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
- 2024-08-13 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 | $7.96 | $7.96 | 52,500 | — | — |
| 2024-12-30 | $7.98 | $7.98 | 21,800 | — | — |
| 2024-12-27 | $8.84 | $8.84 | 76,700 | — | — |
| 2024-12-26 | $8.40 | $8.40 | 78,900 | — | — |
| 2024-12-24 | $7.53 | $7.53 | 55,600 | — | — |
| 2024-12-23 | $6.83 | $6.83 | 87,200 | — | — |
| 2024-12-20 | $6.77 | $6.77 | 68,700 | — | — |
| 2024-12-19 | $7.05 | $7.05 | 82,700 | — | — |
| 2024-12-18 | $7.12 | $7.12 | 69,000 | — | — |
| 2024-12-17 | $7.66 | $7.66 | 360,600 | — | — |
| 2024-12-16 | $8.69 | $8.69 | 73,400 | — | — |
| 2024-12-13 | $8.62 | $8.62 | 33,900 | — | — |
| 2024-12-12 | $8.29 | $8.29 | 45,200 | — | — |
| 2024-12-11 | $7.97 | $7.97 | 82,800 | — | — |
| 2024-12-10 | $8.38 | $8.38 | 36,900 | — | — |
| 2024-12-09 | $8.26 | $8.26 | 89,600 | — | — |
| 2024-12-06 | $8.95 | $8.95 | 59,800 | — | — |
| 2024-12-05 | $8.76 | $8.76 | 67,900 | — | — |
| 2024-12-04 | $8.77 | $8.77 | 20,000 | — | — |
| 2024-12-03 | $8.35 | $8.35 | 73,200 | — | — |
| 2024-12-02 | $8.92 | $8.92 | 55,000 | — | — |
| 2024-11-29 | $8.13 | $8.13 | 19,100 | — | — |
| 2024-11-27 | $8.68 | $8.68 | 54,100 | — | — |
| 2024-11-26 | $9.00 | $9.00 | 80,500 | — | — |
| 2024-11-25 | $9.15 | $9.15 | 63,900 | — | — |
| 2024-11-22 | $8.98 | $8.98 | 31,500 | — | — |
| 2024-11-21 | $9.00 | $9.00 | 79,400 | — | — |
| 2024-11-20 | $8.58 | $8.58 | 39,800 | — | — |
| 2024-11-19 | $8.90 | $8.90 | 43,700 | — | — |
| 2024-11-18 | $8.96 | $8.96 | 88,200 | — | — |
| 2024-11-15 | $8.68 | $8.68 | 35,200 | — | — |
| 2024-11-14 | $8.55 | $8.55 | 48,600 | — | — |
| 2024-11-13 | $8.56 | $8.56 | 74,700 | — | — |
| 2024-11-12 | $9.02 | $9.02 | 75,300 | — | — |
| 2024-11-11 | $8.97 | $8.97 | 42,400 | — | — |
| 2024-11-08 | $8.76 | $8.76 | 56,800 | — | — |
| 2024-11-07 | $8.75 | $8.75 | 80,300 | — | — |
| 2024-11-06 | $8.70 | $8.70 | 91,200 | — | — |
| 2024-11-05 | $8.80 | $8.80 | 26,700 | — | — |
| 2024-11-04 | $8.77 | $8.77 | 35,600 | — | — |
| 2024-11-01 | $7.83 | $7.83 | 115,100 | — | — |
| 2024-10-31 | $8.13 | $8.13 | 70,500 | — | — |
| 2024-10-30 | $8.56 | $8.56 | 36,000 | — | — |
| 2024-10-29 | $8.94 | $8.94 | 28,600 | — | — |
| 2024-10-28 | $9.23 | $9.23 | 109,700 | — | — |
| 2024-10-25 | $8.52 | $8.52 | 35,300 | — | — |
| 2024-10-24 | $8.49 | $8.49 | 73,400 | — | — |
| 2024-10-23 | $7.71 | $7.71 | 42,300 | — | — |
