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 | $8.25 | $8.36 | 3,000 |
| 2024-12-30 | $8.12 | $8.22 | 2,000 |
| 2024-12-27 | $7.99 | $8.10 | 9,700 |
| 2024-12-26 | $8.19 | $8.30 | 1,900 |
| 2024-12-24 | $8.00 | $8.10 | 2,000 |
| 2024-12-23 | $7.90 | $8.00 | 1,900 |
| 2024-12-20 | $7.61 | $7.71 | 5,900 |
| 2024-12-19 | $7.79 | $7.89 | 4,700 |
| 2024-12-18 | $7.79 | $7.89 | 1,700 |
| 2024-12-17 | $7.84 | $7.94 | 1,900 |
| 2024-12-16 | $8.23 | $8.34 | 2,300 |
| 2024-12-13 | $8.31 | $8.42 | 2,000 |
| 2024-12-12 | $8.41 | $8.52 | 2,200 |
| 2024-12-11 | $8.54 | $8.65 | 2,500 |
| 2024-12-10 | $8.29 | $8.40 | 1,700 |
| 2024-12-09 | $8.49 | $8.60 | 900 |
| 2024-12-06 | $7.78 | $7.88 | 2,700 |
| 2024-12-05 | $7.71 | $7.81 | 2,700 |
| 2024-12-04 | $8.12 | $8.23 | 1,000 |
| 2024-12-03 | $8.06 | $8.17 | 3,100 |
| 2024-12-02 | $8.20 | $8.31 | 1,900 |
| 2024-11-29 | $8.20 | $8.31 | 300 |
| 2024-11-27 | $8.28 | $8.39 | 3,000 |
| 2024-11-26 | $8.40 | $8.51 | 2,200 |
| 2024-11-25 | $8.26 | $8.37 | 1,400 |
| 2024-11-22 | $8.27 | $8.38 | 2,300 |
| 2024-11-21 | $8.40 | $8.51 | 4,100 |
| 2024-11-20 | $8.49 | $8.60 | 3,000 |
| 2024-11-19 | $8.58 | $8.69 | 2,700 |
| 2024-11-18 | $8.15 | $8.26 | 6,300 |
| 2024-11-15 | $8.17 | $8.28 | 1,100 |
| 2024-11-14 | $8.13 | $8.24 | 2,900 |
| 2024-11-13 | $8.10 | $8.21 | 2,900 |
| 2024-11-12 | $7.60 | $7.70 | 2,800 |
| 2024-11-11 | $8.56 | $8.67 | 5,100 |
| 2024-11-08 | $8.83 | $8.95 | 1,500 |
| 2024-11-07 | $8.95 | $9.07 | 12,800 |
| 2024-11-06 | $8.38 | $8.49 | 35,500 |
| 2024-11-05 | $8.52 | $8.64 | 2,400 |
| 2024-11-04 | $8.29 | $8.40 | 300 |
| 2024-11-01 | $8.16 | $8.27 | 1,100 |
| 2024-10-31 | $8.17 | $8.28 | 1,600 |
| 2024-10-30 | $8.17 | $8.28 | 1,300 |
| 2024-10-29 | $8.18 | $8.28 | 1,500 |
| 2024-10-28 | $8.31 | $8.42 | 7,100 |
| 2024-10-25 | $8.25 | $8.36 | 200 |
| 2024-10-24 | $8.20 | $8.31 | 1,100 |
| 2024-10-23 | $8.09 | $8.19 | 1,000 |
| 2024-10-22 | $8.83 | $8.94 | 600 |
| 2024-10-21 | $8.05 | $8.16 | 0 |
| 2024-10-18 | $8.05 | $8.16 | 1,300 |
| 2024-10-17 | $8.89 | $9.01 | 1,600 |
| 2024-10-16 | $8.56 | $8.67 | 1,900 |
| 2024-10-15 | $8.37 | $8.48 | 3,300 |
| 2024-10-14 | $8.72 | $8.84 | 500 |
| 2024-10-11 | $8.65 | $8.76 | 2,000 |
| 2024-10-10 | $8.64 | $8.75 | 2,700 |
| 2024-10-09 | $8.76 | $8.88 | 600 |
| 2024-10-08 | $8.76 | $8.88 | 55,600 |
| 2024-10-07 | $9.94 | $10.07 | 1,500 |
| 2024-10-04 | $9.13 | $9.25 | 1,300 |
| 2024-10-03 | $9.12 | $9.24 | 600 |
| 2024-10-02 | $9.25 | $9.37 | 3,400 |
| 2024-10-01 | $8.72 | $8.83 | 100 |
| 2024-09-30 | $8.72 | $8.83 | 400 |
| 2024-09-27 | $8.81 | $8.92 | 2,500 |
| 2024-09-26 | $8.94 | $9.06 | 900 |
| 2024-09-25 | $8.43 | $8.54 | 600 |
| 2024-09-24 | $8.52 | $8.63 | 800 |
| 2024-09-23 | $8.34 | $8.45 | 800 |
| 2024-09-20 | $8.33 | $8.44 | 1,500 |
| 2024-09-19 | $8.47 | $8.58 | 3,000 |
| 2024-09-18 | $8.07 | $8.18 | 400 |
| 2024-09-17 | $7.71 | $7.81 | 1,100 |
| 2024-09-16 | $7.85 | $7.95 | 500 |
| 2024-09-13 | $7.66 | $7.66 | 1,600 |
| 2024-09-12 | $7.59 | $7.59 | 400 |
| 2024-09-11 | $7.61 | $7.61 | 2,700 |
| 2024-09-10 | $8.01 | $8.01 | 4,300 |
| 2024-09-09 | $7.61 | $7.61 | 1,900 |
| 2024-09-06 | $7.95 | $7.95 | 3,800 |
| 2024-09-05 | $7.60 | $7.60 | 1,200 |
| 2024-09-04 | $8.11 | $8.11 | 5,300 |
| 2024-09-03 | $7.61 | $7.61 | 1,300 |
| 2024-08-30 | $7.98 | $7.98 | 5,700 |
| 2024-08-29 | $7.84 | $7.84 | 400 |
| 2024-08-28 | $7.80 | $7.80 | 1,000 |
| 2024-08-27 | $7.82 | $7.82 | 2,400 |
| 2024-08-26 | $7.90 | $7.90 | 6,900 |
| 2024-08-23 | $8.02 | $8.02 | 400 |
| 2024-08-22 | $7.73 | $7.73 | 900 |
| 2024-08-21 | $7.65 | $7.65 | 1,200 |
| 2024-08-20 | $7.64 | $7.64 | 3,100 |
| 2024-08-19 | $8.03 | $8.03 | 7,800 |
| 2024-08-16 | $7.90 | $7.90 | 10,200 |
| 2024-08-15 | $8.12 | $8.12 | 2,500 |