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
- 2022-09-20 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 | $10.27 | $10.27 | 312,400 | — | — |
| 2024-12-30 | $10.07 | $10.07 | 193,800 | — | — |
| 2024-12-27 | $10.13 | $10.13 | 201,900 | — | — |
| 2024-12-26 | $10.35 | $10.35 | 205,000 | — | — |
| 2024-12-24 | $10.29 | $10.29 | 124,500 | — | — |
| 2024-12-23 | $10.21 | $10.21 | 368,800 | — | — |
| 2024-12-20 | $10.19 | $10.19 | 616,300 | — | — |
| 2024-12-19 | $10.20 | $10.20 | 312,700 | — | — |
| 2024-12-18 | $10.18 | $10.18 | 475,400 | — | — |
| 2024-12-17 | $10.56 | $10.56 | 424,400 | — | — |
| 2024-12-16 | $10.77 | $10.77 | 522,100 | — | — |
| 2024-12-13 | $10.72 | $10.72 | 702,800 | — | — |
| 2024-12-12 | $10.43 | $10.43 | 487,600 | — | — |
| 2024-12-11 | $10.07 | $10.07 | 576,000 | — | — |
| 2024-12-10 | $9.91 | $9.91 | 541,100 | — | — |
| 2024-12-09 | $9.80 | $9.80 | 657,900 | — | — |
| 2024-12-06 | $9.65 | $9.65 | 454,100 | — | — |
| 2024-12-05 | $9.36 | $9.36 | 423,500 | — | — |
| 2024-12-04 | $9.65 | $9.65 | 583,700 | — | — |
| 2024-12-03 | $9.27 | $9.27 | 416,600 | — | — |
| 2024-12-02 | $9.30 | $9.30 | 802,300 | — | — |
| 2024-11-29 | $9.47 | $9.47 | 355,200 | — | — |
| 2024-11-27 | $9.72 | $9.72 | 780,000 | — | — |
| 2024-11-26 | $9.22 | $9.22 | 431,500 | — | — |
| 2024-11-25 | $9.33 | $9.33 | 808,800 | — | — |
| 2024-11-22 | $8.71 | $8.71 | 319,600 | — | — |
| 2024-11-21 | $8.70 | $8.70 | 533,000 | — | — |
| 2024-11-20 | $8.65 | $8.65 | 565,100 | — | — |
| 2024-11-19 | $8.45 | $8.45 | 336,300 | — | — |
| 2024-11-18 | $8.24 | $8.24 | 280,300 | — | — |
| 2024-11-15 | $8.10 | $8.10 | 746,900 | — | — |
| 2024-11-14 | $8.37 | $8.37 | 325,300 | — | — |
| 2024-11-13 | $8.28 | $8.28 | 343,100 | — | — |
| 2024-11-12 | $8.24 | $8.24 | 537,200 | — | — |
| 2024-11-11 | $8.40 | $8.40 | 998,300 | — | — |
| 2024-11-08 | $8.67 | $8.67 | 618,700 | — | — |
| 2024-11-07 | $8.69 | $8.69 | 1,448,200 | — | — |
| 2024-11-06 | $9.92 | $9.92 | 693,100 | — | — |
| 2024-11-05 | $9.44 | $9.44 | 274,300 | — | — |
| 2024-11-04 | $9.20 | $9.20 | 213,400 | — | — |
| 2024-11-01 | $9.26 | $9.26 | 290,200 | — | — |
| 2024-10-31 | $9.13 | $9.13 | 318,600 | — | — |
| 2024-10-30 | $9.32 | $9.32 | 158,200 | — | — |
| 2024-10-29 | $9.51 | $9.51 | 271,200 | — | — |
| 2024-10-28 | $9.52 | $9.52 | 295,500 | — | — |
| 2024-10-25 | $9.37 | $9.37 | 185,000 | — | — |
| 2024-10-24 | $9.30 | $9.30 | 263,800 | — | — |
| 2024-10-23 | $9.43 | $9.43 | 589,200 | — | — |
| 2024-10-22 | $9.50 | $9.50 | 348,800 | — | — |
