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
- 2024-01-22 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 | $10.70 | $10.70 | 116,800 | — | — |
| 2024-12-30 | $10.63 | $10.63 | 4,000 | — | — |
| 2024-12-27 | $10.61 | $10.61 | 1,200 | — | — |
| 2024-12-26 | $10.61 | $10.61 | 100 | — | — |
| 2024-12-24 | $10.63 | $10.63 | 800 | — | — |
| 2024-12-23 | $10.60 | $10.60 | 1,300 | — | — |
| 2024-12-20 | $10.52 | $10.52 | 2,400 | — | — |
| 2024-12-19 | $10.61 | $10.61 | 0 | — | — |
| 2024-12-18 | $10.61 | $10.61 | 25,900 | — | — |
| 2024-12-17 | $10.64 | $10.64 | 78,000 | — | — |
| 2024-12-16 | $10.62 | $10.62 | 432,800 | — | — |
| 2024-12-13 | $10.62 | $10.62 | 200 | — | — |
| 2024-12-12 | $10.62 | $10.62 | 17,300 | — | — |
| 2024-12-11 | $10.62 | $10.62 | 14,500 | — | — |
| 2024-12-10 | $10.60 | $10.60 | 26,100 | — | — |
| 2024-12-09 | $10.62 | $10.62 | 191,900 | — | — |
| 2024-12-06 | $10.60 | $10.60 | 100 | — | — |
| 2024-12-05 | $10.60 | $10.60 | 25,100 | — | — |
| 2024-12-04 | $10.60 | $10.60 | 200 | — | — |
| 2024-12-03 | $10.60 | $10.60 | 75,100 | — | — |
| 2024-12-02 | $10.60 | $10.60 | 300 | — | — |
| 2024-11-29 | $10.61 | $10.61 | 200 | — | — |
| 2024-11-27 | $10.60 | $10.60 | 1,100 | — | — |
| 2024-11-26 | $10.60 | $10.60 | 100 | — | — |
| 2024-11-25 | $10.60 | $10.60 | 400 | — | — |
| 2024-11-22 | $10.62 | $10.62 | 1,000 | — | — |
| 2024-11-21 | $10.61 | $10.61 | 699,400 | — | — |
| 2024-11-20 | $10.60 | $10.60 | 523,700 | — | — |
| 2024-11-19 | $10.60 | $10.60 | 62,500 | — | — |
| 2024-11-18 | $10.59 | $10.59 | 4,000 | — | — |
| 2024-11-15 | $10.57 | $10.57 | 100 | — | — |
| 2024-11-14 | $10.60 | $10.60 | 200 | — | — |
| 2024-11-13 | $10.64 | $10.64 | 3,300 | — | — |
| 2024-11-12 | $10.58 | $10.58 | 0 | — | — |
| 2024-11-11 | $10.58 | $10.58 | 0 | — | — |
| 2024-11-08 | $10.58 | $10.58 | 100,000 | — | — |
| 2024-11-07 | $10.58 | $10.58 | 0 | — | — |
| 2024-11-06 | $10.58 | $10.58 | 0 | — | — |
| 2024-11-05 | $10.58 | $10.58 | 0 | — | — |
| 2024-11-04 | $10.58 | $10.58 | 1,200 | — | — |
| 2024-11-01 | $10.58 | $10.58 | 0 | — | — |
| 2024-10-31 | $10.58 | $10.58 | 1,300 | — | — |
| 2024-10-30 | $10.54 | $10.54 | 900 | — | — |
| 2024-10-29 | $10.55 | $10.55 | 0 | — | — |
| 2024-10-28 | $10.55 | $10.55 | 9,200 | — | — |
| 2024-10-25 | $10.52 | $10.52 | 0 | — | — |
