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
- 2024-06-12 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 | $10.18 | $10.18 | 5,400 | — | — |
| 2024-12-30 | $10.13 | $10.13 | 0 | — | — |
| 2024-12-27 | $10.13 | $10.13 | 24,900 | — | — |
| 2024-12-26 | $10.13 | $10.13 | 0 | — | — |
| 2024-12-24 | $10.13 | $10.13 | 0 | — | — |
| 2024-12-23 | $10.13 | $10.13 | 89,100 | — | — |
| 2024-12-20 | $10.17 | $10.17 | 200 | — | — |
| 2024-12-19 | $10.19 | $10.19 | 0 | — | — |
| 2024-12-18 | $10.19 | $10.19 | 0 | — | — |
| 2024-12-17 | $10.19 | $10.19 | 0 | — | — |
| 2024-12-16 | $10.19 | $10.19 | 0 | — | — |
| 2024-12-13 | $10.19 | $10.19 | 0 | — | — |
| 2024-12-12 | $10.19 | $10.19 | 37,900 | — | — |
| 2024-12-11 | $10.13 | $10.13 | 0 | — | — |
| 2024-12-10 | $10.13 | $10.13 | 100 | — | — |
| 2024-12-09 | $10.13 | $10.13 | 51,300 | — | — |
| 2024-12-06 | $10.13 | $10.13 | 0 | — | — |
| 2024-12-05 | $10.13 | $10.13 | 0 | — | — |
| 2024-12-04 | $10.13 | $10.13 | 20,300 | — | — |
| 2024-12-03 | $10.13 | $10.13 | 5,400 | — | — |
| 2024-12-02 | $10.13 | $10.13 | 19,300 | — | — |
| 2024-11-29 | $10.13 | $10.13 | 312,100 | — | — |
| 2024-11-27 | $10.11 | $10.11 | 0 | — | — |
| 2024-11-26 | $10.11 | $10.11 | 0 | — | — |
| 2024-11-25 | $10.11 | $10.11 | 50,000 | — | — |
| 2024-11-22 | $10.10 | $10.10 | 0 | — | — |
| 2024-11-21 | $10.10 | $10.10 | 200 | — | — |
| 2024-11-20 | $10.13 | $10.13 | 2,500 | — | — |
| 2024-11-19 | $10.15 | $10.15 | 0 | — | — |
| 2024-11-18 | $10.15 | $10.15 | 500 | — | — |
| 2024-11-15 | $10.12 | $10.12 | 7,200 | — | — |
| 2024-11-14 | $10.08 | $10.08 | 0 | — | — |
| 2024-11-13 | $10.08 | $10.08 | 0 | — | — |
| 2024-11-12 | $10.08 | $10.08 | 0 | — | — |
| 2024-11-11 | $10.08 | $10.08 | 0 | — | — |
| 2024-11-08 | $10.08 | $10.08 | 0 | — | — |
| 2024-11-07 | $10.08 | $10.08 | 100,100 | — | — |
| 2024-11-06 | $10.08 | $10.08 | 21,300 | — | — |
| 2024-11-05 | $10.07 | $10.07 | 0 | — | — |
| 2024-11-04 | $10.07 | $10.07 | 0 | — | — |
| 2024-11-01 | $10.07 | $10.07 | 0 | — | — |
| 2024-10-31 | $10.07 | $10.07 | 0 | — | — |
| 2024-10-30 | $10.07 | $10.07 | 20,000 | — | — |
| 2024-10-29 | $10.07 | $10.07 | 0 | — | — |
| 2024-10-28 | $10.07 | $10.07 | 0 | — | — |
| 2024-10-25 | $10.07 | $10.07 | 0 | — | — |
| 2024-10-24 | $10.07 | $10.07 | 0 | — | — |
| 2024-10-23 | $10.07 | $10.07 | 0 | — | — |
| 2024-10-22 | $10.07 | $10.07 | 0 | — | — |
| 2024-10-21 | $10.07 | $10.07 | 0 | — | — |
| 2024-10-18 | $10.07 | $10.07 | 500 | — | — |
| 2024-10-17 | $10.05 | $10.05 | 0 | — | — |
| 2024-10-16 | $10.05 | $10.05 | 99,900 | — | — |
| 2024-10-15 | $10.05 | $10.05 | 0 | — | — |
| 2024-10-14 | $10.05 | $10.05 | 10,000 | — | — |
| 2024-10-11 | $10.07 | $10.07 | 0 | — | — |
| 2024-10-10 | $10.07 | $10.07 | 200 | — | — |
| 2024-10-09 | $10.07 | $10.07 | 200 | — | — |
| 2024-10-08 | $10.05 | $10.05 | 1,100 | — | — |
| 2024-10-07 | $10.04 | $10.04 | 2,200 | — | — |
| 2024-10-04 | $10.02 | $10.02 | 0 | — | — |
| 2024-10-03 | $10.02 | $10.02 | 200 | — | — |
| 2024-10-02 | $10.02 | $10.02 | 5,200 | — | — |
| 2024-10-01 | $10.02 | $10.02 | 35,100 | — | — |
| 2024-09-30 | $10.02 | $10.02 | 0 | — | — |
| 2024-09-27 | $10.02 | $10.02 | 12,800 | — | — |
| 2024-09-26 | $10.02 | $10.02 | 24,500 | — | — |
| 2024-09-25 | $10.02 | $10.02 | 400 | — | — |
| 2024-09-24 | $10.02 | $10.02 | 26,900 | — | — |
| 2024-09-23 | $10.02 | $10.02 | 3,100 | — | — |
