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
- 2024-08-07 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 | $6.60 | $6.60 | 0 | — | — |
| 2024-12-30 | $6.60 | $6.60 | 500 | — | — |
| 2024-12-27 | $6.60 | $6.60 | 6,200 | — | — |
| 2024-12-26 | $7.10 | $7.10 | 1,400 | — | — |
| 2024-12-24 | $6.88 | $6.88 | 300 | — | — |
| 2024-12-23 | $6.51 | $6.51 | 2,400 | — | — |
| 2024-12-20 | $6.26 | $6.26 | 5,800 | — | — |
| 2024-12-19 | $6.41 | $6.41 | 300 | — | — |
| 2024-12-18 | $6.40 | $6.40 | 2,600 | — | — |
| 2024-12-17 | $6.80 | $6.80 | 2,600 | — | — |
| 2024-12-16 | $6.61 | $6.61 | 0 | — | — |
| 2024-12-13 | $6.61 | $6.61 | 1,000 | — | — |
| 2024-12-12 | $6.92 | $6.92 | 2,100 | — | — |
| 2024-12-11 | $7.00 | $7.00 | 10,500 | — | — |
| 2024-12-10 | $7.20 | $7.20 | 6,800 | — | — |
| 2024-12-09 | $7.25 | $7.25 | 0 | — | — |
| 2024-12-06 | $7.25 | $7.25 | 2,700 | — | — |
| 2024-12-05 | $7.22 | $7.22 | 300 | — | — |
| 2024-12-04 | $7.35 | $7.35 | 0 | — | — |
| 2024-12-03 | $7.35 | $7.35 | 800 | — | — |
| 2024-12-02 | $7.34 | $7.34 | 1,700 | — | — |
| 2024-11-29 | $7.36 | $7.36 | 100 | — | — |
| 2024-11-27 | $7.35 | $7.35 | 0 | — | — |
| 2024-11-26 | $7.35 | $7.35 | 1,900 | — | — |
| 2024-11-25 | $7.46 | $7.46 | 3,700 | — | — |
| 2024-11-22 | $7.37 | $7.37 | 600 | — | — |
| 2024-11-21 | $7.71 | $7.71 | 100 | — | — |
| 2024-11-20 | $7.76 | $7.76 | 600 | — | — |
| 2024-11-19 | $7.16 | $7.16 | 2,500 | — | — |
| 2024-11-18 | $7.05 | $7.05 | 24,600 | — | — |
| 2024-11-15 | $7.25 | $7.25 | 0 | — | — |
| 2024-11-14 | $7.25 | $7.25 | 100 | — | — |
| 2024-11-13 | $7.22 | $7.22 | 500 | — | — |
| 2024-11-12 | $8.00 | $8.00 | 600 | — | — |
| 2024-11-11 | $8.11 | $8.11 | 0 | — | — |
| 2024-11-08 | $8.11 | $8.11 | 1,100 | — | — |
| 2024-11-07 | $8.30 | $8.30 | 600 | — | — |
| 2024-11-06 | $8.22 | $8.22 | 0 | — | — |
| 2024-11-05 | $8.22 | $8.22 | 2,100 | — | — |
| 2024-11-04 | $8.22 | $8.22 | 200 | — | — |
| 2024-11-01 | $8.22 | $8.22 | 100 | — | — |
| 2024-10-31 | $8.20 | $8.20 | 100 | — | — |
| 2024-10-30 | $8.16 | $8.16 | 5,500 | — | — |
| 2024-10-29 | $8.01 | $8.01 | 100 | — | — |
| 2024-10-28 | $8.31 | $8.31 | 100 | — | — |
| 2024-10-25 | $8.00 | $8.00 | 0 | — | — |
| 2024-10-24 | $8.00 | $8.00 | 2,000 | — | — |
| 2024-10-23 | $6.00 | $6.00 | 300 | — | — |
| 2024-10-22 | $8.24 | $8.24 | 400 | — | — |
