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
- 2024-08-12 to 2026-09-01
- 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 | $10.10 | $10.10 | 0 | — | — |
| 2024-12-30 | $10.10 | $10.10 | 0 | — | — |
| 2024-12-27 | $10.10 | $10.10 | 400 | — | — |
| 2024-12-26 | $10.09 | $10.09 | 0 | — | — |
| 2024-12-24 | $10.09 | $10.09 | 900 | — | — |
| 2024-12-23 | $10.09 | $10.09 | 57,900 | — | — |
| 2024-12-20 | $10.09 | $10.09 | 29,600 | — | — |
| 2024-12-19 | $10.10 | $10.10 | 369,100 | — | — |
| 2024-12-18 | $10.09 | $10.09 | 321,500 | — | — |
| 2024-12-17 | $10.08 | $10.08 | 199,700 | — | — |
| 2024-12-16 | $10.07 | $10.07 | 65,100 | — | — |
| 2024-12-13 | $10.07 | $10.07 | 65,700 | — | — |
| 2024-12-12 | $10.07 | $10.07 | 22,500 | — | — |
| 2024-12-11 | $10.10 | $10.10 | 7,800 | — | — |
| 2024-12-10 | $10.08 | $10.08 | 7,300 | — | — |
| 2024-12-09 | $10.08 | $10.08 | 17,000 | — | — |
| 2024-12-06 | $10.08 | $10.08 | 15,200 | — | — |
| 2024-12-05 | $10.06 | $10.06 | 1,100 | — | — |
| 2024-12-04 | $10.06 | $10.06 | 0 | — | — |
| 2024-12-03 | $10.06 | $10.06 | 2,700 | — | — |
| 2024-12-02 | $10.06 | $10.06 | 9,000 | — | — |
| 2024-11-29 | $10.05 | $10.05 | 2,100 | — | — |
| 2024-11-27 | $10.06 | $10.06 | 22,000 | — | — |
| 2024-11-26 | $10.04 | $10.04 | 11,700 | — | — |
| 2024-11-25 | $10.05 | $10.05 | 31,900 | — | — |
| 2024-11-22 | $10.04 | $10.04 | 9,300 | — | — |
| 2024-11-21 | $10.03 | $10.03 | 8,300 | — | — |
| 2024-11-20 | $10.03 | $10.03 | 138,200 | — | — |
| 2024-11-19 | $10.02 | $10.02 | 49,000 | — | — |
| 2024-11-18 | $10.02 | $10.02 | 2,200 | — | — |
| 2024-11-15 | $10.04 | $10.04 | 300 | — | — |
| 2024-11-14 | $10.05 | $10.05 | 4,600 | — | — |
| 2024-11-13 | $10.03 | $10.03 | 700 | — | — |
| 2024-11-12 | $10.02 | $10.02 | 2,100 | — | — |
| 2024-11-11 | $10.03 | $10.03 | 200 | — | — |
| 2024-11-08 | $10.03 | $10.03 | 4,900 | — | — |
| 2024-11-07 | $10.03 | $10.03 | 900 | — | — |
| 2024-11-06 | $10.03 | $10.03 | 11,400 | — | — |
| 2024-11-05 | $10.02 | $10.02 | 0 | — | — |
| 2024-11-04 | $10.02 | $10.02 | 0 | — | — |
| 2024-11-01 | $10.02 | $10.02 | 6,800 | — | — |
| 2024-10-31 | $10.02 | $10.02 | 700 | — | — |
| 2024-10-30 | $10.02 | $10.02 | 5,400 | — | — |
| 2024-10-29 | $10.04 | $10.04 | 13,100 | — | — |
| 2024-10-28 | $10.03 | $10.03 | 0 | — | — |
| 2024-10-25 | $10.03 | $10.03 | 0 | — | — |
| 2024-10-24 | $10.03 | $10.03 | 1,700 | — | — |
| 2024-10-23 | $10.01 | $10.01 | 1,200 | — | — |
| 2024-10-22 | $10.01 | $10.01 | 3,300 | — | — |
