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
- 2023-03-29 to 2026-08-28
- 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 | $6.45 | $6.45 | 285 |
| 2024-12-30 | $6.52 | $6.52 | 8,562 |
| 2024-12-27 | $6.26 | $6.26 | 0 |
| 2024-12-26 | $6.26 | $6.26 | 3,457 |
| 2024-12-24 | $6.54 | $6.54 | 0 |
| 2024-12-23 | $6.54 | $6.54 | 974 |
| 2024-12-20 | $6.47 | $6.47 | 359 |
| 2024-12-19 | $6.99 | $6.99 | 8,063 |
| 2024-12-18 | $7.16 | $7.16 | 502 |
| 2024-12-17 | $7.57 | $7.57 | 149 |
| 2024-12-16 | $6.99 | $6.99 | 233 |
| 2024-12-13 | $7.20 | $7.20 | 495 |
| 2024-12-12 | $7.43 | $7.43 | 942 |
| 2024-12-11 | $7.55 | $7.55 | 724 |
| 2024-12-10 | $7.47 | $7.47 | 355 |
| 2024-12-09 | $7.61 | $7.61 | 2,092 |
| 2024-12-06 | $7.58 | $7.58 | 180 |
| 2024-12-05 | $7.47 | $7.47 | 2,588 |
| 2024-12-04 | $7.53 | $7.53 | 432 |
| 2024-12-03 | $7.12 | $7.12 | 718 |
| 2024-12-02 | $7.78 | $7.78 | 367 |
| 2024-11-29 | $7.40 | $7.40 | 0 |
| 2024-11-27 | $7.40 | $7.40 | 871 |
| 2024-11-26 | $7.79 | $7.79 | 4,983 |
| 2024-11-25 | $7.51 | $7.51 | 126 |
| 2024-11-22 | $7.48 | $7.48 | 1,343 |
| 2024-11-21 | $8.33 | $8.33 | 1,880 |
| 2024-11-20 | $7.80 | $7.80 | 12,402 |
| 2024-11-19 | $8.09 | $8.09 | 1,336 |
| 2024-11-18 | $7.86 | $7.86 | 9,363 |
| 2024-11-15 | $7.82 | $7.82 | 5,150 |
| 2024-11-14 | $8.25 | $8.25 | 831 |
| 2024-11-13 | $8.48 | $8.48 | 1,948 |
| 2024-11-12 | $8.68 | $8.68 | 0 |
| 2024-11-11 | $8.68 | $8.68 | 1,456 |
| 2024-11-08 | $8.75 | $8.75 | 40,365 |
| 2024-11-07 | $8.72 | $8.72 | 76,150 |
| 2024-11-06 | $8.79 | $8.79 | 42,828 |
| 2024-11-05 | $8.74 | $8.74 | 365 |
| 2024-11-04 | $8.62 | $8.62 | 390 |
| 2024-11-01 | $7.96 | $7.96 | 416 |
| 2024-10-31 | $7.91 | $7.91 | 450 |
| 2024-10-30 | $8.07 | $8.07 | 189 |
| 2024-10-29 | $8.26 | $8.26 | 349 |
| 2024-10-28 | $8.44 | $8.44 | 1,753 |
| 2024-10-25 | $8.24 | $8.24 | 0 |
| 2024-10-24 | $8.24 | $8.24 | 245 |
| 2024-10-23 | $8.14 | $8.14 | 293 |
| 2024-10-22 | $8.08 | $8.08 | 235 |
| 2024-10-21 | $8.40 | $8.40 | 200 |
| 2024-10-18 | $8.02 | $8.02 | 0 |
| 2024-10-17 | $8.02 | $8.02 | 2,724 |
| 2024-10-16 | $7.83 | $7.83 | 618 |
| 2024-10-15 | $7.92 | $7.92 | 510 |
| 2024-10-14 | $7.98 | $7.98 | 0 |
| 2024-10-11 | $7.98 | $7.98 | 705 |
| 2024-10-10 | $7.88 | $7.88 | 0 |
| 2024-10-09 | $7.88 | $7.88 | 542 |
| 2024-10-08 | $7.90 | $7.90 | 500 |
| 2024-10-07 | $8.36 | $8.36 | 0 |
| 2024-10-04 | $8.36 | $8.36 | 0 |
| 2024-10-03 | $8.36 | $8.36 | 214 |
| 2024-10-02 | $8.41 | $8.41 | 0 |
| 2024-10-01 | $8.41 | $8.41 | 142 |
| 2024-09-30 | $8.58 | $8.58 | 0 |
| 2024-09-27 | $8.58 | $8.58 | 194 |
| 2024-09-26 | $8.30 | $8.30 | 199 |
| 2024-09-25 | $8.44 | $8.44 | 0 |
| 2024-09-24 | $8.44 | $8.44 | 184 |
| 2024-09-23 | $8.48 | $8.48 | 1,500 |
| 2024-09-20 | $8.79 | $8.79 | 0 |
| 2024-09-19 | $8.79 | $8.79 | 371 |
| 2024-09-18 | $8.97 | $8.97 | 0 |
| 2024-09-17 | $8.97 | $8.97 | 672 |
