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 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $11.49 | $11.49 | 100 |
| 2024-12-30 | $12.18 | $12.18 | 0 |
| 2024-12-27 | $12.18 | $12.18 | 0 |
| 2024-12-26 | $12.18 | $12.18 | 1,200 |
| 2024-12-24 | $11.00 | $11.00 | 0 |
| 2024-12-23 | $11.00 | $11.00 | 0 |
| 2024-12-20 | $11.00 | $11.00 | 500 |
| 2024-12-19 | $12.00 | $12.00 | 900 |
| 2024-12-18 | $11.40 | $11.40 | 500 |
| 2024-12-17 | $12.50 | $12.50 | 0 |
| 2024-12-16 | $12.50 | $12.50 | 800 |
| 2024-12-13 | $12.90 | $12.90 | 500 |
| 2024-12-12 | $12.81 | $12.81 | 25,500 |
| 2024-12-11 | $11.06 | $11.06 | 60,200 |
| 2024-12-10 | $9.60 | $9.60 | 2,800 |
| 2024-12-09 | $11.37 | $11.36 | 1,700 |
| 2024-12-06 | $9.50 | $9.50 | 0 |
| 2024-12-05 | $9.50 | $9.50 | 100 |
| 2024-12-04 | $9.99 | $9.99 | 0 |
| 2024-12-03 | $9.99 | $9.99 | 0 |
| 2024-12-02 | $9.99 | $9.99 | 600 |
| 2024-11-29 | $10.00 | $10.00 | 0 |
| 2024-11-27 | $10.00 | $10.00 | 0 |
| 2024-11-26 | $10.00 | $10.00 | 112,100 |
| 2024-11-25 | $9.77 | $9.77 | 1,100 |
| 2024-11-22 | $9.52 | $9.52 | 1,000 |
| 2024-11-21 | $11.52 | $11.52 | 100 |
| 2024-11-20 | $10.76 | $10.76 | 900 |
| 2024-11-19 | $12.00 | $12.00 | 0 |
| 2024-11-18 | $12.00 | $12.00 | 2,200 |
| 2024-11-15 | $10.42 | $10.42 | 0 |
| 2024-11-14 | $10.42 | $10.42 | 5,000 |
| 2024-11-13 | $10.15 | $10.15 | 0 |
| 2024-11-12 | $10.15 | $10.15 | 9,600 |
| 2024-11-11 | $10.45 | $10.45 | 0 |
| 2024-11-08 | $10.45 | $10.45 | 1,000 |
| 2024-11-07 | $11.89 | $11.89 | 2,800 |
| 2024-11-06 | $11.16 | $11.16 | 1,900 |
| 2024-11-05 | $11.59 | $11.59 | 1,400 |
| 2024-11-04 | $11.40 | $11.40 | 6,300 |
| 2024-11-01 | $11.40 | $11.40 | 0 |
| 2024-10-31 | $11.40 | $11.40 | 2,400 |
| 2024-10-30 | $11.55 | $11.55 | 5,000 |
| 2024-10-29 | $10.83 | $10.83 | 600 |
| 2024-10-28 | $12.73 | $12.73 | 800 |
| 2024-10-25 | $13.31 | $13.31 | 5,200 |
| 2024-10-24 | $11.10 | $11.10 | 600 |
| 2024-10-23 | $12.80 | $12.80 | 500 |
| 2024-10-22 | $11.69 | $11.69 | 1,200 |
| 2024-10-21 | $11.66 | $11.66 | 200 |
| 2024-10-18 | $11.50 | $11.50 | 100 |
| 2024-10-17 | $11.50 | $11.50 | 0 |
| 2024-10-16 | $11.50 | $11.50 | 3,200 |
| 2024-10-15 | $11.60 | $11.60 | 1,500 |
| 2024-10-14 | $12.24 | $12.24 | 6,300 |
| 2024-10-11 | $14.05 | $14.05 | 2,300 |
| 2024-10-10 | $12.98 | $12.98 | 1,400 |
| 2024-10-09 | $14.07 | $14.07 | 61,400 |
| 2024-10-08 | $13.05 | $13.05 | 270,400 |
| 2024-10-07 | $14.54 | $14.54 | 2,700 |
| 2024-10-04 | $13.60 | $13.60 | 1,800 |
| 2024-10-03 | $16.00 | $16.00 | 5,000 |
| 2024-10-02 | $15.00 | $15.00 | 12,500 |
| 2024-10-01 | $13.05 | $13.05 | 6,800 |
| 2024-09-30 | $14.60 | $14.60 | 10,500 |
| 2024-09-27 | $13.32 | $13.32 | 41,700 |
| 2024-09-26 | $12.51 | $12.51 | 99,500 |
| 2024-09-25 | $11.19 | $11.19 | 1,900 |
| 2024-09-24 | $10.55 | $10.55 | 80,000 |
| 2024-09-23 | $10.55 | $10.55 | 0 |
| 2024-09-20 | $10.55 | $10.55 | 0 |
| 2024-09-19 | $10.55 | $10.55 | 0 |
| 2024-09-18 | $10.55 | $10.55 | 100 |
| 2024-09-17 | $10.65 | $10.65 | 400 |
| 2024-09-16 | $11.90 | $11.90 | 0 |
| 2024-09-13 | $11.90 | $11.90 | 400 |
| 2024-09-12 | $11.00 | $11.00 | 4,400 |
| 2024-09-11 | $11.50 | $11.50 | 500 |
| 2024-09-10 | $10.90 | $10.90 | 2,800 |
| 2024-09-09 | $10.50 | $10.50 | 4,900 |
| 2024-09-06 | $10.00 | $10.00 | 1,800 |
| 2024-09-05 | $10.87 | $10.87 | 4,200 |
| 2024-09-04 | $11.40 | $11.40 | 4,400 |
| 2024-09-03 | $11.82 | $11.82 | 6,200 |
| 2024-08-30 | $11.87 | $11.87 | 29,000 |
| 2024-08-29 | $11.89 | $11.89 | 9,900 |
| 2024-08-28 | $10.00 | $10.00 | 3,800 |
| 2024-08-27 | $10.81 | $10.81 | 1,300 |
| 2024-08-26 | $9.74 | $9.74 | 1,300 |
| 2024-08-23 | $11.89 | $11.89 | 1,400 |
| 2024-08-22 | $11.97 | $11.97 | 3,900 |
| 2024-08-21 | $11.03 | $11.03 | 100 |
| 2024-08-20 | $11.03 | $11.03 | 5,700 |
| 2024-08-19 | $12.00 | $12.00 | 1,100 |
| 2024-08-16 | $11.00 | $11.00 | 6,400 |
| 2024-08-15 | $11.50 | $11.50 | 700 |