| 2024-10-24 | $10.52 | $10.52 | 0 | — | — |
| 2024-10-23 | $10.52 | $10.52 | 1,200 | — | — |
| 2024-10-22 | $10.51 | $10.51 | 0 | — | — |
| 2024-10-21 | $10.51 | $10.51 | 500 | — | — |
| 2024-10-18 | $10.61 | $10.61 | 100 | — | — |
| 2024-10-17 | $10.61 | $10.61 | 22,700 | — | — |
| 2024-10-16 | $10.50 | $10.50 | 1,700 | — | — |
| 2024-10-15 | $10.49 | $10.49 | 3,200 | — | — |
| 2024-10-14 | $10.50 | $10.50 | 6,300 | — | — |
| 2024-10-11 | $10.50 | $10.50 | 6,900 | — | — |
| 2024-10-10 | $10.51 | $10.51 | 11,100 | — | — |
| 2024-10-09 | $10.50 | $10.50 | 7,400 | — | — |
| 2024-10-08 | $10.50 | $10.50 | 8,100 | — | — |
| 2024-10-07 | $10.50 | $10.50 | 7,200 | — | — |
| 2024-10-04 | $10.49 | $10.49 | 7,700 | — | — |
| 2024-10-03 | $10.49 | $10.49 | 8,300 | — | — |
| 2024-10-02 | $10.49 | $10.49 | 9,400 | — | — |
| 2024-10-01 | $10.49 | $10.49 | 120,300 | — | — |
| 2024-09-30 | $10.48 | $10.48 | 13,400 | — | — |
| 2024-09-27 | $10.48 | $10.48 | 15,600 | — | — |
| 2024-09-26 | $10.48 | $10.48 | 18,800 | — | — |
| 2024-09-25 | $10.49 | $10.49 | 9,400 | — | — |
| 2024-09-24 | $10.48 | $10.48 | 140,700 | — | — |
| 2024-09-23 | $10.48 | $10.48 | 5,500 | — | — |
| 2024-09-20 | $10.48 | $10.48 | 17,300 | — | — |
| 2024-09-19 | $10.48 | $10.48 | 6,200 | — | — |
| 2024-09-18 | $10.48 | $10.48 | 20,100 | — | — |
| 2024-09-17 | $10.48 | $10.48 | 6,800 | — | — |
| 2024-09-16 | $10.48 | $10.48 | 8,900 | — | — |
| 2024-09-13 | $10.48 | $10.48 | 15,900 | — | — |
| 2024-09-12 | $10.48 | $10.48 | 106,000 | — | — |
| 2024-09-11 | $10.47 | $10.47 | 22,100 | — | — |
| 2024-09-10 | $10.47 | $10.47 | 12,400 | — | — |
| 2024-09-09 | $10.47 | $10.47 | 100,100 | — | — |
| 2024-09-06 | $10.45 | $10.45 | 0 | — | — |
| 2024-09-05 | $10.45 | $10.45 | 0 | — | — |
| 2024-09-04 | $10.45 | $10.45 | 0 | — | — |
| 2024-09-03 | $10.45 | $10.45 | 71,100 | — | — |
| 2024-08-30 | $10.44 | $10.44 | 0 | — | — |
| 2024-08-29 | $10.44 | $10.44 | 0 | — | — |
| 2024-08-28 | $10.44 | $10.44 | 2,500 | — | — |
| 2024-08-27 | $10.44 | $10.44 | 0 | — | — |
| 2024-08-26 | $10.44 | $10.44 | 0 | — | — |
| 2024-08-23 | $10.44 | $10.44 | 6,400 | — | — |
| 2024-08-22 | $10.44 | $10.44 | 35,300 | — | — |
| 2024-08-21 | $10.43 | $10.43 | 500 | — | — |
| 2024-08-20 | $10.43 | $10.43 | 400 | — | — |
| 2024-08-19 | $10.43 | $10.43 | 106,000 | — | — |
