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
- 2024-06-28 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 | $7.86 | $7.86 | 104,000 | — | — |
| 2024-12-30 | $7.52 | $7.52 | 196,400 | — | — |
| 2024-12-27 | $8.06 | $8.06 | 145,300 | — | — |
| 2024-12-26 | $8.41 | $8.41 | 119,200 | — | — |
| 2024-12-24 | $8.04 | $8.04 | 44,200 | — | — |
| 2024-12-23 | $8.37 | $8.37 | 126,600 | — | — |
| 2024-12-20 | $8.82 | $8.82 | 404,400 | — | — |
| 2024-12-19 | $8.63 | $8.63 | 227,800 | — | — |
| 2024-12-18 | $8.43 | $8.43 | 98,500 | — | — |
| 2024-12-17 | $8.74 | $8.74 | 89,200 | — | — |
| 2024-12-16 | $8.58 | $8.58 | 71,200 | — | — |
| 2024-12-13 | $8.39 | $8.39 | 76,800 | — | — |
| 2024-12-12 | $8.73 | $8.73 | 81,800 | — | — |
| 2024-12-11 | $8.50 | $8.50 | 106,900 | — | — |
| 2024-12-10 | $8.39 | $8.39 | 177,100 | — | — |
| 2024-12-09 | $8.61 | $8.61 | 141,600 | — | — |
| 2024-12-06 | $9.00 | $9.00 | 101,700 | — | — |
| 2024-12-05 | $8.62 | $8.62 | 474,300 | — | — |
| 2024-12-04 | $7.99 | $7.99 | 119,600 | — | — |
| 2024-12-03 | $8.56 | $8.56 | 184,700 | — | — |
| 2024-12-02 | $8.27 | $8.27 | 222,100 | — | — |
| 2024-11-29 | $9.26 | $9.26 | 67,400 | — | — |
| 2024-11-27 | $9.72 | $9.72 | 39,100 | — | — |
| 2024-11-26 | $9.40 | $9.40 | 68,200 | — | — |
| 2024-11-25 | $9.42 | $9.42 | 103,300 | — | — |
| 2024-11-22 | $9.46 | $9.46 | 120,500 | — | — |
| 2024-11-21 | $9.44 | $9.44 | 80,100 | — | — |
| 2024-11-20 | $9.64 | $9.64 | 245,000 | — | — |
| 2024-11-19 | $10.35 | $10.35 | 200,100 | — | — |
| 2024-11-18 | $8.64 | $8.64 | 91,200 | — | — |
| 2024-11-15 | $8.85 | $8.85 | 181,300 | — | — |
| 2024-11-14 | $9.41 | $9.41 | 246,400 | — | — |
| 2024-11-13 | $10.81 | $10.81 | 61,600 | — | — |
| 2024-11-12 | $11.35 | $11.35 | 52,400 | — | — |
| 2024-11-11 | $11.84 | $11.84 | 92,300 | — | — |
| 2024-11-08 | $12.02 | $12.02 | 81,100 | — | — |
| 2024-11-07 | $11.70 | $11.70 | 55,900 | — | — |
| 2024-11-06 | $12.34 | $12.34 | 98,700 | — | — |
| 2024-11-05 | $11.95 | $11.95 | 24,800 | — | — |
| 2024-11-04 | $11.42 | $11.42 | 24,600 | — | — |
| 2024-11-01 | $11.31 | $11.31 | 49,900 | — | — |
| 2024-10-31 | $11.32 | $11.32 | 71,400 | — | — |
| 2024-10-30 | $11.23 | $11.23 | 44,000 | — | — |
| 2024-10-29 | $12.16 | $12.16 | 24,200 | — | — |
| 2024-10-28 | $11.99 | $11.99 | 63,200 | — | — |
| 2024-10-25 | $11.90 | $11.90 | 59,900 | — | — |
| 2024-10-24 | $11.97 | $11.97 | 49,800 | — | — |
| 2024-10-23 | $12.04 | $12.04 | 87,000 | — | — |
| 2024-10-22 | $12.98 | $12.98 | 85,100 | — | — |
| 2024-10-21 | $12.58 | $12.58 | 122,200 | — | — |
| 2024-10-18 | $12.03 | $12.03 | 112,000 | — | — |
| 2024-10-17 | $11.12 | $11.12 | 47,500 | — | — |
| 2024-10-16 | $11.19 | $11.19 | 129,000 | — | — |
| 2024-10-15 | $11.20 | $11.20 | 78,800 | — | — |
| 2024-10-14 | $10.32 | $10.32 | 57,900 | — | — |
| 2024-10-11 | $10.35 | $10.35 | 50,100 | — | — |
| 2024-10-10 | $10.29 | $10.29 | 85,000 | — | — |
| 2024-10-09 | $10.49 | $10.49 | 71,700 | — | — |
| 2024-10-08 | $10.32 | $10.32 | 77,700 | — | — |
| 2024-10-07 | $10.35 | $10.35 | 98,600 | — | — |
| 2024-10-04 | $9.74 | $9.74 | 110,900 | — | — |
| 2024-10-03 | $10.03 | $10.03 | 89,800 | — | — |
| 2024-10-02 | $10.40 | $10.40 | 60,900 | — | — |
| 2024-10-01 | $10.67 | $10.67 | 72,800 | — | — |
