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
- 2024-02-09 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 | $10.50 | $10.50 | 5,700 | — | — |
| 2024-12-30 | $10.97 | $10.97 | 3,300 | — | — |
| 2024-12-27 | $10.72 | $10.72 | 5,300 | — | — |
| 2024-12-26 | $10.41 | $10.41 | 0 | — | — |
| 2024-12-24 | $10.41 | $10.41 | 1,000 | — | — |
| 2024-12-23 | $10.80 | $10.80 | 0 | — | — |
| 2024-12-20 | $10.80 | $10.80 | 0 | — | — |
| 2024-12-19 | $10.80 | $10.80 | 0 | — | — |
| 2024-12-18 | $10.80 | $10.80 | 0 | — | — |
| 2024-12-17 | $10.80 | $10.80 | 78,600 | — | — |
| 2024-12-16 | $10.70 | $10.70 | 2,000 | — | — |
| 2024-12-13 | $10.65 | $10.65 | 100 | — | — |
| 2024-12-12 | $10.65 | $10.65 | 800 | — | — |
| 2024-12-11 | $10.55 | $10.55 | 0 | — | — |
| 2024-12-10 | $10.55 | $10.55 | 8,000 | — | — |
| 2024-12-09 | $10.45 | $10.45 | 0 | — | — |
| 2024-12-06 | $10.45 | $10.45 | 0 | — | — |
| 2024-12-05 | $10.45 | $10.45 | 0 | — | — |
| 2024-12-04 | $10.45 | $10.45 | 0 | — | — |
| 2024-12-03 | $10.45 | $10.45 | 151,100 | — | — |
| 2024-12-02 | $10.50 | $10.50 | 1,600 | — | — |
| 2024-11-29 | $10.45 | $10.45 | 0 | — | — |
| 2024-11-27 | $10.45 | $10.45 | 3,900 | — | — |
| 2024-11-26 | $10.42 | $10.42 | 0 | — | — |
| 2024-11-25 | $10.42 | $10.42 | 0 | — | — |
| 2024-11-22 | $10.42 | $10.42 | 0 | — | — |
| 2024-11-21 | $10.42 | $10.42 | 0 | — | — |
| 2024-11-20 | $10.42 | $10.42 | 0 | — | — |
| 2024-11-19 | $10.42 | $10.42 | 0 | — | — |
| 2024-11-18 | $10.42 | $10.42 | 5,800 | — | — |
| 2024-11-15 | $10.58 | $10.58 | 2,700 | — | — |
| 2024-11-14 | $10.53 | $10.53 | 400 | — | — |
| 2024-11-13 | $10.53 | $10.53 | 2,400 | — | — |
| 2024-11-12 | $10.52 | $10.52 | 22,400 | — | — |
| 2024-11-11 | $10.47 | $10.47 | 2,900 | — | — |
| 2024-11-08 | $10.54 | $10.54 | 2,500 | — | — |
| 2024-11-07 | $10.45 | $10.45 | 1,900 | — | — |
| 2024-11-06 | $10.45 | $10.45 | 8,500 | — | — |
| 2024-11-05 | $10.45 | $10.45 | 83,400 | — | — |
| 2024-11-04 | $10.55 | $10.55 | 900 | — | — |
| 2024-11-01 | $10.59 | $10.59 | 6,300 | — | — |
| 2024-10-31 | $10.42 | $10.42 | 31,100 | — | — |
| 2024-10-30 | $10.50 | $10.50 | 0 | — | — |
| 2024-10-29 | $10.50 | $10.50 | 5,700 | — | — |
| 2024-10-28 | $10.50 | $10.50 | 13,000 | — | — |
| 2024-10-25 | $10.49 | $10.49 | 0 | — | — |
| 2024-10-24 | $10.49 | $10.49 | 100 | — | — |
| 2024-10-23 | $10.35 | $10.35 | 0 | — | — |
| 2024-10-22 | $10.35 | $10.35 | 0 | — | — |
| 2024-10-21 | $10.35 | $10.35 | 600 | — | — |
| 2024-10-18 | $10.36 | $10.36 | 0 | — | — |
| 2024-10-17 | $10.36 | $10.36 | 2,500 | — | — |
| 2024-10-16 | $10.50 | $10.50 | 0 | — | — |
| 2024-10-15 | $10.50 | $10.50 | 0 | — | — |
| 2024-10-14 | $10.50 | $10.50 | 0 | — | — |