| 2024-10-21 | $9.44 | $9.44 | 251,600 | — | — |
| 2024-10-18 | $9.54 | $9.54 | 251,200 | — | — |
| 2024-10-17 | $9.59 | $9.59 | 569,100 | — | — |
| 2024-10-16 | $9.22 | $9.22 | 691,400 | — | — |
| 2024-10-15 | $9.01 | $9.01 | 1,511,700 | — | — |
| 2024-10-14 | $8.84 | $8.84 | 423,500 | — | — |
| 2024-10-11 | $8.68 | $8.68 | 274,400 | — | — |
| 2024-10-10 | $8.54 | $8.54 | 245,400 | — | — |
| 2024-10-09 | $8.52 | $8.52 | 213,300 | — | — |
| 2024-10-08 | $8.73 | $8.73 | 294,600 | — | — |
| 2024-10-07 | $8.75 | $8.75 | 274,400 | — | — |
| 2024-10-04 | $8.87 | $8.87 | 178,300 | — | — |
| 2024-10-03 | $8.69 | $8.69 | 398,700 | — | — |
| 2024-10-02 | $8.92 | $8.92 | 180,500 | — | — |
| 2024-10-01 | $9.02 | $9.02 | 306,600 | — | — |
| 2024-09-30 | $9.24 | $9.24 | 348,700 | — | — |
| 2024-09-27 | $9.14 | $9.14 | 387,100 | — | — |
| 2024-09-26 | $9.18 | $9.18 | 415,200 | — | — |
| 2024-09-25 | $8.96 | $8.96 | 471,900 | — | — |
| 2024-09-24 | $9.08 | $9.08 | 399,900 | — | — |
| 2024-09-23 | $8.89 | $8.89 | 281,800 | — | — |
| 2024-09-20 | $8.97 | $8.97 | 586,800 | — | — |
| 2024-09-19 | $9.09 | $9.09 | 677,900 | — | — |
| 2024-09-18 | $8.82 | $8.82 | 483,200 | — | — |
| 2024-09-17 | $8.83 | $8.83 | 348,700 | — | — |
| 2024-09-16 | $8.77 | $8.77 | 425,400 | — | — |
| 2024-09-13 | $8.83 | $8.83 | 845,400 | — | — |
| 2024-09-12 | $8.57 | $8.57 | 336,500 | — | — |
| 2024-09-11 | $8.65 | $8.65 | 444,400 | — | — |
| 2024-09-10 | $8.51 | $8.51 | 631,400 | — | — |
| 2024-09-09 | $8.27 | $8.27 | 551,200 | — | — |
| 2024-09-06 | $8.06 | $8.06 | 324,700 | — | — |
| 2024-09-05 | $8.31 | $8.31 | 271,800 | — | — |
| 2024-09-04 | $8.47 | $8.47 | 314,900 | — | — |
| 2024-09-03 | $8.67 | $8.67 | 366,200 | — | — |
| 2024-08-30 | $8.82 | $8.82 | 1,566,400 | — | — |
| 2024-08-29 | $8.97 | $8.97 | 604,700 | — | — |
| 2024-08-28 | $8.90 | $8.90 | 457,000 | — | — |
| 2024-08-27 | $8.94 | $8.94 | 704,000 | — | — |
| 2024-08-26 | $8.81 | $8.81 | 464,500 | — | — |
| 2024-08-23 | $8.71 | $8.71 | 374,600 | — | — |
| 2024-08-22 | $8.52 | $8.52 | 379,200 | — | — |
| 2024-08-21 | $8.66 | $8.66 | 398,200 | — | — |
| 2024-08-20 | $8.69 | $8.69 | 568,400 | — | — |
| 2024-08-19 | $8.78 | $8.78 | 1,868,100 | — | — |
| 2024-08-16 | $7.55 | $7.55 | 485,000 | — | — |
| 2024-08-15 | $7.40 | $7.40 | 306,400 | — | — |
| 2024-08-14 | $7.16 | $7.16 | 232,800 | — | — |
| 2024-08-13 | $7.25 | $7.25 | 430,500 | — | — |
| 2024-08-12 | $7.10 | $7.10 | 333,800 | — | — |
| 2024-08-09 | $7.16 | $7.16 | 324,600 | — | — |