| 2024-09-30 | $10.68 | $10.68 | 111,800 | — | — |
| 2024-09-27 | $11.16 | $11.16 | 170,700 | — | — |
| 2024-09-26 | $11.97 | $11.97 | 145,500 | — | — |
| 2024-09-25 | $11.51 | $11.51 | 197,200 | — | — |
| 2024-09-24 | $11.45 | $11.45 | 346,200 | — | — |
| 2024-09-23 | $11.86 | $11.86 | 176,300 | — | — |
| 2024-09-20 | $11.47 | $11.47 | 2,712,800 | — | — |
| 2024-09-19 | $11.37 | $11.37 | 213,000 | — | — |
| 2024-09-18 | $11.34 | $11.34 | 225,800 | — | — |
| 2024-09-17 | $10.61 | $10.61 | 102,900 | — | — |
| 2024-09-16 | $11.05 | $11.05 | 163,600 | — | — |
| 2024-09-13 | $11.59 | $11.59 | 110,600 | — | — |
| 2024-09-12 | $11.26 | $11.26 | 164,400 | — | — |
| 2024-09-11 | $10.93 | $10.93 | 63,600 | — | — |
| 2024-09-10 | $11.48 | $11.48 | 44,600 | — | — |
| 2024-09-09 | $11.80 | $11.80 | 134,500 | — | — |
| 2024-09-06 | $11.96 | $11.96 | 144,000 | — | — |
| 2024-09-05 | $11.78 | $11.78 | 131,900 | — | — |
| 2024-09-04 | $11.91 | $11.91 | 143,100 | — | — |
| 2024-09-03 | $12.20 | $12.20 | 141,700 | — | — |
| 2024-08-30 | $12.70 | $12.70 | 80,300 | — | — |
| 2024-08-29 | $12.77 | $12.77 | 140,000 | — | — |
| 2024-08-28 | $12.81 | $12.81 | 84,400 | — | — |
| 2024-08-27 | $12.60 | $12.60 | 105,600 | — | — |
| 2024-08-26 | $13.00 | $13.00 | 220,300 | — | — |
| 2024-08-23 | $12.76 | $12.76 | 157,100 | — | — |
| 2024-08-22 | $12.89 | $12.89 | 184,300 | — | — |
| 2024-08-21 | $12.99 | $12.99 | 161,900 | — | — |
| 2024-08-20 | $13.00 | $13.00 | 141,900 | — | — |
| 2024-08-19 | $13.00 | $13.00 | 135,800 | — | — |
| 2024-08-16 | $12.80 | $12.80 | 72,100 | — | — |
| 2024-08-15 | $12.87 | $12.87 | 52,700 | — | — |
| 2024-08-14 | $12.71 | $12.71 | 105,500 | — | — |
| 2024-08-13 | $12.54 | $12.54 | 53,600 | — | — |
| 2024-08-12 | $11.99 | $11.99 | 115,700 | — | — |
| 2024-08-09 | $11.96 | $11.96 | 67,400 | — | — |
| 2024-08-08 | $12.21 | $12.21 | 71,300 | — | — |
| 2024-08-07 | $12.16 | $12.16 | 71,700 | — | — |
| 2024-08-06 | $12.26 | $12.26 | 102,900 | — | — |
| 2024-08-05 | $11.86 | $11.86 | 304,200 | — | — |
| 2024-08-02 | $12.98 | $12.98 | 106,100 | — | — |
| 2024-08-01 | $12.69 | $12.69 | 125,000 | — | — |
| 2024-07-31 | $12.30 | $12.30 | 247,000 | — | — |
| 2024-07-30 | $11.95 | $11.95 | 262,500 | — | — |
| 2024-07-29 | $12.78 | $12.78 | 205,000 | — | — |
| 2024-07-26 | $12.50 | $12.50 | 84,000 | — | — |
| 2024-07-25 | $12.85 | $12.85 | 87,400 | — | — |
| 2024-07-24 | $12.82 | $12.82 | 135,800 | — | — |
| 2024-07-23 | $12.60 | $12.60 | 224,100 | — | — |
| 2024-07-22 | $13.00 | $13.00 | 100,900 | — | — |
| 2024-07-19 | $12.50 | $12.50 | 69,000 | — | — |
| 2024-07-18 | $12.51 | $12.51 | 133,400 | — | — |
| 2024-07-17 | $12.58 | $12.58 | 189,600 | — | — |
| 2024-07-16 | $11.09 | $11.09 | 111,300 | — | — |
| 2024-07-15 | $11.29 | $11.29 | 241,900 | — | — |
| 2024-07-12 | $11.09 | $11.09 | 100,100 | — | — |
| 2024-07-11 | $12.37 | $12.37 | 138,300 | — | — |
| 2024-07-10 | $12.96 | $12.96 | 159,400 | — | — |
| 2024-07-09 | $11.75 | $11.75 | 193,500 | — | — |
| 2024-07-08 | $12.75 | $12.75 | 116,300 | — | — |
| 2024-07-05 | $11.45 | $11.45 | 271,400 | — | — |
| 2024-07-03 | $11.65 | $11.65 | 158,700 | — | — |
| 2024-07-02 | $11.94 | $11.94 | 281,600 | — | — |
| 2024-07-01 | $12.54 | $12.54 | 330,600 | — | — |
| 2024-06-28 | $13.30 | $13.30 | 1,767,600 | — | — |