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
- 2024-08-01 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 | $12.62 | $12.62 | 3,400 | — | — |
| 2024-12-30 | $12.64 | $12.64 | 18,600 | — | — |
| 2024-12-27 | $12.67 | $12.67 | 10,900 | — | — |
| 2024-12-26 | $12.70 | $12.70 | 11,700 | — | — |
| 2024-12-24 | $12.63 | $12.63 | 4,200 | — | — |
| 2024-12-23 | $12.56 | $12.56 | 55,700 | — | — |
| 2024-12-20 | $13.00 | $13.00 | 117,700 | — | — |
| 2024-12-19 | $12.55 | $12.55 | 16,400 | — | — |
| 2024-12-18 | $12.28 | $12.28 | 198,600 | — | — |
| 2024-12-17 | $12.50 | $12.50 | 91,000 | — | — |
| 2024-12-16 | $12.49 | $12.49 | 1,900 | — | — |
| 2024-12-13 | $12.40 | $12.40 | 13,400 | — | — |
| 2024-12-12 | $12.44 | $12.44 | 6,100 | — | — |
| 2024-12-11 | $12.26 | $12.26 | 10,300 | — | — |
| 2024-12-10 | $12.46 | $12.46 | 21,300 | — | — |
| 2024-12-09 | $12.46 | $12.46 | 27,000 | — | — |
| 2024-12-06 | $12.40 | $12.40 | 39,100 | — | — |
| 2024-12-05 | $12.25 | $12.25 | 6,800 | — | — |
| 2024-12-04 | $12.40 | $12.40 | 3,900 | — | — |
| 2024-12-03 | $12.35 | $12.35 | 5,400 | — | — |
| 2024-12-02 | $12.41 | $12.41 | 1,100 | — | — |
| 2024-11-29 | $12.45 | $12.45 | 600 | — | — |
| 2024-11-27 | $12.50 | $12.50 | 3,700 | — | — |
| 2024-11-26 | $12.53 | $12.53 | 700 | — | — |
| 2024-11-25 | $12.46 | $12.46 | 28,800 | — | — |
| 2024-11-22 | $12.50 | $12.50 | 7,800 | — | — |
| 2024-11-21 | $12.50 | $12.50 | 12,000 | — | — |
| 2024-11-20 | $12.48 | $12.48 | 12,800 | — | — |
| 2024-11-19 | $12.46 | $12.46 | 3,600 | — | — |
| 2024-11-18 | $12.44 | $12.44 | 19,200 | — | — |
| 2024-11-15 | $12.41 | $12.41 | 21,400 | — | — |
| 2024-11-14 | $12.40 | $12.40 | 13,300 | — | — |
| 2024-11-13 | $12.51 | $12.51 | 56,300 | — | — |
| 2024-11-12 | $12.50 | $12.50 | 27,900 | — | — |
| 2024-11-11 | $12.15 | $12.15 | 40,000 | — | — |
| 2024-11-08 | $12.22 | $12.22 | 151,800 | — | — |
| 2024-11-07 | $12.00 | $12.00 | 73,500 | — | — |
| 2024-11-06 | $11.64 | $11.64 | 3,000 | — | — |
| 2024-11-05 | $11.40 | $11.40 | 6,700 | — | — |
| 2024-11-04 | $11.40 | $11.40 | 15,700 | — | — |
| 2024-11-01 | $11.50 | $11.50 | 11,700 | — | — |
| 2024-10-31 | $11.21 | $11.21 | 15,300 | — | — |
| 2024-10-30 | $11.25 | $11.25 | 13,500 | — | — |
| 2024-10-29 | $11.40 | $11.40 | 2,600 | — | — |
| 2024-10-28 | $11.34 | $11.34 | 1,100 | — | — |
| 2024-10-25 | $11.17 | $11.17 | 8,100 | — | — |
| 2024-10-24 | $11.25 | $11.25 | 5,300 | — | — |
| 2024-10-23 | $10.90 | $10.90 | 29,600 | — | — |
| 2024-10-22 | $10.90 | $10.90 | 66,500 | — | — |
| 2024-10-21 | $11.75 | $11.75 | 37,800 | — | — |
| 2024-10-18 | $11.78 | $11.78 | 42,100 | — | — |
| 2024-10-17 | $10.93 | $10.93 | 20,400 | — | — |