| 2024-10-11 | $10.50 | $10.50 | 0 | — | — |
| 2024-10-10 | $10.50 | $10.50 | 1,900 | — | — |
| 2024-10-09 | $10.35 | $10.35 | 0 | — | — |
| 2024-10-08 | $10.35 | $10.35 | 0 | — | — |
| 2024-10-07 | $10.35 | $10.35 | 88,100 | — | — |
| 2024-10-04 | $10.43 | $10.43 | 0 | — | — |
| 2024-10-03 | $10.43 | $10.43 | 0 | — | — |
| 2024-10-02 | $10.43 | $10.43 | 0 | — | — |
| 2024-10-01 | $10.43 | $10.43 | 152,000 | — | — |
| 2024-09-30 | $10.45 | $10.45 | 1,200 | — | — |
| 2024-09-27 | $10.45 | $10.45 | 34,000 | — | — |
| 2024-09-26 | $10.45 | $10.45 | 0 | — | — |
| 2024-09-25 | $10.45 | $10.45 | 0 | — | — |
| 2024-09-24 | $10.45 | $10.45 | 0 | — | — |
| 2024-09-23 | $10.45 | $10.45 | 0 | — | — |
| 2024-09-20 | $10.45 | $10.45 | 0 | — | — |
| 2024-09-19 | $10.45 | $10.45 | 2,100 | — | — |
| 2024-09-18 | $10.35 | $10.35 | 1,000 | — | — |
| 2024-09-17 | $10.35 | $10.35 | 1,300 | — | — |
| 2024-09-16 | $10.40 | $10.40 | 0 | — | — |
| 2024-09-13 | $10.40 | $10.40 | 0 | — | — |
| 2024-09-12 | $10.40 | $10.40 | 100 | — | — |
| 2024-09-11 | $10.44 | $10.44 | 0 | — | — |
| 2024-09-10 | $10.44 | $10.44 | 400 | — | — |
| 2024-09-09 | $10.35 | $10.35 | 200 | — | — |
| 2024-09-06 | $10.41 | $10.41 | 12,000 | — | — |
| 2024-09-05 | $10.33 | $10.33 | 2,600 | — | — |
| 2024-09-04 | $10.40 | $10.40 | 500 | — | — |
| 2024-09-03 | $10.40 | $10.40 | 400 | — | — |
| 2024-08-30 | $10.31 | $10.31 | 0 | — | — |
| 2024-08-29 | $10.31 | $10.31 | 145,100 | — | — |
| 2024-08-28 | $10.28 | $10.28 | 1,600 | — | — |
| 2024-08-27 | $10.40 | $10.40 | 0 | — | — |
| 2024-08-26 | $10.40 | $10.40 | 0 | — | — |
| 2024-08-23 | $10.40 | $10.40 | 700 | — | — |
| 2024-08-22 | $10.41 | $10.41 | 200 | — | — |
| 2024-08-21 | $10.39 | $10.39 | 2,800 | — | — |
| 2024-08-20 | $10.40 | $10.40 | 0 | — | — |
| 2024-08-19 | $10.40 | $10.40 | 1,300 | — | — |
| 2024-08-16 | $10.40 | $10.40 | 100 | — | — |
| 2024-08-15 | $10.40 | $10.40 | 600 | — | — |
| 2024-08-14 | $10.40 | $10.40 | 600 | — | — |
| 2024-08-13 | $10.40 | $10.40 | 0 | — | — |
| 2024-08-12 | $10.40 | $10.40 | 0 | — | — |
| 2024-08-09 | $10.40 | $10.40 | 0 | — | — |
| 2024-08-08 | $10.40 | $10.40 | 0 | — | — |
| 2024-08-07 | $10.40 | $10.40 | 0 | — | — |
| 2024-08-06 | $10.40 | $10.40 | 800 | — | — |
| 2024-08-05 | $10.39 | $10.39 | 0 | — | — |
| 2024-08-02 | $10.39 | $10.39 | 8,800 | — | — |
| 2024-08-01 | $10.34 | $10.34 | 12,900 | — | — |
| 2024-07-31 | $10.39 | $10.39 | 1,400 | — | — |
| 2024-07-30 | $10.31 | $10.31 | 2,000 | — | — |
| 2024-07-29 | $10.30 | $10.30 | 0 | — | — |
| 2024-07-26 | $10.30 | $10.30 | 200 | — | — |
| 2024-07-25 | $10.36 | $10.36 | 500 | — | — |
| 2024-07-24 | $10.36 | $10.36 | 5,300 | — | — |
