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
- 2024-07-11 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 | $6.76 | $6.76 | 700 | — | — |
| 2024-12-30 | $6.55 | $6.55 | 10,900 | — | — |
| 2024-12-27 | $6.30 | $6.30 | 5,800 | — | — |
| 2024-12-26 | $6.00 | $6.00 | 2,200 | — | — |
| 2024-12-24 | $6.07 | $6.07 | 6,300 | — | — |
| 2024-12-23 | $6.44 | $6.44 | 8,200 | — | — |
| 2024-12-20 | $6.51 | $6.51 | 7,700 | — | — |
| 2024-12-19 | $6.82 | $6.82 | 7,900 | — | — |
| 2024-12-18 | $6.74 | $6.74 | 6,800 | — | — |
| 2024-12-17 | $5.86 | $5.86 | 1,200 | — | — |
| 2024-12-16 | $5.80 | $5.80 | 3,000 | — | — |
| 2024-12-13 | $6.04 | $6.04 | 800 | — | — |
| 2024-12-12 | $6.17 | $6.17 | 700 | — | — |
| 2024-12-11 | $6.16 | $6.16 | 700 | — | — |
| 2024-12-10 | $6.35 | $6.35 | 3,300 | — | — |
| 2024-12-09 | $6.22 | $6.22 | 6,300 | — | — |
| 2024-12-06 | $6.52 | $6.52 | 3,600 | — | — |
| 2024-12-05 | $6.98 | $6.98 | 3,400 | — | — |
| 2024-12-04 | $7.00 | $7.00 | 200 | — | — |
| 2024-12-03 | $7.07 | $7.07 | 1,300 | — | — |
| 2024-12-02 | $6.99 | $6.99 | 1,200 | — | — |
| 2024-11-29 | $6.92 | $6.92 | 100 | — | — |
| 2024-11-27 | $7.04 | $7.04 | 2,700 | — | — |
| 2024-11-26 | $7.12 | $7.12 | 2,000 | — | — |
| 2024-11-25 | $6.72 | $6.72 | 3,100 | — | — |
| 2024-11-22 | $7.21 | $7.21 | 11,200 | — | — |
| 2024-11-21 | $7.88 | $7.88 | 2,500 | — | — |
| 2024-11-20 | $8.14 | $8.14 | 400 | — | — |
| 2024-11-19 | $7.88 | $7.88 | 2,000 | — | — |
| 2024-11-18 | $7.71 | $7.71 | 200 | — | — |
| 2024-11-15 | $8.10 | $8.10 | 2,600 | — | — |
| 2024-11-14 | $7.99 | $7.99 | 3,700 | — | — |
| 2024-11-13 | $7.45 | $7.45 | 100 | — | — |
| 2024-11-12 | $7.71 | $7.71 | 200 | — | — |
| 2024-11-11 | $7.23 | $7.23 | 300 | — | — |
| 2024-11-08 | $8.08 | $8.08 | 1,100 | — | — |
| 2024-11-07 | $8.40 | $8.40 | 500 | — | — |
| 2024-11-06 | $8.60 | $8.60 | 4,600 | — | — |
| 2024-11-05 | $9.71 | $9.71 | 100 | — | — |
| 2024-11-04 | $10.33 | $10.33 | 600 | — | — |
| 2024-11-01 | $10.49 | $10.49 | 300 | — | — |
| 2024-10-31 | $10.20 | $10.20 | 5,400 | — | — |
| 2024-10-30 | $10.22 | $10.22 | 600 | — | — |
| 2024-10-29 | $10.11 | $10.11 | 5,200 | — | — |
| 2024-10-28 | $9.50 | $9.50 | 100 | — | — |
| 2024-10-25 | $9.81 | $9.81 | 1,000 | — | — |
| 2024-10-24 | $9.81 | $9.81 | 1,600 | — | — |
| 2024-10-23 | $10.78 | $10.78 | 400 | — | — |
| 2024-10-22 | $10.60 | $10.60 | 100 | — | — |
| 2024-10-21 | $10.85 | $10.85 | 100 | — | — |
| 2024-10-18 | $10.57 | $10.57 | 400 | — | — |
| 2024-10-17 | $10.55 | $10.55 | 100 | — | — |
| 2024-10-16 | $10.44 | $10.44 | 5,100 | — | — |
| 2024-10-15 | $10.81 | $10.81 | 1,000 | — | — |
| 2024-10-14 | $10.56 | $10.56 | 5,400 | — | — |
| 2024-10-11 | $10.78 | $10.78 | 5,100 | — | — |
| 2024-10-10 | $10.74 | $10.74 | 1,200 | — | — |
| 2024-10-09 | $10.56 | $10.56 | 8,600 | — | — |
| 2024-10-08 | $10.64 | $10.64 | 200 | — | — |
| 2024-10-07 | $10.96 | $10.96 | 700 | — | — |