| 2024-10-22 | $7.65 | $7.65 | 34,300 | — | — |
| 2024-10-21 | $7.09 | $7.09 | 37,000 | — | — |
| 2024-10-18 | $7.26 | $7.26 | 19,600 | — | — |
| 2024-10-17 | $7.44 | $7.44 | 37,700 | — | — |
| 2024-10-16 | $8.08 | $8.08 | 20,100 | — | — |
| 2024-10-15 | $8.33 | $8.33 | 17,900 | — | — |
| 2024-10-14 | $7.93 | $7.93 | 33,700 | — | — |
| 2024-10-11 | $7.35 | $7.35 | 23,500 | — | — |
| 2024-10-10 | $7.16 | $7.16 | 16,400 | — | — |
| 2024-10-09 | $6.90 | $6.90 | 23,600 | — | — |
| 2024-10-08 | $6.95 | $6.95 | 27,000 | — | — |
| 2024-10-07 | $7.13 | $7.13 | 95,300 | — | — |
| 2024-10-04 | $7.46 | $7.46 | 79,800 | — | — |
| 2024-10-03 | $7.01 | $7.01 | 22,700 | — | — |
| 2024-10-02 | $7.10 | $7.10 | 8,900 | — | — |
| 2024-10-01 | $6.92 | $6.92 | 39,800 | — | — |
| 2024-09-30 | $7.45 | $7.45 | 51,500 | — | — |
| 2024-09-27 | $6.27 | $6.27 | 68,700 | — | — |
| 2024-09-26 | $6.07 | $6.07 | 47,400 | — | — |
| 2024-09-25 | $5.80 | $5.80 | 36,000 | — | — |
| 2024-09-24 | $6.52 | $6.52 | 24,700 | — | — |
| 2024-09-23 | $6.66 | $6.66 | 55,100 | — | — |
| 2024-09-20 | $7.31 | $7.31 | 109,800 | — | — |
| 2024-09-19 | $8.19 | $8.19 | 4,600 | — | — |
| 2024-09-18 | $8.00 | $8.00 | 11,700 | — | — |
| 2024-09-17 | $8.02 | $8.02 | 39,900 | — | — |
| 2024-09-16 | $8.37 | $8.37 | 25,400 | — | — |
| 2024-09-13 | $8.01 | $8.01 | 20,600 | — | — |
| 2024-09-12 | $7.95 | $7.95 | 99,700 | — | — |
| 2024-09-11 | $8.08 | $8.08 | 74,300 | — | — |
| 2024-09-10 | $8.20 | $8.20 | 32,500 | — | — |
| 2024-09-09 | $8.27 | $8.27 | 56,200 | — | — |
| 2024-09-06 | $8.15 | $8.15 | 27,200 | — | — |
| 2024-09-05 | $8.15 | $8.15 | 9,500 | — | — |
| 2024-09-04 | $8.20 | $8.20 | 23,200 | — | — |
| 2024-09-03 | $8.01 | $8.01 | 5,700 | — | — |
| 2024-08-30 | $8.05 | $8.05 | 38,400 | — | — |
| 2024-08-29 | $8.13 | $8.13 | 11,700 | — | — |
| 2024-08-28 | $7.98 | $7.98 | 27,600 | — | — |
| 2024-08-27 | $8.05 | $8.05 | 14,100 | — | — |
| 2024-08-26 | $7.96 | $7.96 | 185,400 | — | — |
| 2024-08-23 | $8.08 | $8.08 | 10,100 | — | — |
| 2024-08-22 | $8.05 | $8.05 | 32,500 | — | — |
| 2024-08-21 | $8.60 | $8.60 | 21,700 | — | — |
| 2024-08-20 | $8.46 | $8.46 | 31,200 | — | — |
| 2024-08-19 | $8.79 | $8.79 | 36,300 | — | — |
| 2024-08-16 | $8.70 | $8.70 | 41,600 | — | — |
| 2024-08-15 | $8.90 | $8.90 | 49,600 | — | — |
| 2024-08-14 | $9.15 | $9.15 | 59,100 | — | — |
| 2024-08-13 | $8.61 | $8.61 | 91,800 | — | — |