| 2024-08-16 | $10.40 | $10.40 | 0 | — | — |
| 2024-08-15 | $10.40 | $10.40 | 1,500 | — | — |
| 2024-08-14 | $10.40 | $10.40 | 2,500 | — | — |
| 2024-08-13 | $10.38 | $10.38 | 1,100 | — | — |
| 2024-08-12 | $10.39 | $10.39 | 4,200 | — | — |
| 2024-08-09 | $10.40 | $10.40 | 100 | — | — |
| 2024-08-08 | $10.40 | $10.40 | 0 | — | — |
| 2024-08-07 | $10.40 | $10.40 | 0 | — | — |
| 2024-08-06 | $10.40 | $10.40 | 0 | — | — |
| 2024-08-05 | $10.40 | $10.40 | 700 | — | — |
| 2024-08-02 | $10.38 | $10.38 | 500 | — | — |
| 2024-08-01 | $10.40 | $10.40 | 25,900 | — | — |
| 2024-07-31 | $10.39 | $10.39 | 0 | — | — |
| 2024-07-30 | $10.39 | $10.39 | 100 | — | — |
| 2024-07-29 | $10.40 | $10.40 | 400 | — | — |
| 2024-07-26 | $10.40 | $10.40 | 15,000 | — | — |
| 2024-07-25 | $10.38 | $10.38 | 0 | — | — |
| 2024-07-24 | $10.38 | $10.38 | 0 | — | — |
| 2024-07-23 | $10.38 | $10.38 | 0 | — | — |
| 2024-07-22 | $10.38 | $10.38 | 1,400 | — | — |
| 2024-07-19 | $10.38 | $10.38 | 11,000 | — | — |
| 2024-07-18 | $10.38 | $10.38 | 1,400 | — | — |
| 2024-07-17 | $10.36 | $10.36 | 100 | — | — |
| 2024-07-16 | $10.36 | $10.36 | 0 | — | — |
| 2024-07-15 | $10.36 | $10.36 | 200 | — | — |
| 2024-07-12 | $10.38 | $10.38 | 6,000 | — | — |
| 2024-07-11 | $10.38 | $10.38 | 0 | — | — |
| 2024-07-10 | $10.38 | $10.38 | 0 | — | — |
| 2024-07-09 | $10.38 | $10.38 | 0 | — | — |
| 2024-07-08 | $10.38 | $10.38 | 1,700 | — | — |
| 2024-07-05 | $10.36 | $10.36 | 0 | — | — |
| 2024-07-03 | $10.36 | $10.36 | 0 | — | — |
| 2024-07-02 | $10.36 | $10.36 | 24,100 | — | — |
| 2024-07-01 | $10.35 | $10.35 | 300 | — | — |
| 2024-06-28 | $10.35 | $10.35 | 2,000 | — | — |
| 2024-06-27 | $10.35 | $10.35 | 1,900 | — | — |
| 2024-06-26 | $10.34 | $10.34 | 200 | — | — |
| 2024-06-25 | $10.35 | $10.35 | 40,700 | — | — |
| 2024-06-24 | $10.35 | $10.35 | 2,200 | — | — |
| 2024-06-21 | $10.35 | $10.35 | 700 | — | — |
| 2024-06-20 | $10.33 | $10.33 | 584,400 | — | — |
| 2024-06-18 | $10.47 | $10.47 | 0 | — | — |
| 2024-06-17 | $10.47 | $10.47 | 0 | — | — |
| 2024-06-14 | $10.47 | $10.47 | 0 | — | — |
| 2024-06-13 | $10.47 | $10.47 | 0 | — | — |
| 2024-06-12 | $10.47 | $10.47 | 700 | — | — |
| 2024-06-11 | $10.32 | $10.32 | 0 | — | — |
| 2024-06-10 | $10.32 | $10.32 | 0 | — | — |
| 2024-06-07 | $10.32 | $10.32 | 10,600 | — | — |