| 2024-10-16 | $10.95 | $10.95 | 32,700 | — | — |
| 2024-10-15 | $10.70 | $10.70 | 8,000 | — | — |
| 2024-10-14 | $10.61 | $10.61 | 16,700 | — | — |
| 2024-10-11 | $10.55 | $10.55 | 24,200 | — | — |
| 2024-10-10 | $10.50 | $10.50 | 3,900 | — | — |
| 2024-10-09 | $10.49 | $10.49 | 23,000 | — | — |
| 2024-10-08 | $10.41 | $10.41 | 17,900 | — | — |
| 2024-10-07 | $10.43 | $10.43 | 23,500 | — | — |
| 2024-10-04 | $10.40 | $10.40 | 11,800 | — | — |
| 2024-10-03 | $10.40 | $10.40 | 18,500 | — | — |
| 2024-10-02 | $10.45 | $10.45 | 9,800 | — | — |
| 2024-10-01 | $10.42 | $10.42 | 900 | — | — |
| 2024-09-30 | $10.37 | $10.37 | 5,600 | — | — |
| 2024-09-27 | $10.39 | $10.39 | 20,900 | — | — |
| 2024-09-26 | $10.35 | $10.35 | 7,400 | — | — |
| 2024-09-25 | $10.32 | $10.32 | 32,400 | — | — |
| 2024-09-24 | $10.10 | $10.10 | 57,800 | — | — |
| 2024-09-23 | $10.12 | $10.12 | 49,200 | — | — |
| 2024-09-20 | $10.03 | $10.03 | 266,600 | — | — |
| 2024-09-19 | $10.27 | $10.27 | 51,600 | — | — |
| 2024-09-18 | $10.17 | $10.17 | 70,300 | — | — |
| 2024-09-17 | $10.21 | $10.21 | 29,900 | — | — |
| 2024-09-16 | $10.25 | $10.25 | 144,800 | — | — |
| 2024-09-13 | $10.37 | $10.37 | 36,000 | — | — |
| 2024-09-12 | $10.36 | $10.36 | 40,100 | — | — |
| 2024-09-11 | $10.43 | $10.43 | 21,000 | — | — |
| 2024-09-10 | $10.48 | $10.48 | 50,500 | — | — |
| 2024-09-09 | $10.52 | $10.52 | 57,000 | — | — |
| 2024-09-06 | $10.48 | $10.48 | 19,600 | — | — |
| 2024-09-05 | $10.50 | $10.50 | 35,700 | — | — |
| 2024-09-04 | $10.50 | $10.50 | 29,800 | — | — |
| 2024-09-03 | $10.50 | $10.50 | 17,200 | — | — |
| 2024-08-30 | $10.51 | $10.51 | 34,900 | — | — |
| 2024-08-29 | $10.53 | $10.53 | 22,900 | — | — |
| 2024-08-28 | $10.50 | $10.50 | 4,400 | — | — |
| 2024-08-27 | $10.58 | $10.58 | 50,100 | — | — |
| 2024-08-26 | $10.56 | $10.56 | 111,000 | — | — |
| 2024-08-23 | $10.51 | $10.51 | 65,800 | — | — |
| 2024-08-22 | $10.52 | $10.52 | 21,000 | — | — |
| 2024-08-21 | $10.50 | $10.50 | 106,800 | — | — |
| 2024-08-20 | $10.28 | $10.28 | 32,800 | — | — |
| 2024-08-19 | $10.12 | $10.12 | 148,400 | — | — |
| 2024-08-16 | $10.37 | $10.37 | 27,200 | — | — |
| 2024-08-15 | $10.40 | $10.40 | 48,200 | — | — |
| 2024-08-14 | $10.50 | $10.50 | 12,800 | — | — |
| 2024-08-13 | $10.50 | $10.50 | 134,200 | — | — |
| 2024-08-12 | $10.35 | $10.35 | 68,800 | — | — |
| 2024-08-09 | $10.29 | $10.29 | 43,300 | — | — |
| 2024-08-08 | $10.24 | $10.24 | 70,100 | — | — |
| 2024-08-07 | $10.13 | $10.13 | 74,600 | — | — |
| 2024-08-06 | $10.20 | $10.20 | 95,600 | — | — |
| 2024-08-05 | $10.01 | $10.01 | 106,900 | — | — |
| 2024-08-02 | $10.15 | $10.15 | 151,100 | — | — |
| 2024-08-01 | $10.25 | $10.25 | 619,200 | — | — |