| 2024-09-20 | $10.03 | $10.03 | 14,800 | — | — |
| 2024-09-19 | $10.04 | $10.04 | 23,000 | — | — |
| 2024-09-18 | $10.04 | $10.04 | 15,100 | — | — |
| 2024-09-17 | $10.05 | $10.05 | 1,200 | — | — |
| 2024-09-16 | $10.05 | $10.05 | 14,900 | — | — |
| 2024-09-13 | $10.05 | $10.05 | 10,100 | — | — |
| 2024-09-12 | $10.05 | $10.05 | 400 | — | — |
| 2024-09-11 | $10.05 | $10.05 | 182,000 | — | — |
| 2024-09-10 | $10.06 | $10.06 | 0 | — | — |
| 2024-09-09 | $10.06 | $10.06 | 1,700 | — | — |
| 2024-09-06 | $10.05 | $10.05 | 0 | — | — |
| 2024-09-05 | $10.05 | $10.05 | 700 | — | — |
| 2024-09-04 | $10.06 | $10.06 | 1,100 | — | — |
| 2024-09-03 | $10.05 | $10.05 | 17,800 | — | — |
| 2024-08-30 | $10.05 | $10.05 | 8,100 | — | — |
| 2024-08-29 | $10.06 | $10.06 | 330,700 | — | — |
| 2024-08-28 | $10.05 | $10.05 | 34,700 | — | — |
| 2024-08-27 | $10.06 | $10.06 | 38,200 | — | — |
| 2024-08-26 | $10.07 | $10.07 | 10,300 | — | — |
| 2024-08-23 | $10.07 | $10.07 | 20,000 | — | — |
| 2024-08-22 | $10.07 | $10.07 | 160,900 | — | — |
| 2024-08-21 | $10.07 | $10.07 | 0 | — | — |
| 2024-08-20 | $10.07 | $10.07 | 0 | — | — |
| 2024-08-19 | $10.07 | $10.07 | 0 | — | — |
| 2024-08-16 | $10.07 | $10.07 | 33,800 | — | — |
| 2024-08-15 | $10.08 | $10.08 | 1,500 | — | — |
| 2024-08-14 | $10.09 | $10.09 | 0 | — | — |
| 2024-08-13 | $10.09 | $10.09 | 0 | — | — |
| 2024-08-12 | $10.09 | $10.09 | 0 | — | — |
| 2024-08-09 | $10.09 | $10.09 | 38,800 | — | — |
| 2024-08-08 | $10.06 | $10.06 | 1,500 | — | — |
| 2024-08-07 | $10.06 | $10.06 | 0 | — | — |
| 2024-08-06 | $10.06 | $10.06 | 21,300 | — | — |
| 2024-08-05 | $10.07 | $10.07 | 200 | — | — |
| 2024-08-02 | $10.07 | $10.07 | 1,000 | — | — |
| 2024-08-01 | $10.08 | $10.08 | 0 | — | — |
| 2024-07-31 | $10.08 | $10.08 | 1,600 | — | — |
| 2024-07-30 | $10.09 | $10.09 | 0 | — | — |
| 2024-07-29 | $10.09 | $10.09 | 0 | — | — |
| 2024-07-26 | $10.09 | $10.09 | 0 | — | — |
| 2024-07-25 | $10.09 | $10.09 | 3,000 | — | — |
| 2024-07-24 | $10.07 | $10.07 | 0 | — | — |
| 2024-07-23 | $10.07 | $10.07 | 0 | — | — |
| 2024-07-22 | $10.07 | $10.07 | 1,200 | — | — |
| 2024-07-19 | $10.06 | $10.06 | 300 | — | — |
| 2024-07-18 | $10.06 | $10.06 | 2,200 | — | — |
| 2024-07-17 | $10.06 | $10.06 | 13,100 | — | — |
| 2024-07-16 | $10.08 | $10.08 | 4,100 | — | — |
| 2024-07-15 | $10.09 | $10.09 | 3,900 | — | — |
| 2024-07-12 | $10.06 | $10.06 | 1,500 | — | — |
| 2024-07-11 | $10.06 | $10.06 | 2,400 | — | — |
| 2024-07-10 | $10.09 | $10.09 | 2,100 | — | — |
| 2024-07-09 | $10.09 | $10.09 | 400 | — | — |
| 2024-07-08 | $10.06 | $10.06 | 800 | — | — |
| 2024-07-05 | $10.07 | $10.07 | 200 | — | — |
| 2024-07-03 | $10.05 | $10.05 | 10,100 | — | — |
| 2024-07-02 | $10.05 | $10.05 | 2,700 | — | — |
| 2024-07-01 | $10.08 | $10.08 | 35,900 | — | — |
| 2024-06-28 | $10.06 | $10.06 | 3,900 | — | — |
| 2024-06-27 | $10.08 | $10.08 | 25,400 | — | — |
| 2024-06-26 | $10.03 | $10.03 | 79,000 | — | — |
| 2024-06-25 | $10.04 | $10.04 | 37,200 | — | — |
| 2024-06-24 | $10.09 | $10.09 | 9,400 | — | — |
| 2024-06-21 | $10.09 | $10.09 | 15,200 | — | — |
| 2024-06-20 | $10.10 | $10.10 | 22,300 | — | — |
| 2024-06-18 | $10.09 | $10.09 | 24,300 | — | — |
| 2024-06-17 | $10.09 | $10.09 | 116,500 | — | — |
| 2024-06-14 | $10.07 | $10.07 | 47,700 | — | — |
| 2024-06-13 | $10.08 | $10.08 | 104,100 | — | — |
| 2024-06-12 | $10.05 | $10.05 | 1,910,600 | — | — |