| 2024-09-16 | $9.04 | $9.03 | 711 |
| 2024-09-13 | $8.64 | $8.64 | 500 |
| 2024-09-12 | $9.20 | $9.20 | 100 |
| 2024-09-11 | $9.23 | $9.23 | 1,932 |
| 2024-09-10 | $9.04 | $9.04 | 472 |
| 2024-09-09 | $9.15 | $9.15 | 735 |
| 2024-09-06 | $9.09 | $9.09 | 0 |
| 2024-09-05 | $9.09 | $9.09 | 1,258 |
| 2024-09-04 | $9.24 | $9.24 | 2,278 |
| 2024-09-03 | $9.76 | $9.76 | 0 |
| 2024-08-30 | $9.76 | $9.76 | 0 |
| 2024-08-29 | $9.76 | $9.76 | 247 |
| 2024-08-28 | $9.75 | $9.75 | 0 |
| 2024-08-27 | $9.75 | $9.75 | 0 |
| 2024-08-26 | $9.75 | $9.75 | 1,131 |
| 2024-08-23 | $10.18 | $10.18 | 0 |
| 2024-08-22 | $10.18 | $10.18 | 0 |
| 2024-08-21 | $10.18 | $10.18 | 111 |
| 2024-08-20 | $9.59 | $9.59 | 0 |
| 2024-08-19 | $9.59 | $9.59 | 1,104 |
| 2024-08-16 | $9.49 | $9.49 | 293 |
| 2024-08-15 | $9.35 | $9.35 | 311 |
| 2024-08-14 | $9.29 | $9.29 | 0 |
| 2024-08-13 | $9.29 | $9.29 | 268 |
| 2024-08-12 | $9.05 | $9.05 | 0 |
| 2024-08-09 | $9.05 | $9.05 | 0 |
| 2024-08-08 | $9.05 | $9.05 | 0 |
| 2024-08-07 | $9.05 | $9.05 | 169 |
| 2024-08-06 | $8.94 | $8.94 | 191 |
| 2024-08-05 | $8.95 | $8.95 | 0 |
| 2024-08-02 | $8.95 | $8.95 | 0 |
| 2024-08-01 | $8.95 | $8.95 | 0 |
| 2024-07-31 | $8.95 | $8.95 | 373 |
| 2024-07-30 | $8.77 | $8.77 | 232 |
| 2024-07-29 | $8.78 | $8.78 | 237 |
| 2024-07-26 | $8.97 | $8.97 | 179 |
| 2024-07-25 | $9.79 | $9.79 | 0 |
| 2024-07-24 | $9.79 | $9.79 | 120 |
| 2024-07-23 | $9.68 | $9.68 | 195 |
| 2024-07-22 | $9.74 | $9.74 | 118 |
| 2024-07-19 | $9.64 | $9.64 | 163 |
| 2024-07-18 | $9.74 | $9.74 | 200 |
| 2024-07-17 | $9.59 | $9.58 | 0 |
| 2024-07-16 | $9.59 | $9.58 | 0 |
| 2024-07-15 | $9.59 | $9.58 | 0 |
| 2024-07-12 | $9.59 | $9.58 | 0 |
| 2024-07-11 | $9.59 | $9.58 | 0 |
| 2024-07-10 | $9.59 | $9.58 | 500 |
| 2024-07-09 | $9.90 | $9.90 | 0 |
| 2024-07-08 | $9.90 | $9.90 | 5,000 |
| 2024-07-05 | $9.00 | $9.00 | 0 |
| 2024-07-03 | $9.00 | $9.00 | 0 |
| 2024-07-02 | $9.00 | $9.00 | 0 |
| 2024-07-01 | $9.00 | $9.00 | 0 |
| 2024-06-28 | $9.00 | $9.00 | 0 |
| 2024-06-27 | $9.00 | $9.00 | 0 |
| 2024-06-26 | $9.00 | $9.00 | 0 |
| 2024-06-25 | $9.00 | $9.00 | 0 |
| 2024-06-24 | $9.00 | $9.00 | 120 |
| 2024-06-21 | $8.80 | $8.80 | 0 |
| 2024-06-20 | $8.80 | $8.80 | 0 |
| 2024-06-18 | $8.80 | $8.80 | 0 |
| 2024-06-17 | $8.80 | $8.80 | 0 |
| 2024-06-14 | $8.80 | $8.80 | 0 |
| 2024-06-13 | $8.80 | $8.80 | 0 |
| 2024-06-12 | $8.80 | $8.80 | 151 |
| 2024-06-11 | $9.17 | $9.17 | 0 |
| 2024-06-10 | $9.17 | $9.17 | 0 |
| 2024-06-07 | $9.17 | $9.17 | 0 |
| 2024-06-06 | $9.17 | $9.17 | 0 |
| 2024-06-05 | $9.17 | $9.17 | 0 |
| 2024-06-04 | $9.17 | $9.17 | 0 |
| 2024-06-03 | $9.17 | $9.17 | 0 |
| 2024-05-31 | $9.17 | $9.17 | 603 |
| 2024-05-30 | $9.96 | $9.96 | 0 |
| 2024-05-29 | $9.96 | $9.96 | 0 |
| 2024-05-28 | $9.96 | $9.96 | 0 |
| 2024-05-24 | $9.96 | $9.96 | 0 |
| 2024-05-23 | $9.96 | $9.96 | 0 |
| 2024-05-22 | $9.96 | $9.96 | 0 |