| 2024-10-04 | $10.85 | $10.85 | 7,700 | — | — |
| 2024-10-03 | $11.00 | $11.00 | 3,800 | — | — |
| 2024-10-02 | $10.73 | $10.73 | 3,100 | — | — |
| 2024-10-01 | $10.39 | $10.39 | 3,600 | — | — |
| 2024-09-30 | $10.12 | $10.12 | 5,600 | — | — |
| 2024-09-27 | $9.62 | $9.62 | 1,300 | — | — |
| 2024-09-26 | $9.90 | $9.90 | 1,000 | — | — |
| 2024-09-25 | $10.33 | $10.33 | 1,100 | — | — |
| 2024-09-24 | $9.82 | $9.82 | 400 | — | — |
| 2024-09-23 | $9.91 | $9.91 | 100 | — | — |
| 2024-09-20 | $10.26 | $10.26 | 600 | — | — |
| 2024-09-19 | $9.78 | $9.78 | 6,800 | — | — |
| 2024-09-18 | $10.30 | $10.30 | 1,000 | — | — |
| 2024-09-17 | $10.44 | $10.44 | 100 | — | — |
| 2024-09-16 | $10.55 | $10.55 | 4,200 | — | — |
| 2024-09-13 | $10.68 | $10.68 | 1,900 | — | — |
| 2024-09-12 | $10.93 | $10.93 | 400 | — | — |
| 2024-09-11 | $11.24 | $11.24 | 300 | — | — |
| 2024-09-10 | $11.59 | $11.59 | 1,500 | — | — |
| 2024-09-09 | $11.22 | $11.22 | 2,200 | — | — |
| 2024-09-06 | $11.39 | $11.39 | 300 | — | — |
| 2024-09-05 | $10.47 | $10.47 | 800 | — | — |
| 2024-09-04 | $10.34 | $10.34 | 200 | — | — |
| 2024-09-03 | $10.46 | $10.46 | 100 | — | — |
| 2024-08-30 | $9.66 | $9.66 | 100 | — | — |
| 2024-08-29 | $9.82 | $9.82 | 1,000 | — | — |
| 2024-08-28 | $9.90 | $9.90 | 200 | — | — |
| 2024-08-27 | $9.60 | $9.60 | 600 | — | — |
| 2024-08-26 | $9.60 | $9.60 | 5,400 | — | — |
| 2024-08-23 | $9.53 | $9.53 | 1,300 | — | — |
| 2024-08-22 | $10.57 | $10.57 | 5,300 | — | — |
| 2024-08-21 | $10.03 | $10.03 | 5,200 | — | — |
| 2024-08-20 | $10.49 | $10.49 | 500 | — | — |
| 2024-08-19 | $10.37 | $10.37 | 100 | — | — |
| 2024-08-16 | $10.67 | $10.67 | 2,500 | — | — |
| 2024-08-15 | $10.82 | $10.82 | 400 | — | — |
| 2024-08-14 | $11.77 | $11.77 | 100 | — | — |
| 2024-08-13 | $11.72 | $11.72 | 200 | — | — |
| 2024-08-12 | $12.76 | $12.76 | 300 | — | — |
| 2024-08-09 | $12.17 | $12.17 | 100 | — | — |
| 2024-08-08 | $12.11 | $12.11 | 2,100 | — | — |
| 2024-08-07 | $13.32 | $13.32 | 800 | — | — |
| 2024-08-06 | $12.50 | $12.50 | 1,200 | — | — |
| 2024-08-05 | $12.90 | $12.90 | 2,400 | — | — |
| 2024-08-02 | $11.86 | $11.86 | 34,400 | — | — |
| 2024-08-01 | $10.86 | $10.86 | 2,700 | — | — |
| 2024-07-31 | $10.33 | $10.33 | 6,800 | — | — |
| 2024-07-30 | $10.80 | $10.80 | 0 | — | — |
| 2024-07-29 | $10.82 | $10.82 | 500 | — | — |
| 2024-07-26 | $10.92 | $10.92 | 3,000 | — | — |
| 2024-07-25 | $11.26 | $11.26 | 300 | — | — |
| 2024-07-24 | $10.83 | $10.83 | 800 | — | — |
| 2024-07-23 | $9.94 | $9.94 | 100 | — | — |
| 2024-07-22 | $9.50 | $9.50 | 5,700 | — | — |
| 2024-07-19 | $10.01 | $10.01 | 1,500 | — | — |
| 2024-07-18 | $9.48 | $9.48 | 2,700 | — | — |
| 2024-07-17 | $9.11 | $9.11 | 3,400 | — | — |
| 2024-07-16 | $8.67 | $8.67 | 4,400 | — | — |
| 2024-07-15 | $9.23 | $9.23 | 700 | — | — |
| 2024-07-12 | $9.20 | $9.20 | 8,300 | — | — |
| 2024-07-11 | $10.29 | $10.29 | 2,900 | — | — |