| 2024-06-06 | $10.33 | $10.33 | 0 | — | — |
| 2024-06-05 | $10.33 | $10.33 | 8,600 | — | — |
| 2024-06-04 | $10.33 | $10.33 | 5,900 | — | — |
| 2024-06-03 | $10.32 | $10.32 | 100 | — | — |
| 2024-05-31 | $10.32 | $10.32 | 100 | — | — |
| 2024-05-30 | $10.33 | $10.33 | 0 | — | — |
| 2024-05-29 | $10.33 | $10.33 | 6,800 | — | — |
| 2024-05-28 | $10.32 | $10.32 | 200 | — | — |
| 2024-05-24 | $10.31 | $10.31 | 1,100 | — | — |
| 2024-05-23 | $10.31 | $10.31 | 600 | — | — |
| 2024-05-22 | $10.32 | $10.32 | 2,700 | — | — |
| 2024-05-21 | $10.31 | $10.31 | 5,100 | — | — |
| 2024-05-20 | $10.31 | $10.31 | 0 | — | — |
| 2024-05-17 | $10.31 | $10.31 | 700 | — | — |
| 2024-05-16 | $10.30 | $10.30 | 100 | — | — |
| 2024-05-15 | $10.30 | $10.30 | 100 | — | — |
| 2024-05-14 | $10.30 | $10.30 | 0 | — | — |
| 2024-05-13 | $10.30 | $10.30 | 0 | — | — |
| 2024-05-10 | $10.30 | $10.30 | 0 | — | — |
| 2024-05-09 | $10.30 | $10.30 | 0 | — | — |
| 2024-05-08 | $10.30 | $10.30 | 51,300 | — | — |
| 2024-05-07 | $10.28 | $10.28 | 14,500 | — | — |
| 2024-05-06 | $10.28 | $10.28 | 0 | — | — |
| 2024-05-03 | $10.28 | $10.28 | 0 | — | — |
| 2024-05-02 | $10.28 | $10.28 | 0 | — | — |
| 2024-05-01 | $10.28 | $10.28 | 600 | — | — |
| 2024-04-30 | $10.26 | $10.26 | 9,600 | — | — |
| 2024-04-29 | $10.28 | $10.28 | 0 | — | — |
| 2024-04-26 | $10.28 | $10.28 | 800 | — | — |
| 2024-04-25 | $10.27 | $10.27 | 0 | — | — |
| 2024-04-24 | $10.27 | $10.27 | 10,400 | — | — |
| 2024-04-23 | $10.27 | $10.27 | 0 | — | — |
| 2024-04-22 | $10.27 | $10.27 | 5,800 | — | — |
| 2024-04-19 | $10.27 | $10.27 | 0 | — | — |
| 2024-04-18 | $10.27 | $10.27 | 400 | — | — |
| 2024-04-17 | $10.27 | $10.27 | 0 | — | — |
| 2024-04-16 | $10.27 | $10.27 | 900 | — | — |
| 2024-04-15 | $10.25 | $10.25 | 0 | — | — |
| 2024-04-12 | $10.25 | $10.25 | 2,600 | — | — |
| 2024-04-11 | $10.25 | $10.25 | 500 | — | — |
| 2024-04-10 | $10.24 | $10.24 | 3,900 | — | — |
| 2024-04-09 | $10.24 | $10.24 | 0 | — | — |
| 2024-04-08 | $10.24 | $10.24 | 100 | — | — |
| 2024-04-05 | $10.25 | $10.25 | 1,300 | — | — |
| 2024-04-04 | $10.24 | $10.24 | 1,000 | — | — |
| 2024-04-03 | $10.30 | $10.30 | 0 | — | — |
| 2024-04-02 | $10.30 | $10.30 | 11,800 | — | — |
| 2024-04-01 | $10.26 | $10.26 | 100 | — | — |
| 2024-03-28 | $10.26 | $10.26 | 0 | — | — |
