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
- 2024-07-19 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 | $10.08 | $10.08 | 66,100 | — | — |
| 2024-12-30 | $10.58 | $10.58 | 36,700 | — | — |
| 2024-12-27 | $10.64 | $10.64 | 45,200 | — | — |
| 2024-12-26 | $10.53 | $10.53 | 48,700 | — | — |
| 2024-12-24 | $10.96 | $10.96 | 30,300 | — | — |
| 2024-12-23 | $10.48 | $10.48 | 58,500 | — | — |
| 2024-12-20 | $11.11 | $11.11 | 352,800 | — | — |
| 2024-12-19 | $10.00 | $10.00 | 48,100 | — | — |
| 2024-12-18 | $9.97 | $9.97 | 46,800 | — | — |
| 2024-12-17 | $11.04 | $11.04 | 62,300 | — | — |
| 2024-12-16 | $10.40 | $10.40 | 30,300 | — | — |
| 2024-12-13 | $10.62 | $10.62 | 42,700 | — | — |
| 2024-12-12 | $10.68 | $10.68 | 49,600 | — | — |
| 2024-12-11 | $11.64 | $11.64 | 50,000 | — | — |
| 2024-12-10 | $12.29 | $12.29 | 89,800 | — | — |
| 2024-12-09 | $11.77 | $11.77 | 24,200 | — | — |
| 2024-12-06 | $11.80 | $11.80 | 35,000 | — | — |
| 2024-12-05 | $11.60 | $11.60 | 100,200 | — | — |
| 2024-12-04 | $12.72 | $12.72 | 71,900 | — | — |
| 2024-12-03 | $12.61 | $12.61 | 51,500 | — | — |
| 2024-12-02 | $12.75 | $12.75 | 21,300 | — | — |
| 2024-11-29 | $12.78 | $12.78 | 12,700 | — | — |
| 2024-11-27 | $12.60 | $12.60 | 26,500 | — | — |
| 2024-11-26 | $12.21 | $12.21 | 45,100 | — | — |
| 2024-11-25 | $11.81 | $11.81 | 77,700 | — | — |
| 2024-11-22 | $11.20 | $11.20 | 36,800 | — | — |
| 2024-11-21 | $10.88 | $10.88 | 25,700 | — | — |
| 2024-11-20 | $10.96 | $10.96 | 25,300 | — | — |
| 2024-11-19 | $11.30 | $11.30 | 68,000 | — | — |
| 2024-11-18 | $10.31 | $10.31 | 45,300 | — | — |
| 2024-11-15 | $10.06 | $10.06 | 97,400 | — | — |
| 2024-11-14 | $10.51 | $10.51 | 48,500 | — | — |
| 2024-11-13 | $11.70 | $11.70 | 32,200 | — | — |
| 2024-11-12 | $13.07 | $13.07 | 62,200 | — | — |
| 2024-11-11 | $13.38 | $13.38 | 70,300 | — | — |
| 2024-11-08 | $13.11 | $13.11 | 62,100 | — | — |
| 2024-11-07 | $13.96 | $13.96 | 81,000 | — | — |
| 2024-11-06 | $14.47 | $14.47 | 101,200 | — | — |
| 2024-11-05 | $11.90 | $11.90 | 30,800 | — | — |
| 2024-11-04 | $11.19 | $11.19 | 25,700 | — | — |
| 2024-11-01 | $10.72 | $10.72 | 31,200 | — | — |
| 2024-10-31 | $10.14 | $10.14 | 42,600 | — | — |
| 2024-10-30 | $10.15 | $10.15 | 63,700 | — | — |
| 2024-10-29 | $10.86 | $10.86 | 47,000 | — | — |
| 2024-10-28 | $10.60 | $10.60 | 52,900 | — | — |
| 2024-10-25 | $10.46 | $10.46 | 46,700 | — | — |
| 2024-10-24 | $10.16 | $10.16 | 92,700 | — | — |
| 2024-10-23 | $10.95 | $10.95 | 102,600 | — | — |
| 2024-10-22 | $11.30 | $11.30 | 85,100 | — | — |
| 2024-10-21 | $10.48 | $10.48 | 89,700 | — | — |
| 2024-10-18 | $12.17 | $12.17 | 106,000 | — | — |
| 2024-10-17 | $12.78 | $12.78 | 70,900 | — | — |
| 2024-10-16 | $13.60 | $13.60 | 107,200 | — | — |
| 2024-10-15 | $12.57 | $12.57 | 183,100 | — | — |
| 2024-10-14 | $14.29 | $14.29 | 41,100 | — | — |
| 2024-10-11 | $15.10 | $15.10 | 102,300 | — | — |
| 2024-10-10 | $14.15 | $14.15 | 40,200 | — | — |
