | — | — |
| 2024-12-24 | $10.00 | $12.78 | 32,800 | — | — |
| 2024-12-23 | $9.86 | $12.60 | 92,200 | — | — |
| 2024-12-20 | $9.92 | $12.68 | 432,400 | — | — |
| 2024-12-19 | $9.98 | $12.75 | 78,700 | — | — |
| 2024-12-18 | $9.92 | $12.68 | 103,100 | — | — |
| 2024-12-17 | $10.51 | $13.43 | 67,700 | — | — |
| 2024-12-16 | $10.68 | $13.65 | 65,900 | — | — |
| 2024-12-13 | $10.69 | $13.66 | 31,700 | — | — |
| 2024-12-12 | $10.80 | $13.80 | 72,900 | — | — |
| 2024-12-11 | $10.85 | $13.86 | 60,900 | — | — |
| 2024-12-10 | $10.58 | $13.52 | 65,500 | — | — |
| 2024-12-09 | $10.53 | $13.46 | 84,300 | — | — |
| 2024-12-06 | $10.30 | $13.16 | 82,200 | — | — |
| 2024-12-05 | $10.42 | $13.32 | 64,700 | — | — |
| 2024-12-04 | $10.20 | $13.03 | 129,400 | — | — |
| 2024-12-03 | $10.12 | $12.93 | 84,800 | — | — |
| 2024-12-02 | $10.19 | $13.02 | 89,300 | — | — |
| 2024-11-29 | $10.29 | $13.15 | 25,600 | — | — |
| 2024-11-27 | $10.18 | $13.01 | 45,600 | — | — |
| 2024-11-26 | $10.32 | $13.19 | 78,700 | — | — |
| 2024-11-25 | $10.26 | $13.11 | 78,400 | — | — |
| 2024-11-22 | $10.27 | $13.12 | 121,300 | — | — |
| 2024-11-21 | $10.21 | $13.05 | 74,000 | — | — |
| 2024-11-20 | $10.11 | $12.92 | 26,700 | — | — |
| 2024-11-19 | $10.29 | $12.94 | 88,900 | — | — |
| 2024-11-18 | $10.30 | $12.96 | 63,900 | — | — |
| 2024-11-15 | $10.34 | $13.01 | 39,900 | — | — |
| 2024-11-14 | $10.57 | $13.30 | 63,900 | — | — |
| 2024-11-13 | $10.55 | $13.27 | 55,900 | — | — |
| 2024-11-12 | $10.70 | $13.46 | 77,300 | — | — |
| 2024-11-11 | $10.76 | $13.54 | 133,100 | — | — |
| 2024-11-08 | $10.46 | $13.16 | 89,900 | — | — |
| 2024-11-07 | $10.72 | $13.49 | 58,100 | — | — |
| 2024-11-06 | $10.62 | $13.36 | 62,900 | — | — |
| 2024-11-05 | $10.50 | $13.21 | 46,000 | — | — |
| 2024-11-04 | $10.32 | $12.98 | 41,400 | — | — |
| 2024-11-01 | $10.11 | $12.72 | 94,600 | — | — |
| 2024-10-31 | $10.26 | $12.91 | 84,300 | — | — |
| 2024-10-30 | $10.29 | $12.94 | 22,600 | — | — |
| 2024-10-29 | $10.28 | $12.93 | 32,200 | — | — |
| 2024-10-28 | $10.30 | $12.96 | 36,100 | — | — |
| 2024-10-25 | $10.20 | $12.83 | 59,700 | — | — |
| 2024-10-24 | $10.19 | $12.82 | 51,700 | — | — |
| 2024-10-23 | $9.98 | $12.55 | 78,800 | — | — |
| 2024-10-22 | $10.06 | $12.66 | 46,900 | — | — |
| 2024-10-21 | $10.08 | $12.68 | 23,800 | — | — |
| 2024-10-18 | $10.16 | $12.78 | 42,800 | — | — |
| 2024-10-17 | $10.24 | $12.88 | 25,400 | — | — |
| 2024-10-16 | $10.23 | $12.87 | 27,400 | — | — |