| 2024-03-27 | $10.26 | $10.26 | 109,700 | — | — |
| 2024-03-26 | $10.22 | $10.22 | 44,500 | — | — |
| 2024-03-25 | $10.19 | $10.19 | 0 | — | — |
| 2024-03-22 | $10.19 | $10.19 | 0 | — | — |
| 2024-03-21 | $10.19 | $10.19 | 1,900 | — | — |
| 2024-03-20 | $10.19 | $10.19 | 1,100 | — | — |
| 2024-03-19 | $10.21 | $10.21 | 46,200 | — | — |
| 2024-03-18 | $10.19 | $10.19 | 71,200 | — | — |
| 2024-03-15 | $10.20 | $10.20 | 148,800 | — | — |
| 2024-03-14 | $10.18 | $10.18 | 175,900 | — | — |
| 2024-03-13 | $10.19 | $10.19 | 50,700 | — | — |
| 2024-03-12 | $10.18 | $10.18 | 7,800 | — | — |
| 2024-03-11 | $10.19 | $10.19 | 3,400 | — | — |
| 2024-03-08 | $10.18 | $10.18 | 0 | — | — |
| 2024-03-07 | $10.18 | $10.18 | 1,500 | — | — |
| 2024-03-06 | $10.18 | $10.18 | 45,400 | — | — |
| 2024-03-05 | $10.18 | $10.18 | 1,000 | — | — |
| 2024-03-04 | $10.19 | $10.19 | 220,400 | — | — |
| 2024-03-01 | $10.18 | $10.18 | 800 | — | — |
| 2024-02-29 | $10.15 | $10.15 | 3,200 | — | — |
| 2024-02-28 | $10.18 | $10.18 | 2,200 | — | — |
| 2024-02-27 | $10.17 | $10.17 | 1,100 | — | — |
| 2024-02-26 | $10.18 | $10.18 | 500 | — | — |
| 2024-02-23 | $10.18 | $10.18 | 125,400 | — | — |
| 2024-02-22 | $10.18 | $10.18 | 0 | — | — |
| 2024-02-21 | $10.18 | $10.18 | 2,400 | — | — |
| 2024-02-20 | $10.18 | $10.18 | 3,300 | — | — |
| 2024-02-16 | $10.18 | $10.18 | 36,600 | — | — |
| 2024-02-15 | $10.19 | $10.19 | 3,700 | — | — |
| 2024-02-14 | $10.19 | $10.19 | 4,300 | — | — |
| 2024-02-13 | $10.18 | $10.18 | 28,100 | — | — |
| 2024-02-12 | $10.18 | $10.18 | 554,200 | — | — |
| 2024-02-09 | $10.17 | $10.17 | 52,100 | — | — |
| 2024-02-08 | $10.17 | $10.17 | 8,400 | — | — |
| 2024-02-07 | $10.18 | $10.18 | 19,300 | — | — |
| 2024-02-06 | $10.17 | $10.17 | 133,900 | — | — |
| 2024-02-05 | $10.17 | $10.17 | 314,600 | — | — |
| 2024-02-02 | $10.17 | $10.17 | 203,000 | — | — |
| 2024-02-01 | $10.17 | $10.17 | 31,300 | — | — |
| 2024-01-31 | $10.18 | $10.18 | 330,000 | — | — |
| 2024-01-30 | $10.17 | $10.17 | 177,800 | — | — |
| 2024-01-29 | $10.18 | $10.18 | 342,500 | — | — |
| 2024-01-26 | $10.17 | $10.17 | 37,500 | — | — |
| 2024-01-25 | $10.17 | $10.17 | 48,700 | — | — |
| 2024-01-24 | $10.16 | $10.16 | 940,000 | — | — |
| 2024-01-23 | $10.16 | $10.16 | 726,300 | — | — |
| 2024-01-22 | $10.15 | $10.15 | 387,100 | — | — |