| 2024-10-09 | $14.82 | $14.82 | 54,000 | — | — |
| 2024-10-08 | $14.86 | $14.86 | 22,100 | — | — |
| 2024-10-07 | $14.51 | $14.51 | 52,500 | — | — |
| 2024-10-04 | $15.83 | $15.83 | 36,500 | — | — |
| 2024-10-03 | $15.40 | $15.40 | 63,200 | — | — |
| 2024-10-02 | $15.72 | $15.72 | 69,000 | — | — |
| 2024-10-01 | $15.42 | $15.42 | 156,300 | — | — |
| 2024-09-30 | $15.45 | $15.45 | 128,100 | — | — |
| 2024-09-27 | $14.01 | $14.01 | 62,500 | — | — |
| 2024-09-26 | $13.32 | $13.32 | 137,500 | — | — |
| 2024-09-25 | $15.11 | $15.11 | 310,700 | — | — |
| 2024-09-24 | $12.82 | $12.82 | 370,400 | — | — |
| 2024-09-23 | $12.55 | $12.55 | 367,700 | — | — |
| 2024-09-20 | $12.46 | $12.46 | 2,882,700 | — | — |
| 2024-09-19 | $11.73 | $11.73 | 287,700 | — | — |
| 2024-09-18 | $11.90 | $11.90 | 251,800 | — | — |
| 2024-09-17 | $10.95 | $10.95 | 138,200 | — | — |
| 2024-09-16 | $9.80 | $9.80 | 98,100 | — | — |
| 2024-09-13 | $9.96 | $9.96 | 75,000 | — | — |
| 2024-09-12 | $10.74 | $10.74 | 82,000 | — | — |
| 2024-09-11 | $11.52 | $11.52 | 79,800 | — | — |
| 2024-09-10 | $11.79 | $11.79 | 87,000 | — | — |
| 2024-09-09 | $12.00 | $12.00 | 165,400 | — | — |
| 2024-09-06 | $12.02 | $12.02 | 65,700 | — | — |
| 2024-09-05 | $11.91 | $11.91 | 67,000 | — | — |
| 2024-09-04 | $11.38 | $11.38 | 66,300 | — | — |
| 2024-09-03 | $11.01 | $11.01 | 66,800 | — | — |
| 2024-08-30 | $11.54 | $11.54 | 76,300 | — | — |
| 2024-08-29 | $11.30 | $11.30 | 56,500 | — | — |
| 2024-08-28 | $10.93 | $10.93 | 75,700 | — | — |
| 2024-08-27 | $10.68 | $10.68 | 23,500 | — | — |
| 2024-08-26 | $10.77 | $10.77 | 151,400 | — | — |
| 2024-08-23 | $10.00 | $10.00 | 65,300 | — | — |
| 2024-08-22 | $9.97 | $9.97 | 43,600 | — | — |
| 2024-08-21 | $10.07 | $10.07 | 35,400 | — | — |
| 2024-08-20 | $10.09 | $10.09 | 85,700 | — | — |
| 2024-08-19 | $10.42 | $10.42 | 125,500 | — | — |
| 2024-08-16 | $11.70 | $11.70 | 164,200 | — | — |
| 2024-08-15 | $11.36 | $11.36 | 190,500 | — | — |
| 2024-08-14 | $11.43 | $11.43 | 115,400 | — | — |
| 2024-08-13 | $11.20 | $11.20 | 208,400 | — | — |
| 2024-08-12 | $11.22 | $11.22 | 142,500 | — | — |
| 2024-08-09 | $11.30 | $11.30 | 148,700 | — | — |
| 2024-08-08 | $11.00 | $11.00 | 97,300 | — | — |
| 2024-08-07 | $11.30 | $11.30 | 98,400 | — | — |
| 2024-08-06 | $11.09 | $11.09 | 77,000 | — | — |
| 2024-08-05 | $11.10 | $11.10 | 99,900 | — | — |
| 2024-08-02 | $11.69 | $11.69 | 112,500 | — | — |
| 2024-08-01 | $11.59 | $11.59 | 53,500 | — | — |
| 2024-07-31 | $11.80 | $11.80 | 82,700 | — | — |
| 2024-07-30 | $11.67 | $11.67 | 87,500 | — | — |
| 2024-07-29 | $11.89 | $11.89 | 182,900 | — | — |
| 2024-07-26 | $12.00 | $12.00 | 212,900 | — | — |
| 2024-07-25 | $11.91 | $11.91 | 154,300 | — | — |
| 2024-07-24 | $11.80 | $11.80 | 66,100 | — | — |
| 2024-07-23 | $12.01 | $12.01 | 110,900 | — | — |
| 2024-07-22 | $11.77 | $11.77 | 342,600 | — | — |
| 2024-07-19 | $12.00 | $12.00 | 631,800 | — | — |