| 2024-10-15 | $10.10 | $12.71 | 53,000 | — | — |
| 2024-10-14 | $10.16 | $12.78 | 30,000 | — | — |
| 2024-10-11 | $10.06 | $12.66 | 35,000 | — | — |
| 2024-10-10 | $9.92 | $12.48 | 60,200 | — | — |
| 2024-10-09 | $10.03 | $12.62 | 123,100 | — | — |
| 2024-10-08 | $10.06 | $12.66 | 82,200 | — | — |
| 2024-10-07 | $9.97 | $12.54 | 65,900 | — | — |
| 2024-10-04 | $9.84 | $12.38 | 32,700 | — | — |
| 2024-10-03 | $9.65 | $12.14 | 87,200 | — | — |
| 2024-10-02 | $9.85 | $12.39 | 41,400 | — | — |
| 2024-10-01 | $9.81 | $12.34 | 69,700 | — | — |
| 2024-09-30 | $9.93 | $12.49 | 76,000 | — | — |
| 2024-09-27 | $9.89 | $12.44 | 75,400 | — | — |
| 2024-09-26 | $9.42 | $11.85 | 154,400 | — | — |
| 2024-09-25 | $9.60 | $12.08 | 60,900 | — | — |
| 2024-09-24 | $9.79 | $12.32 | 138,200 | — | — |
| 2024-09-23 | $9.67 | $12.16 | 68,500 | — | — |
| 2024-09-20 | $9.81 | $12.34 | 144,600 | — | — |
| 2024-09-19 | $10.07 | $12.67 | 72,900 | — | — |
| 2024-09-18 | $10.03 | $12.62 | 42,500 | — | — |
| 2024-09-17 | $10.10 | $12.71 | 36,700 | — | — |
| 2024-09-16 | $10.10 | $12.71 | 56,900 | — | — |
| 2024-09-13 | $10.08 | $12.68 | 71,600 | — | — |
| 2024-09-12 | $9.94 | $12.50 | 33,200 | — | — |
| 2024-09-11 | $9.89 | $12.44 | 51,400 | — | — |
| 2024-09-10 | $9.90 | $12.45 | 72,500 | — | — |
| 2024-09-09 | $10.05 | $12.64 | 43,800 | — | — |
| 2024-09-06 | $9.95 | $12.52 | 69,800 | — | — |
| 2024-09-05 | $10.22 | $12.86 | 186,100 | — | — |
| 2024-09-04 | $10.35 | $13.02 | 70,800 | — | — |
| 2024-09-03 | $10.18 | $12.81 | 72,000 | — | — |
| 2024-08-30 | $10.06 | $12.66 | 656,000 | — | — |
| 2024-08-29 | $10.48 | $13.18 | 95,200 | — | — |
| 2024-08-28 | $10.88 | $13.69 | 42,700 | — | — |
| 2024-08-27 | $11.00 | $13.84 | 38,100 | — | — |
| 2024-08-26 | $11.15 | $14.03 | 51,900 | — | — |
| 2024-08-23 | $11.06 | $13.91 | 34,400 | — | — |
| 2024-08-22 | $10.94 | $13.76 | 41,700 | — | — |
| 2024-08-21 | $11.25 | $14.15 | 25,500 | — | — |
| 2024-08-20 | $11.39 | $14.11 | 32,300 | — | — |
| 2024-08-19 | $11.44 | $14.18 | 49,500 | — | — |
| 2024-08-16 | $11.29 | $13.99 | 41,500 | — | — |
| 2024-08-15 | $11.20 | $13.88 | 38,100 | — | — |
| 2024-08-14 | $11.12 | $13.78 | 80,200 | — | — |
| 2024-08-13 | $10.89 | $13.50 | 87,200 | — | — |
| 2024-08-12 | $10.62 | $13.16 | 84,600 | — | — |
| 2024-08-09 | $10.30 | $12.76 | 61,600 | — | — |
| 2024-08-08 | $10.25 | $12.70 | 51,400 | — | — |
| 2024-08-07 | $10.15 | $12.58 | 54,500 | — | — |
| 2024-08-06 | $10.15 | $12.58 | 70,900 | — | — |
