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
- 2024-08-15 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 | $6.96 | $6.96 | 5,167 | — | — |
| 2024-12-30 | $6.90 | $6.90 | 3,233 | — | — |
| 2024-12-27 | $7.05 | $7.05 | 11,700 | — | — |
| 2024-12-26 | $7.31 | $7.31 | 167 | — | — |
| 2024-12-24 | $7.02 | $7.02 | 0 | — | — |
| 2024-12-23 | $7.02 | $7.02 | 12,833 | — | — |
| 2024-12-20 | $7.05 | $7.05 | 18,667 | — | — |
| 2024-12-19 | $6.99 | $6.99 | 40,100 | — | — |
| 2024-12-18 | $7.26 | $7.26 | 23,667 | — | — |
| 2024-12-17 | $7.21 | $7.21 | 2,800 | — | — |
| 2024-12-16 | $7.39 | $7.39 | 27,067 | — | — |
| 2024-12-13 | $7.31 | $7.31 | 22,400 | — | — |
| 2024-12-12 | $7.41 | $7.41 | 33,633 | — | — |
| 2024-12-11 | $7.71 | $7.71 | 9,400 | — | — |
| 2024-12-10 | $7.37 | $7.37 | 13,733 | — | — |
| 2024-12-09 | $7.33 | $7.33 | 23,667 | — | — |
| 2024-12-06 | $7.17 | $7.17 | 37,100 | — | — |
| 2024-12-05 | $7.41 | $7.41 | 2,833 | — | — |
| 2024-12-04 | $7.34 | $7.34 | 26,667 | — | — |
| 2024-12-03 | $7.38 | $7.38 | 22,733 | — | — |
| 2024-12-02 | $7.26 | $7.26 | 32,167 | — | — |
| 2024-11-29 | $6.90 | $6.90 | 0 | — | — |
| 2024-11-27 | $6.90 | $6.90 | 6,067 | — | — |
| 2024-11-26 | $6.95 | $6.95 | 5,033 | — | — |
| 2024-11-25 | $6.90 | $6.90 | 226,200 | — | — |
| 2024-11-22 | $7.41 | $7.41 | 13,533 | — | — |
| 2024-11-21 | $7.28 | $7.28 | 21,167 | — | — |
| 2024-11-20 | $7.11 | $7.11 | 18,033 | — | — |
| 2024-11-19 | $7.17 | $7.17 | 26,033 | — | — |
| 2024-11-18 | $6.96 | $6.96 | 35,333 | — | — |
| 2024-11-15 | $6.39 | $6.39 | 11,567 | — | — |
| 2024-11-14 | $6.75 | $6.75 | 31,600 | — | — |
| 2024-11-13 | $6.45 | $6.45 | 14,700 | — | — |
| 2024-11-12 | $6.67 | $6.67 | 45,167 | — | — |
| 2024-11-11 | $7.11 | $7.11 | 88,767 | — | — |
| 2024-11-08 | $7.65 | $7.65 | 20,333 | — | — |
| 2024-11-07 | $8.22 | $8.22 | 41,967 | — | — |
| 2024-11-06 | $7.86 | $7.86 | 10,133 | — | — |
| 2024-11-05 | $8.01 | $8.01 | 3,567 | — | — |
| 2024-11-04 | $7.98 | $7.98 | 4,600 | — | — |
| 2024-11-01 | $8.09 | $8.09 | 8,433 | — | — |
| 2024-10-31 | $7.92 | $7.92 | 16,033 | — | — |
| 2024-10-30 | $8.32 | $8.32 | 4,200 | — | — |
| 2024-10-29 | $8.37 | $8.37 | 12,767 | — | — |
| 2024-10-28 | $8.25 | $8.25 | 3,033 | — | — |
| 2024-10-25 | $8.76 | $8.76 | 18,000 | — | — |
| 2024-10-24 | $8.84 | $8.84 | 19,100 | — | — |