| 2024-08-08 | $7.29 | $7.29 | 517,200 | — | — |
| 2024-08-07 | $7.15 | $7.15 | 797,000 | — | — |
| 2024-08-06 | $7.01 | $7.01 | 921,400 | — | — |
| 2024-08-05 | $7.23 | $7.23 | 892,100 | — | — |
| 2024-08-02 | $7.49 | $7.49 | 565,100 | — | — |
| 2024-08-01 | $7.91 | $7.91 | 646,400 | — | — |
| 2024-07-31 | $8.17 | $8.17 | 500,100 | — | — |
| 2024-07-30 | $7.98 | $7.98 | 1,783,000 | — | — |
| 2024-07-29 | $7.95 | $7.95 | 310,900 | — | — |
| 2024-07-26 | $8.01 | $8.01 | 432,300 | — | — |
| 2024-07-25 | $7.78 | $7.78 | 486,000 | — | — |
| 2024-07-24 | $7.56 | $7.56 | 301,900 | — | — |
| 2024-07-23 | $7.75 | $7.75 | 411,300 | — | — |
| 2024-07-22 | $7.85 | $7.85 | 508,400 | — | — |
| 2024-07-19 | $7.66 | $7.66 | 418,300 | — | — |
| 2024-07-18 | $7.86 | $7.86 | 387,700 | — | — |
| 2024-07-17 | $8.36 | $8.36 | 405,200 | — | — |
| 2024-07-16 | $8.35 | $8.35 | 563,000 | — | — |
| 2024-07-15 | $8.28 | $8.28 | 430,300 | — | — |
| 2024-07-12 | $8.22 | $8.22 | 366,600 | — | — |
| 2024-07-11 | $8.25 | $8.25 | 789,600 | — | — |
| 2024-07-10 | $7.87 | $7.87 | 289,300 | — | — |
| 2024-07-09 | $7.81 | $7.81 | 303,900 | — | — |
| 2024-07-08 | $7.93 | $7.93 | 297,600 | — | — |
| 2024-07-05 | $7.80 | $7.80 | 288,600 | — | — |
| 2024-07-03 | $7.92 | $7.92 | 174,100 | — | — |
| 2024-07-02 | $8.08 | $8.08 | 345,900 | — | — |
| 2024-07-01 | $7.96 | $7.96 | 453,600 | — | — |
| 2024-06-28 | $8.21 | $8.21 | 868,800 | — | — |
| 2024-06-27 | $8.22 | $8.22 | 644,800 | — | — |
| 2024-06-26 | $7.98 | $7.98 | 871,700 | — | — |
| 2024-06-25 | $7.83 | $7.83 | 988,400 | — | — |
| 2024-06-24 | $7.90 | $7.90 | 772,400 | — | — |
| 2024-06-21 | $7.92 | $7.92 | 9,545,300 | — | — |
| 2024-06-20 | $8.02 | $8.02 | 884,200 | — | — |
| 2024-06-18 | $7.68 | $7.68 | 775,500 | — | — |
| 2024-06-17 | $7.62 | $7.62 | 691,400 | — | — |
| 2024-06-14 | $7.56 | $7.56 | 651,400 | — | — |
| 2024-06-13 | $7.59 | $7.59 | 712,400 | — | — |
| 2024-06-12 | $7.88 | $7.88 | 672,800 | — | — |
| 2024-06-11 | $7.81 | $7.81 | 828,500 | — | — |
| 2024-06-10 | $8.03 | $8.03 | 2,047,500 | — | — |
| 2024-06-07 | $8.23 | $8.23 | 372,800 | — | — |
| 2024-06-06 | $8.25 | $8.25 | 292,400 | — | — |
| 2024-06-05 | $8.19 | $8.19 | 319,200 | — | — |
| 2024-06-04 | $8.16 | $8.16 | 523,700 | — | — |
| 2024-06-03 | $8.33 | $8.33 | 566,200 | — | — |
| 2024-05-31 | $8.81 | $8.81 | 359,700 | — | — |
| 2024-05-30 | $8.94 | $8.94 | 404,400 | — | — |
| 2024-05-29 | $8.74 | $8.74 | 518,800 | — | — |
| 2024-05-28 | $8.91 | $8.91 | 382,900 | — | — |
| 2024-05-24 | $9.16 | $9.16 | 227,200 | — | — |