| 2024-07-23 | $10.31 | $10.31 | 200 | — | — |
| 2024-07-22 | $10.40 | $10.40 | 1,100 | — | — |
| 2024-07-19 | $10.39 | $10.39 | 5,600 | — | — |
| 2024-07-18 | $10.36 | $10.36 | 0 | — | — |
| 2024-07-17 | $10.36 | $10.36 | 20,000 | — | — |
| 2024-07-16 | $10.25 | $10.25 | 1,000 | — | — |
| 2024-07-15 | $10.21 | $10.21 | 10,000 | — | — |
| 2024-07-12 | $10.20 | $10.20 | 19,300 | — | — |
| 2024-07-11 | $10.24 | $10.24 | 800 | — | — |
| 2024-07-10 | $10.29 | $10.29 | 4,500 | — | — |
| 2024-07-09 | $10.25 | $10.25 | 600 | — | — |
| 2024-07-08 | $10.21 | $10.21 | 0 | — | — |
| 2024-07-05 | $10.21 | $10.21 | 400 | — | — |
| 2024-07-03 | $10.20 | $10.20 | 0 | — | — |
| 2024-07-02 | $10.20 | $10.20 | 900 | — | — |
| 2024-07-01 | $10.25 | $10.25 | 3,200 | — | — |
| 2024-06-28 | $10.22 | $10.22 | 19,100 | — | — |
| 2024-06-27 | $10.24 | $10.24 | 1,800 | — | — |
| 2024-06-26 | $10.22 | $10.22 | 0 | — | — |
| 2024-06-25 | $10.22 | $10.22 | 200 | — | — |
| 2024-06-24 | $10.20 | $10.20 | 3,100 | — | — |
| 2024-06-21 | $10.20 | $10.20 | 0 | — | — |
| 2024-06-20 | $10.20 | $10.20 | 0 | — | — |
| 2024-06-18 | $10.20 | $10.20 | 300 | — | — |
| 2024-06-17 | $10.20 | $10.20 | 4,700 | — | — |
| 2024-06-14 | $10.24 | $10.24 | 300 | — | — |
| 2024-06-13 | $10.24 | $10.24 | 200 | — | — |
| 2024-06-12 | $10.24 | $10.24 | 1,400 | — | — |
| 2024-06-11 | $10.26 | $10.26 | 0 | — | — |
| 2024-06-10 | $10.26 | $10.26 | 0 | — | — |
| 2024-06-07 | $10.26 | $10.26 | 0 | — | — |
| 2024-06-06 | $10.26 | $10.26 | 0 | — | — |
| 2024-06-05 | $10.26 | $10.26 | 0 | — | — |
| 2024-06-04 | $10.26 | $10.26 | 0 | — | — |
| 2024-06-03 | $10.26 | $10.26 | 0 | — | — |
| 2024-05-31 | $10.26 | $10.26 | 0 | — | — |
| 2024-05-30 | $10.26 | $10.26 | 0 | — | — |
| 2024-05-29 | $10.26 | $10.26 | 300 | — | — |
| 2024-05-28 | $10.26 | $10.26 | 0 | — | — |
| 2024-05-24 | $10.26 | $10.26 | 0 | — | — |
| 2024-05-23 | $10.26 | $10.26 | 100 | — | — |
| 2024-05-22 | $10.25 | $10.25 | 100 | — | — |
| 2024-05-21 | $10.25 | $10.25 | 400 | — | — |
| 2024-05-20 | $10.34 | $10.34 | 400 | — | — |
| 2024-05-17 | $10.34 | $10.34 | 300 | — | — |
| 2024-05-16 | $10.34 | $10.34 | 0 | — | — |
| 2024-05-15 | $10.34 | $10.34 | 600 | — | — |
| 2024-05-14 | $10.34 | $10.34 | 0 | — | — |
| 2024-05-13 | $10.34 | $10.34 | 0 | — | — |
| 2024-05-10 | $10.34 | $10.34 | 300 | — | — |
| 2024-05-09 | $10.34 | $10.34 | 700 | — | — |
| 2024-05-08 | $10.25 | $10.25 | 600 | — | — |
| 2024-05-07 | $10.34 | $10.34 | 700 | — | — |
| 2024-05-06 | $10.24 | $10.24 | 900 | — | — |
| 2024-05-03 | $10.34 | $10.34 | 0 | — | — |
| 2024-05-02 | $10.34 | $10.34 | 2,600 | — | — |
| 2024-05-01 | $10.24 | $10.24 | 1,000 | — | — |