| 2024-10-23 | $8.60 | $8.60 | 38,433 | — | — |
| 2024-10-22 | $8.53 | $8.53 | 25,333 | — | — |
| 2024-10-21 | $7.98 | $7.98 | 33,567 | — | — |
| 2024-10-18 | $7.86 | $7.86 | 78,233 | — | — |
| 2024-10-17 | $7.35 | $7.35 | 10,067 | — | — |
| 2024-10-16 | $7.34 | $7.34 | 21,733 | — | — |
| 2024-10-15 | $7.16 | $7.16 | 19,833 | — | — |
| 2024-10-14 | $7.32 | $7.32 | 2,000 | — | — |
| 2024-10-11 | $7.05 | $7.05 | 63,967 | — | — |
| 2024-10-10 | $6.84 | $6.84 | 84,667 | — | — |
| 2024-10-09 | $6.72 | $6.72 | 40,900 | — | — |
| 2024-10-08 | $6.75 | $6.75 | 17,533 | — | — |
| 2024-10-07 | $6.84 | $6.84 | 23,367 | — | — |
| 2024-10-04 | $7.17 | $7.17 | 14,000 | — | — |
| 2024-10-03 | $6.99 | $6.99 | 58,200 | — | — |
| 2024-10-02 | $7.88 | $7.88 | 3,900 | — | — |
| 2024-10-01 | $7.47 | $7.47 | 46,700 | — | — |
| 2024-09-30 | $7.11 | $7.11 | 94,367 | — | — |
| 2024-09-27 | $7.23 | $7.23 | 29,933 | — | — |
| 2024-09-26 | $7.32 | $7.32 | 37,833 | — | — |
| 2024-09-25 | $7.58 | $7.58 | 9,667 | — | — |
| 2024-09-24 | $7.59 | $7.59 | 15,133 | — | — |
| 2024-09-23 | $7.56 | $7.56 | 4,567 | — | — |
| 2024-09-20 | $7.80 | $7.80 | 933 | — | — |
| 2024-09-19 | $7.41 | $7.41 | 4,233 | — | — |
| 2024-09-18 | $7.41 | $7.41 | 1,500 | — | — |
| 2024-09-17 | $7.53 | $7.53 | 5,800 | — | — |
| 2024-09-16 | $7.53 | $7.53 | 82,233 | — | — |
| 2024-09-13 | $6.87 | $6.87 | 20,433 | — | — |
| 2024-09-12 | $6.87 | $6.87 | 2,133 | — | — |
| 2024-09-11 | $6.69 | $6.69 | 118,100 | — | — |
| 2024-09-10 | $6.30 | $6.30 | 6,000 | — | — |
| 2024-09-09 | $6.09 | $6.09 | 0 | — | — |
| 2024-09-06 | $6.09 | $6.09 | 3,467 | — | — |
| 2024-09-05 | $6.24 | $6.24 | 1,300 | — | — |
| 2024-09-04 | $6.22 | $6.22 | 9,900 | — | — |
| 2024-09-03 | $6.48 | $6.48 | 12,700 | — | — |
| 2024-08-30 | $6.90 | $6.90 | 1,167 | — | — |
| 2024-08-29 | $7.00 | $7.00 | 467 | — | — |
| 2024-08-28 | $6.84 | $6.84 | 3,500 | — | — |
| 2024-08-27 | $7.16 | $7.16 | 133 | — | — |
| 2024-08-26 | $7.16 | $7.16 | 533 | — | — |
| 2024-08-23 | $7.69 | $7.69 | 367 | — | — |
| 2024-08-22 | $7.69 | $7.69 | 1,500 | — | — |
| 2024-08-21 | $7.76 | $7.76 | 2,433 | — | — |
| 2024-08-20 | $7.85 | $7.85 | 4,967 | — | — |
| 2024-08-19 | $7.50 | $7.50 | 1,833 | — | — |
| 2024-08-16 | $7.51 | $7.51 | 17,567 | — | — |
| 2024-08-15 | $6.89 | $6.89 | 1,233 | — | — |