| 2024-05-23 | $9.27 | $9.27 | 567,200 | — | — |
| 2024-05-22 | $9.45 | $9.45 | 278,600 | — | — |
| 2024-05-21 | $9.28 | $9.28 | 262,300 | — | — |
| 2024-05-20 | $9.31 | $9.31 | 282,900 | — | — |
| 2024-05-17 | $9.42 | $9.42 | 403,500 | — | — |
| 2024-05-16 | $9.78 | $9.78 | 494,800 | — | — |
| 2024-05-15 | $10.01 | $10.01 | 201,900 | — | — |
| 2024-05-14 | $10.08 | $10.08 | 302,200 | — | — |
| 2024-05-13 | $9.77 | $9.77 | 265,600 | — | — |
| 2024-05-10 | $9.99 | $9.99 | 352,200 | — | — |
| 2024-05-09 | $10.14 | $10.14 | 514,400 | — | — |
| 2024-05-08 | $10.86 | $10.86 | 208,500 | — | — |
| 2024-05-07 | $11.24 | $11.24 | 243,100 | — | — |
| 2024-05-06 | $11.07 | $11.07 | 187,400 | — | — |
| 2024-05-03 | $10.77 | $10.77 | 200,800 | — | — |
| 2024-05-02 | $10.65 | $10.65 | 228,900 | — | — |
| 2024-05-01 | $10.48 | $10.48 | 258,000 | — | — |
| 2024-04-30 | $10.51 | $10.51 | 493,000 | — | — |
| 2024-04-29 | $10.73 | $10.73 | 534,500 | — | — |
| 2024-04-26 | $9.95 | $9.95 | 221,000 | — | — |
| 2024-04-25 | $9.83 | $9.83 | 213,500 | — | — |
| 2024-04-24 | $9.98 | $9.98 | 290,100 | — | — |
| 2024-04-23 | $9.56 | $9.56 | 275,500 | — | — |
| 2024-04-22 | $9.61 | $9.61 | 291,700 | — | — |
| 2024-04-19 | $9.62 | $9.62 | 346,100 | — | — |
| 2024-04-18 | $9.53 | $9.53 | 244,000 | — | — |
| 2024-04-17 | $9.58 | $9.58 | 249,000 | — | — |
| 2024-04-16 | $9.73 | $9.73 | 251,200 | — | — |
| 2024-04-15 | $10.10 | $10.10 | 297,100 | — | — |
| 2024-04-12 | $10.23 | $10.23 | 258,100 | — | — |
| 2024-04-11 | $10.72 | $10.72 | 197,800 | — | — |
| 2024-04-10 | $10.70 | $10.70 | 315,600 | — | — |
| 2024-04-09 | $10.96 | $10.96 | 209,000 | — | — |
| 2024-04-08 | $10.87 | $10.87 | 208,700 | — | — |
| 2024-04-05 | $10.79 | $10.79 | 235,400 | — | — |
| 2024-04-04 | $10.97 | $10.97 | 328,900 | — | — |
| 2024-04-03 | $11.08 | $11.08 | 624,000 | — | — |
| 2024-04-02 | $11.34 | $11.34 | 355,100 | — | — |
| 2024-04-01 | $11.66 | $11.66 | 531,500 | — | — |
| 2024-03-28 | $12.06 | $12.06 | 728,000 | — | — |
| 2024-03-27 | $11.52 | $11.52 | 499,900 | — | — |
| 2024-03-26 | $10.76 | $10.76 | 314,100 | — | — |
| 2024-03-25 | $10.97 | $10.97 | 202,200 | — | — |
| 2024-03-22 | $10.96 | $10.96 | 288,700 | — | — |
| 2024-03-21 | $11.18 | $11.18 | 306,000 | — | — |
| 2024-03-20 | $11.23 | $11.23 | 314,200 | — | — |
| 2024-03-19 | $11.02 | $11.02 | 480,300 | — | — |
| 2024-03-18 | $10.93 | $10.93 | 443,100 | — | — |
| 2024-03-15 | $10.90 | $10.90 | 905,200 | — | — |
| 2024-03-14 | $10.80 | $10.80 | 425,600 | — | — |
