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 | $11.39 | $11.39 | 9,100 |
| 2024-12-30 | $11.13 | $11.13 | 10,100 |
| 2024-12-27 | $11.25 | $11.25 | 23,700 |
| 2024-12-26 | $11.14 | $11.14 | 23,300 |
| 2024-12-24 | $11.26 | $11.26 | 9,900 |
| 2024-12-23 | $10.95 | $10.95 | 20,400 |
| 2024-12-20 | $10.58 | $10.58 | 10,300 |
| 2024-12-19 | $10.97 | $10.97 | 15,400 |
| 2024-12-18 | $10.72 | $10.72 | 14,800 |
| 2024-12-17 | $11.00 | $11.00 | 14,400 |
| 2024-12-16 | $10.93 | $10.93 | 293,700 |
| 2024-12-13 | $10.99 | $10.99 | 4,000 |
| 2024-12-12 | $11.12 | $11.12 | 6,900 |
| 2024-12-11 | $10.97 | $10.97 | 6,400 |
| 2024-12-10 | $11.05 | $11.05 | 25,200 |
| 2024-12-09 | $11.22 | $11.21 | 9,400 |
| 2024-12-06 | $10.94 | $10.94 | 6,400 |
| 2024-12-05 | $11.16 | $11.16 | 6,400 |
| 2024-12-04 | $11.10 | $11.10 | 7,500 |
| 2024-12-03 | $11.38 | $11.38 | 6,100 |
| 2024-12-02 | $11.46 | $11.46 | 8,100 |
| 2024-11-29 | $11.28 | $11.28 | 4,000 |
| 2024-11-27 | $11.27 | $11.27 | 2,900 |
| 2024-11-26 | $10.87 | $10.87 | 6,700 |
| 2024-11-25 | $11.20 | $11.20 | 3,100 |
| 2024-11-22 | $11.68 | $11.68 | 5,700 |
| 2024-11-21 | $11.05 | $11.05 | 7,900 |
| 2024-11-20 | $12.26 | $12.26 | 2,000 |
| 2024-11-19 | $11.00 | $11.00 | 6,800 |
| 2024-11-18 | $11.22 | $11.22 | 33,800 |
| 2024-11-15 | $11.70 | $11.70 | 109,100 |
| 2024-11-14 | $11.90 | $11.90 | 5,800 |
| 2024-11-13 | $11.38 | $11.38 | 11,900 |
| 2024-11-12 | $12.01 | $12.01 | 2,600 |
| 2024-11-11 | $12.15 | $12.15 | 8,600 |
| 2024-11-08 | $13.00 | $13.00 | 43,800 |
| 2024-11-07 | $11.37 | $11.37 | 4,600 |
| 2024-11-06 | $11.61 | $11.61 | 26,500 |
| 2024-11-05 | $11.77 | $11.77 | 17,900 |
| 2024-11-04 | $11.70 | $11.70 | 4,400 |
| 2024-11-01 | $11.80 | $11.80 | 2,400 |
| 2024-10-31 | $11.78 | $11.78 | 1,600 |
| 2024-10-30 | $11.59 | $11.59 | 1,600 |
| 2024-10-29 | $11.65 | $11.65 | 1,500 |
| 2024-10-28 | $12.16 | $12.16 | 2,900 |
| 2024-10-25 | $12.10 | $12.10 | 1,700 |
| 2024-10-24 | $12.00 | $12.00 | 4,400 |
| 2024-10-23 | $12.08 | $12.08 | 1,700 |
| 2024-10-22 | $12.25 | $12.25 | 1,100 |
| 2024-10-21 | $12.39 | $12.39 | 5,600 |
| 2024-10-18 | $12.56 | $12.56 | 2,100 |
| 2024-10-17 | $12.30 | $12.30 | 3,500 |
| 2024-10-16 | $12.31 | $12.31 | 4,300 |
| 2024-10-15 | $12.50 | $12.49 | 1,900 |
| 2024-10-14 | $12.62 | $12.62 | 1,200 |
| 2024-10-11 | $12.43 | $12.43 | 9,200 |
| 2024-10-10 | $12.42 | $12.41 | 2,900 |
| 2024-10-09 | $12.93 | $12.93 | 1,800 |
| 2024-10-08 | $12.44 | $12.44 | 2,000 |
| 2024-10-07 | $12.95 | $12.95 | 800 |
| 2024-10-04 | $12.41 | $12.41 | 1,400 |
| 2024-10-03 | $12.22 | $12.22 | 3,900 |
| 2024-10-02 | $12.47 | $12.47 | 6,100 |
| 2024-10-01 | $12.57 | $12.56 | 1,600 |
| 2024-09-30 | $12.90 | $12.90 | 5,500 |
| 2024-09-27 | $12.90 | $12.90 | 1,800 |
| 2024-09-26 | $12.79 | $12.79 | 3,800 |
| 2024-09-25 | $12.95 | $12.94 | 1,800 |
| 2024-09-24 | $13.15 | $13.15 | 3,800 |
| 2024-09-23 | $12.75 | $12.75 | 1,900 |
| 2024-09-20 | $12.40 | $12.40 | 2,500 |
| 2024-09-19 | $12.80 | $12.80 | 700 |
| 2024-09-18 | $13.15 | $13.15 | 1,400 |
| 2024-09-17 | $13.00 | $13.00 | 2,600 |
| 2024-09-16 | $12.90 | $12.90 | 1,700 |
| 2024-09-13 | $13.23 | $13.23 | 2,500 |
| 2024-09-12 | $12.76 | $12.76 | 1,300 |
| 2024-09-11 | $12.99 | $12.99 | 3,000 |
| 2024-09-10 | $13.19 | $13.19 | 1,500 |
| 2024-09-09 | $13.32 | $13.32 | 2,900 |
| 2024-09-06 | $13.25 | $13.25 | 1,100 |
| 2024-09-05 | $13.02 | $13.01 | 900 |
| 2024-09-04 | $13.08 | $13.08 | 1,100 |
| 2024-09-03 | $13.01 | $13.01 | 800 |
| 2024-08-30 | $13.06 | $13.06 | 1,600 |
| 2024-08-29 | $12.66 | $12.66 | 1,800 |
| 2024-08-28 | $13.22 | $13.21 | 2,700 |
| 2024-08-27 | $12.97 | $12.97 | 4,000 |
| 2024-08-26 | $12.92 | $12.92 | 2,000 |
| 2024-08-23 | $13.16 | $13.16 | 1,800 |
| 2024-08-22 | $12.68 | $12.68 | 2,200 |
| 2024-08-21 | $13.15 | $13.15 | 1,700 |
| 2024-08-20 | $13.48 | $13.48 | 1,000 |
| 2024-08-19 | $13.40 | $13.40 | 2,100 |
| 2024-08-16 | $12.92 | $12.92 | 700 |
| 2024-08-15 | $12.56 | $12.56 | 11,900 |