| 2024-08-05 | $10.05 | $12.45 | 445,900 | — | — |
| 2024-08-02 | $10.79 | $13.36 | 54,600 | — | — |
| 2024-08-01 | $11.05 | $13.69 | 74,300 | — | — |
| 2024-07-31 | $11.28 | $13.98 | 30,500 | — | — |
| 2024-07-30 | $11.31 | $14.02 | 14,100 | — | — |
| 2024-07-29 | $11.53 | $14.29 | 33,500 | — | — |
| 2024-07-26 | $11.49 | $14.24 | 43,800 | — | — |
| 2024-07-25 | $11.17 | $13.84 | 13,100 | — | — |
| 2024-07-24 | $11.04 | $13.68 | 51,800 | — | — |
| 2024-07-23 | $11.13 | $13.79 | 7,700 | — | — |
| 2024-07-22 | $11.22 | $13.90 | 12,900 | — | — |
| 2024-07-19 | $11.15 | $13.82 | 7,500 | — | — |
| 2024-07-18 | $11.15 | $13.82 | 62,500 | — | — |
| 2024-07-17 | $11.26 | $13.95 | 23,400 | — | — |
| 2024-07-16 | $11.46 | $14.20 | 39,100 | — | — |
| 2024-07-15 | $11.40 | $14.13 | 31,700 | — | — |
| 2024-07-12 | $11.06 | $13.70 | 98,700 | — | — |
| 2024-07-11 | $10.99 | $13.62 | 46,600 | — | — |
| 2024-07-10 | $11.01 | $13.64 | 40,400 | — | — |
| 2024-07-09 | $11.02 | $13.66 | 67,400 | — | — |
| 2024-07-08 | $11.04 | $13.68 | 21,700 | — | — |
| 2024-07-05 | $10.93 | $13.54 | 22,900 | — | — |
| 2024-07-03 | $11.01 | $13.64 | 12,900 | — | — |
| 2024-07-02 | $10.89 | $13.50 | 34,500 | — | — |
| 2024-07-01 | $10.90 | $13.51 | 45,200 | — | — |
| 2024-06-28 | $10.90 | $13.51 | 36,000 | — | — |
| 2024-06-27 | $10.98 | $13.61 | 28,400 | — | — |
| 2024-06-26 | $10.92 | $13.53 | 25,500 | — | — |
| 2024-06-25 | $10.80 | $13.38 | 25,000 | — | — |
| 2024-06-24 | $10.90 | $13.51 | 31,600 | — | — |
| 2024-06-21 | $10.98 | $13.61 | 255,400 | — | — |
| 2024-06-20 | $10.79 | $13.37 | 42,700 | — | — |
| 2024-06-18 | $10.80 | $13.38 | 42,600 | — | — |
| 2024-06-17 | $10.70 | $13.26 | 46,600 | — | — |
| 2024-06-14 | $10.52 | $13.04 | 19,300 | — | — |
| 2024-06-13 | $10.52 | $13.04 | 30,600 | — | — |
| 2024-06-12 | $10.50 | $13.01 | 31,500 | — | — |
| 2024-06-11 | $10.50 | $13.01 | 45,500 | — | — |
| 2024-06-10 | $10.84 | $13.43 | 26,600 | — | — |
| 2024-06-07 | $10.67 | $13.22 | 16,900 | — | — |
| 2024-06-06 | $10.78 | $13.36 | 18,600 | — | — |
| 2024-06-05 | $10.70 | $13.26 | 23,600 | — | — |
| 2024-06-04 | $10.71 | $13.27 | 20,300 | — | — |
| 2024-06-03 | $10.78 | $13.36 | 22,500 | — | — |
| 2024-05-31 | $10.54 | $13.06 | 32,200 | — | — |
| 2024-05-30 | $10.70 | $13.26 | 33,100 | — | — |
| 2024-05-29 | $10.60 | $13.14 | 21,400 | — | — |
| 2024-05-28 | $10.69 | $13.25 | 90,700 | — | — |
| 2024-05-24 | $11.13 | $13.79 | 30,600 | — | — |
| 2024-05-23 | $10.72 | $13.28 | 18,000 | — | — |