| 2024-03-13 | $11.10 | $11.10 | 467,900 | — | — |
| 2024-03-12 | $11.22 | $11.22 | 491,300 | — | — |
| 2024-03-11 | $11.12 | $11.12 | 1,034,200 | — | — |
| 2024-03-08 | $10.93 | $10.93 | 334,800 | — | — |
| 2024-03-07 | $10.75 | $10.75 | 315,800 | — | — |
| 2024-03-06 | $10.67 | $10.67 | 384,100 | — | — |
| 2024-03-05 | $10.62 | $10.62 | 425,200 | — | — |
| 2024-03-04 | $10.89 | $10.89 | 516,500 | — | — |
| 2024-03-01 | $11.28 | $11.28 | 513,500 | — | — |
| 2024-02-29 | $10.96 | $10.96 | 837,100 | — | — |
| 2024-02-28 | $11.25 | $11.25 | 334,900 | — | — |
| 2024-02-27 | $11.66 | $11.66 | 281,100 | — | — |
| 2024-02-26 | $11.67 | $11.67 | 346,400 | — | — |
| 2024-02-23 | $11.04 | $11.04 | 221,800 | — | — |
| 2024-02-22 | $10.84 | $10.84 | 350,300 | — | — |
| 2024-02-21 | $11.03 | $11.03 | 253,700 | — | — |
| 2024-02-20 | $11.05 | $11.05 | 699,600 | — | — |
| 2024-02-16 | $11.10 | $11.10 | 569,500 | — | — |
| 2024-02-15 | $11.39 | $11.39 | 738,900 | — | — |
| 2024-02-14 | $10.99 | $10.99 | 417,500 | — | — |
| 2024-02-13 | $10.38 | $10.38 | 773,600 | — | — |
| 2024-02-12 | $10.97 | $10.97 | 426,800 | — | — |
| 2024-02-09 | $10.82 | $10.82 | 546,400 | — | — |
| 2024-02-08 | $10.85 | $10.85 | 466,100 | — | — |
| 2024-02-07 | $10.44 | $10.44 | 546,300 | — | — |
| 2024-02-06 | $10.83 | $10.83 | 686,800 | — | — |
| 2024-02-05 | $10.38 | $10.38 | 317,900 | — | — |
| 2024-02-02 | $10.64 | $10.64 | 282,800 | — | — |
| 2024-02-01 | $10.73 | $10.73 | 245,700 | — | — |
| 2024-01-31 | $10.68 | $10.68 | 234,300 | — | — |
| 2024-01-30 | $11.11 | $11.11 | 189,100 | — | — |
| 2024-01-29 | $11.32 | $11.32 | 199,900 | — | — |
| 2024-01-26 | $11.05 | $11.05 | 154,700 | — | — |
| 2024-01-25 | $11.43 | $11.43 | 254,700 | — | — |
| 2024-01-24 | $11.42 | $11.42 | 331,400 | — | — |
| 2024-01-23 | $11.20 | $11.20 | 647,900 | — | — |
| 2024-01-22 | $10.72 | $10.72 | 235,000 | — | — |
| 2024-01-19 | $10.35 | $10.35 | 269,100 | — | — |
| 2024-01-18 | $10.08 | $10.08 | 332,200 | — | — |
| 2024-01-17 | $10.08 | $10.08 | 505,700 | — | — |
| 2024-01-16 | $10.69 | $10.69 | 369,100 | — | — |
| 2024-01-12 | $11.44 | $11.44 | 550,800 | — | — |
| 2024-01-11 | $11.20 | $11.20 | 832,100 | — | — |
| 2024-01-10 | $11.84 | $11.84 | 847,700 | — | — |
| 2024-01-09 | $11.36 | $11.36 | 351,600 | — | — |
| 2024-01-08 | $11.29 | $11.29 | 535,600 | — | — |
| 2024-01-05 | $10.56 | $10.56 | 449,100 | — | — |
| 2024-01-04 | $10.81 | $10.81 | 296,700 | — | — |
| 2024-01-03 | $10.84 | $10.84 | 409,600 | — | — |
| 2024-01-02 | $11.22 | $11.22 | 485,100 | — | — |