| 2024-10-21 | $10.01 | $10.01 | 257,100 | — | — |
| 2024-10-18 | $10.01 | $10.01 | 7,400 | — | — |
| 2024-10-17 | $10.01 | $10.01 | 3,000 | — | — |
| 2024-10-16 | $10.01 | $10.01 | 2,000 | — | — |
| 2024-10-15 | $10.01 | $10.01 | 38,700 | — | — |
| 2024-10-14 | $10.01 | $10.01 | 0 | — | — |
| 2024-10-11 | $10.01 | $10.01 | 500 | — | — |
| 2024-10-10 | $10.02 | $10.02 | 255,100 | — | — |
| 2024-10-09 | $10.02 | $10.02 | 230,700 | — | — |
| 2024-10-08 | $10.02 | $10.02 | 11,400 | — | — |
| 2024-10-07 | $10.01 | $10.01 | 300 | — | — |
| 2024-10-04 | $10.01 | $10.01 | 528,200 | — | — |
| 2024-10-03 | $10.02 | $10.02 | 2,100 | — | — |
| 2024-10-02 | $10.01 | $10.01 | 11,800 | — | — |
| 2024-10-01 | $10.02 | $10.02 | 4,300 | — | — |
| 2024-09-30 | $10.00 | $10.00 | 1,700 | — | — |
| 2024-09-27 | $10.01 | $10.01 | 7,600 | — | — |
| 2024-09-26 | $10.01 | $10.01 | 29,200 | — | — |
| 2024-09-25 | $10.01 | $10.01 | 105,500 | — | — |
| 2024-09-24 | $10.01 | $10.01 | 10,100 | — | — |
| 2024-09-23 | $9.99 | $9.99 | 7,000 | — | — |
| 2024-09-20 | $9.99 | $9.99 | 9,200 | — | — |
| 2024-09-19 | $10.01 | $10.01 | 8,900 | — | — |
| 2024-09-18 | $10.00 | $10.00 | 10,700 | — | — |
| 2024-09-17 | $9.99 | $9.99 | 9,300 | — | — |
| 2024-09-16 | $9.99 | $9.99 | 32,500 | — | — |
| 2024-09-13 | $10.01 | $10.01 | 158,000 | — | — |
| 2024-09-12 | $10.01 | $10.01 | 15,000 | — | — |
| 2024-09-11 | $10.01 | $10.01 | 38,500 | — | — |
| 2024-09-10 | $10.01 | $10.01 | 30,200 | — | — |
| 2024-09-09 | $10.01 | $10.01 | 47,400 | — | — |
| 2024-09-06 | $9.99 | $9.99 | 51,800 | — | — |
| 2024-09-05 | $10.01 | $10.01 | 26,500 | — | — |
| 2024-09-04 | $10.01 | $10.01 | 38,100 | — | — |
| 2024-09-03 | $10.01 | $10.01 | 31,300 | — | — |
| 2024-08-30 | $10.01 | $10.01 | 40,400 | — | — |
| 2024-08-29 | $10.01 | $10.01 | 60,500 | — | — |
| 2024-08-28 | $10.00 | $10.00 | 57,900 | — | — |
| 2024-08-27 | $9.99 | $9.99 | 101,600 | — | — |
| 2024-08-26 | $9.98 | $9.98 | 766,700 | — | — |
| 2024-08-23 | $9.99 | $9.99 | 11,800 | — | — |
| 2024-08-22 | $9.99 | $9.99 | 1,400 | — | — |
| 2024-08-21 | $10.00 | $10.00 | 89,400 | — | — |
| 2024-08-20 | $10.00 | $10.00 | 416,000 | — | — |
| 2024-08-19 | $9.98 | $9.98 | 2,700 | — | — |
| 2024-08-16 | $10.00 | $10.00 | 445,400 | — | — |
| 2024-08-15 | $9.99 | $9.99 | 909,300 | — | — |
| 2024-08-14 | $9.98 | $9.98 | 44,200 | — | — |
| 2024-08-13 | $9.98 | $9.98 | 2,900 | — | — |
| 2024-08-12 | $9.97 | $9.97 | 1,434,900 | — | — |