| 2024-05-22 | $10.55 | $13.07 | 25,500 | — | — |
| 2024-05-21 | $10.89 | $13.28 | 24,300 | — | — |
| 2024-05-20 | $10.90 | $13.30 | 39,100 | — | — |
| 2024-05-17 | $11.00 | $13.42 | 14,100 | — | — |
| 2024-05-16 | $10.80 | $13.17 | 26,100 | — | — |
| 2024-05-15 | $10.72 | $13.08 | 29,200 | — | — |
| 2024-05-14 | $11.00 | $13.42 | 20,400 | — | — |
| 2024-05-13 | $10.96 | $13.37 | 30,000 | — | — |
| 2024-05-10 | $10.90 | $13.30 | 32,300 | — | — |
| 2024-05-09 | $10.89 | $13.28 | 56,300 | — | — |
| 2024-05-08 | $11.19 | $13.65 | 28,200 | — | — |
| 2024-05-07 | $10.82 | $13.20 | 35,400 | — | — |
| 2024-05-06 | $10.94 | $13.35 | 20,100 | — | — |
| 2024-05-03 | $10.55 | $12.87 | 53,300 | — | — |
| 2024-05-02 | $10.71 | $13.06 | 25,700 | — | — |
| 2024-05-01 | $10.72 | $13.08 | 16,700 | — | — |
| 2024-04-30 | $10.71 | $13.06 | 44,900 | — | — |
| 2024-04-29 | $10.77 | $13.14 | 16,600 | — | — |
| 2024-04-26 | $10.95 | $13.36 | 31,600 | — | — |
| 2024-04-25 | $10.50 | $12.81 | 15,100 | — | — |
| 2024-04-24 | $10.55 | $12.87 | 11,700 | — | — |
| 2024-04-23 | $10.36 | $12.64 | 25,900 | — | — |
| 2024-04-22 | $10.49 | $12.80 | 9,900 | — | — |
| 2024-04-19 | $10.25 | $12.50 | 14,900 | — | — |
| 2024-04-18 | $10.21 | $12.45 | 12,800 | — | — |
| 2024-04-17 | $10.15 | $12.38 | 11,300 | — | — |
| 2024-04-16 | $10.43 | $12.72 | 13,300 | — | — |
| 2024-04-15 | $10.55 | $12.87 | 26,800 | — | — |
| 2024-04-12 | $10.80 | $13.17 | 18,300 | — | — |
| 2024-04-11 | $10.87 | $13.26 | 16,500 | — | — |
| 2024-04-10 | $11.06 | $13.49 | 6,000 | — | — |
| 2024-04-09 | $11.08 | $13.52 | 17,300 | — | — |
| 2024-04-08 | $11.17 | $13.63 | 16,900 | — | — |
| 2024-04-05 | $11.14 | $13.59 | 8,600 | — | — |
| 2024-04-04 | $11.21 | $13.67 | 21,100 | — | — |
| 2024-04-03 | $11.20 | $13.66 | 3,200 | — | — |
| 2024-04-02 | $11.26 | $13.74 | 36,800 | — | — |
| 2024-04-01 | $11.30 | $13.78 | 17,000 | — | — |
| 2024-03-28 | $11.30 | $13.78 | 12,200 | — | — |
| 2024-03-27 | $11.39 | $13.89 | 14,300 | — | — |
| 2024-03-26 | $11.25 | $13.72 | 12,900 | — | — |
| 2024-03-25 | $11.26 | $13.73 | 7,300 | — | — |
| 2024-03-22 | $11.24 | $13.71 | 21,400 | — | — |
| 2024-03-21 | $11.56 | $14.10 | 18,000 | — | — |
| 2024-03-20 | $11.50 | $14.03 | 13,500 | — | — |
| 2024-03-19 | $11.39 | $13.89 | 14,600 | — | — |
| 2024-03-18 | $11.27 | $13.75 | 44,300 | — | — |
| 2024-03-15 | $11.44 | $13.96 | 61,300 | — | — |
| 2024-03-14 | $11.29 | $13.77 | 90,000 | — | — |
| 2024-03-13 | $11.23 | $13.70 | 15,500 | — | — |