| 2024-04-30 | $10.35 | $10.35 | 500 | — | — |
| 2024-04-29 | $10.26 | $10.26 | 100 | — | — |
| 2024-04-26 | $10.29 | $10.29 | 0 | — | — |
| 2024-04-25 | $10.29 | $10.29 | 2,100 | — | — |
| 2024-04-24 | $10.34 | $10.34 | 0 | — | — |
| 2024-04-23 | $10.34 | $10.34 | 3,200 | — | — |
| 2024-04-22 | $10.25 | $10.25 | 1,600 | — | — |
| 2024-04-19 | $10.25 | $10.25 | 11,200 | — | — |
| 2024-04-18 | $10.34 | $10.34 | 0 | — | — |
| 2024-04-17 | $10.34 | $10.34 | 0 | — | — |
| 2024-04-16 | $10.34 | $10.34 | 800 | — | — |
| 2024-04-15 | $10.33 | $10.33 | 1,900 | — | — |
| 2024-04-12 | $10.34 | $10.34 | 4,400 | — | — |
| 2024-04-11 | $10.34 | $10.34 | 1,500 | — | — |
| 2024-04-10 | $10.35 | $10.35 | 0 | — | — |
| 2024-04-09 | $10.35 | $10.35 | 0 | — | — |
| 2024-04-08 | $10.35 | $10.35 | 200 | — | — |
| 2024-04-05 | $10.23 | $10.23 | 200 | — | — |
| 2024-04-04 | $10.34 | $10.34 | 21,600 | — | — |
| 2024-04-03 | $10.32 | $10.32 | 100 | — | — |
| 2024-04-02 | $10.45 | $10.45 | 100 | — | — |
| 2024-04-01 | $10.32 | $10.32 | 3,300 | — | — |
| 2024-03-28 | $10.40 | $10.40 | 74,600 | — | — |
| 2024-03-27 | $10.31 | $10.31 | 500 | — | — |
| 2024-03-26 | $10.25 | $10.25 | 6,600 | — | — |
| 2024-03-25 | $10.26 | $10.26 | 200 | — | — |
| 2024-03-22 | $10.25 | $10.25 | 2,800 | — | — |
| 2024-03-21 | $10.30 | $10.30 | 1,500 | — | — |
| 2024-03-20 | $10.29 | $10.29 | 0 | — | — |
| 2024-03-19 | $10.29 | $10.29 | 700 | — | — |
| 2024-03-18 | $10.22 | $10.22 | 18,200 | — | — |
| 2024-03-15 | $10.40 | $10.40 | 1,000 | — | — |
| 2024-03-14 | $10.39 | $10.39 | 2,000 | — | — |
| 2024-03-13 | $10.40 | $10.40 | 2,300 | — | — |
| 2024-03-12 | $10.25 | $10.25 | 5,500 | — | — |
| 2024-03-11 | $10.26 | $10.26 | 100 | — | — |
| 2024-03-08 | $10.34 | $10.34 | 2,200 | — | — |
| 2024-03-07 | $10.34 | $10.34 | 2,800 | — | — |
| 2024-03-06 | $10.35 | $10.35 | 5,800 | — | — |
| 2024-03-05 | $10.32 | $10.32 | 3,300 | — | — |
| 2024-03-04 | $10.40 | $10.40 | 16,800 | — | — |
| 2024-03-01 | $10.40 | $10.40 | 3,800 | — | — |
| 2024-02-29 | $10.36 | $10.36 | 800 | — | — |
| 2024-02-28 | $10.40 | $10.40 | 1,700 | — | — |
| 2024-02-27 | $10.45 | $10.45 | 7,000 | — | — |
| 2024-02-26 | $10.45 | $10.45 | 4,900 | — | — |
| 2024-02-23 | $10.45 | $10.45 | 3,500 | — | — |
| 2024-02-22 | $10.50 | $10.50 | 5,800 | — | — |
| 2024-02-21 | $10.31 | $10.31 | 900 | — | — |
| 2024-02-20 | $10.22 | $10.22 | 5,500 | — | — |
| 2024-02-16 | $10.30 | $10.30 | 8,900 | — | — |
| 2024-02-15 | $10.60 | $10.60 | 12,400 | — | — |
| 2024-02-14 | $10.41 | $10.41 | 91,300 | — | — |
| 2024-02-13 | $10.37 | $10.37 | 16,300 | — | — |
| 2024-02-12 | $10.55 | $10.55 | 352,500 | — | — |
| 2024-02-09 | $10.19 | $10.19 | 4,883,300 | — | — |