| 2024-10-21 | $8.40 | $8.40 | 0 | — | — |
| 2024-10-18 | $8.40 | $8.40 | 100 | — | — |
| 2024-10-17 | $8.40 | $8.40 | 0 | — | — |
| 2024-10-16 | $8.40 | $8.40 | 100 | — | — |
| 2024-10-15 | $8.50 | $8.50 | 700 | — | — |
| 2024-10-14 | $8.49 | $8.49 | 0 | — | — |
| 2024-10-11 | $8.49 | $8.49 | 1,000 | — | — |
| 2024-10-10 | $8.49 | $8.49 | 0 | — | — |
| 2024-10-09 | $8.49 | $8.49 | 200 | — | — |
| 2024-10-08 | $8.49 | $8.49 | 1,200 | — | — |
| 2024-10-07 | $8.32 | $8.32 | 0 | — | — |
| 2024-10-04 | $8.32 | $8.32 | 3,700 | — | — |
| 2024-10-03 | $8.49 | $8.49 | 0 | — | — |
| 2024-10-02 | $8.49 | $8.49 | 200 | — | — |
| 2024-10-01 | $8.49 | $8.49 | 0 | — | — |
| 2024-09-30 | $8.49 | $8.49 | 2,200 | — | — |
| 2024-09-27 | $8.80 | $8.80 | 9,900 | — | — |
| 2024-09-26 | $8.25 | $8.25 | 0 | — | — |
| 2024-09-25 | $8.25 | $8.25 | 0 | — | — |
| 2024-09-24 | $8.25 | $8.25 | 0 | — | — |
| 2024-09-23 | $8.25 | $8.25 | 1,200 | — | — |
| 2024-09-20 | $8.44 | $8.44 | 0 | — | — |
| 2024-09-19 | $8.44 | $8.44 | 300 | — | — |
| 2024-09-18 | $8.44 | $8.44 | 300 | — | — |
| 2024-09-17 | $8.49 | $8.49 | 200 | — | — |
| 2024-09-16 | $8.50 | $8.50 | 0 | — | — |
| 2024-09-13 | $8.50 | $8.50 | 6,200 | — | — |
| 2024-09-12 | $8.42 | $8.42 | 500 | — | — |
| 2024-09-11 | $8.25 | $8.25 | 0 | — | — |
| 2024-09-10 | $8.25 | $8.25 | 0 | — | — |
| 2024-09-09 | $8.25 | $8.25 | 0 | — | — |
| 2024-09-06 | $8.25 | $8.25 | 100 | — | — |
| 2024-09-05 | $8.50 | $8.50 | 100 | — | — |
| 2024-09-04 | $8.45 | $8.45 | 300 | — | — |
| 2024-09-03 | $8.60 | $8.60 | 0 | — | — |
| 2024-08-30 | $8.60 | $8.60 | 400 | — | — |
| 2024-08-29 | $8.60 | $8.60 | 0 | — | — |
| 2024-08-28 | $8.60 | $8.60 | 0 | — | — |
| 2024-08-27 | $8.60 | $8.60 | 0 | — | — |
| 2024-08-26 | $8.60 | $8.60 | 100 | — | — |
| 2024-08-23 | $8.51 | $8.51 | 0 | — | — |
| 2024-08-22 | $8.51 | $8.51 | 0 | — | — |
| 2024-08-21 | $8.51 | $8.51 | 0 | — | — |
| 2024-08-20 | $8.51 | $8.51 | 0 | — | — |
| 2024-08-19 | $8.51 | $8.51 | 100 | — | — |
| 2024-08-16 | $8.51 | $8.51 | 4,100 | — | — |
| 2024-08-15 | $8.28 | $8.28 | 0 | — | — |
| 2024-08-14 | $8.28 | $8.28 | 0 | — | — |
| 2024-08-13 | $8.28 | $8.28 | 100 | — | — |
| 2024-08-12 | $8.25 | $8.25 | 0 | — | — |
| 2024-08-09 | $8.25 | $8.25 | 0 | — | — |
| 2024-08-08 | $8.25 | $8.25 | 0 | — | — |
| 2024-08-07 | $8.25 | $8.25 | 3,200 | — | — |