| 2024-03-12 | $11.41 | $13.92 | 20,100 | — | — |
| 2024-03-11 | $11.51 | $14.04 | 182,000 | — | — |
| 2024-03-08 | $11.35 | $13.85 | 128,200 | — | — |
| 2024-03-07 | $10.81 | $13.19 | 19,200 | — | — |
| 2024-03-06 | $10.80 | $13.17 | 16,000 | — | — |
| 2024-03-05 | $10.85 | $13.24 | 8,400 | — | — |
| 2024-03-04 | $10.99 | $13.41 | 21,500 | — | — |
| 2024-03-01 | $10.80 | $13.17 | 12,900 | — | — |
| 2024-02-29 | $10.82 | $13.20 | 10,600 | — | — |
| 2024-02-28 | $10.69 | $13.04 | 15,300 | — | — |
| 2024-02-27 | $10.90 | $13.30 | 18,000 | — | — |
| 2024-02-26 | $10.79 | $13.16 | 17,700 | — | — |
| 2024-02-23 | $10.60 | $12.93 | 17,100 | — | — |
| 2024-02-22 | $10.73 | $13.09 | 34,800 | — | — |
| 2024-02-21 | $11.00 | $13.42 | 12,900 | — | — |
| 2024-02-20 | $11.30 | $13.54 | 39,200 | — | — |
| 2024-02-16 | $11.12 | $13.32 | 59,500 | — | — |
| 2024-02-15 | $11.01 | $13.19 | 20,700 | — | — |
| 2024-02-14 | $10.80 | $12.94 | 1,196,600 | — | — |
| 2024-02-13 | $10.45 | $12.52 | 30,700 | — | — |
| 2024-02-12 | $10.90 | $13.06 | 22,700 | — | — |
| 2024-02-09 | $10.91 | $13.07 | 48,000 | — | — |
| 2024-02-08 | $10.54 | $12.63 | 101,500 | — | — |
| 2024-02-07 | $10.54 | $12.63 | 14,700 | — | — |
| 2024-02-06 | $10.74 | $12.87 | 12,800 | — | — |
| 2024-02-05 | $10.50 | $12.58 | 44,600 | — | — |
| 2024-02-02 | $10.45 | $12.52 | 26,500 | — | — |
| 2024-02-01 | $10.46 | $12.53 | 42,800 | — | — |
| 2024-01-31 | $10.52 | $12.61 | 49,600 | — | — |
| 2024-01-30 | $10.78 | $12.92 | 50,700 | — | — |
| 2024-01-29 | $10.94 | $13.11 | 30,500 | — | — |
| 2024-01-26 | $10.85 | $13.00 | 32,100 | — | — |
| 2024-01-25 | $10.65 | $12.76 | 98,400 | — | — |
| 2024-01-24 | $10.54 | $12.63 | 10,900 | — | — |
| 2024-01-23 | $10.60 | $12.70 | 10,800 | — | — |
| 2024-01-22 | $10.78 | $12.92 | 107,900 | — | — |
| 2024-01-19 | $10.75 | $12.88 | 19,400 | — | — |
| 2024-01-18 | $11.17 | $13.38 | 15,700 | — | — |
| 2024-01-17 | $10.93 | $13.10 | 23,600 | — | — |
| 2024-01-16 | $11.06 | $13.25 | 23,900 | — | — |
| 2024-01-12 | $11.32 | $13.56 | 20,300 | — | — |
| 2024-01-11 | $11.37 | $13.62 | 26,600 | — | — |
| 2024-01-10 | $11.39 | $13.65 | 28,100 | — | — |
| 2024-01-09 | $11.31 | $13.55 | 88,800 | — | — |
| 2024-01-08 | $11.30 | $13.54 | 43,800 | — | — |
| 2024-01-05 | $10.70 | $12.82 | 2,204,600 | — | — |
| 2024-01-04 | $10.65 | $12.76 | 9,600 | — | — |
| 2024-01-03 | $10.60 | $12.70 | 20,500 | — | — |
| 2024-01-02 | $10.70 | $12.82 | 19,300 | — | — |