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
- 2024-09-11 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 | $10.00 | $10.00 | 231,700 | — | — |
| 2024-12-30 | $9.99 | $9.99 | 33,500 | — | — |
| 2024-12-27 | $10.00 | $10.00 | 300 | — | — |
| 2024-12-26 | $9.98 | $9.98 | 325,000 | — | — |
| 2024-12-24 | $9.98 | $9.98 | 3,700 | — | — |
| 2024-12-23 | $9.98 | $9.98 | 130,400 | — | — |
| 2024-12-20 | $9.98 | $9.98 | 227,900 | — | — |
| 2024-12-19 | $9.98 | $9.98 | 0 | — | — |
| 2024-12-18 | $9.98 | $9.98 | 662,400 | — | — |
| 2024-12-17 | $10.10 | $10.10 | 300 | — | — |
| 2024-12-16 | $9.98 | $9.98 | 900,200 | — | — |
| 2024-12-13 | $10.08 | $10.08 | 0 | — | — |
| 2024-12-12 | $10.08 | $10.08 | 600 | — | — |
| 2024-12-11 | $9.99 | $9.99 | 2,300 | — | — |
| 2024-12-10 | $10.02 | $10.02 | 0 | — | — |
| 2024-12-09 | $10.02 | $10.02 | 300 | — | — |
| 2024-12-06 | $9.97 | $9.97 | 0 | — | — |
| 2024-12-05 | $9.97 | $9.97 | 2,400 | — | — |
| 2024-12-04 | $9.99 | $9.99 | 0 | — | — |
| 2024-12-03 | $9.99 | $9.99 | 239,800 | — | — |
| 2024-12-02 | $10.01 | $10.01 | 37,800 | — | — |
| 2024-11-29 | $9.96 | $9.96 | 2,000 | — | — |
| 2024-11-27 | $9.97 | $9.97 | 3,700 | — | — |
| 2024-11-26 | $9.97 | $9.97 | 344,500 | — | — |
| 2024-11-25 | $9.96 | $9.96 | 767,100 | — | — |
| 2024-11-22 | $9.95 | $9.95 | 234,500 | — | — |
| 2024-11-21 | $9.95 | $9.95 | 8,700 | — | — |
| 2024-11-20 | $9.95 | $9.95 | 68,600 | — | — |
| 2024-11-19 | $9.95 | $9.95 | 153,800 | — | — |
| 2024-11-18 | $9.95 | $9.95 | 20,200 | — | — |
| 2024-11-15 | $9.95 | $9.95 | 10,900 | — | — |
| 2024-11-14 | $9.95 | $9.95 | 619,400 | — | — |
| 2024-11-13 | $9.95 | $9.95 | 322,100 | — | — |
| 2024-11-12 | $9.95 | $9.95 | 0 | — | — |
| 2024-11-11 | $9.95 | $9.95 | 5,900 | — | — |
| 2024-11-08 | $9.95 | $9.95 | 4,300 | — | — |
| 2024-11-07 | $9.95 | $9.95 | 400 | — | — |
| 2024-11-06 | $9.95 | $9.95 | 2,700 | — | — |
| 2024-11-05 | $9.94 | $9.94 | 184,600 | — | — |
| 2024-11-04 | $9.95 | $9.95 | 300 | — | — |
| 2024-11-01 | $9.95 | $9.95 | 42,400 | — | — |
| 2024-10-31 | $9.95 | $9.95 | 60,000 | — | — |
| 2024-10-30 | $9.94 | $9.94 | 29,000 | — | — |
| 2024-10-29 | $9.95 | $9.95 | 300 | — | — |
| 2024-10-28 | $9.94 | $9.94 | 122,400 | — | — |
| 2024-10-25 | $9.93 | $9.93 | 0 | — | — |
| 2024-10-24 | $9.93 | $9.93 | 0 | — | — |
| 2024-10-23 | $9.93 | $9.93 | 51,400 | — | — |
| 2024-10-22 | $9.94 | $9.94 | 200 | — | — |
| 2024-10-21 | $9.94 | $9.94 | 200 | — | — |
| 2024-10-18 | $9.94 | $9.94 | 100 | — | — |
| 2024-10-17 | $9.94 | $9.94 | 743,300 | — | — |
| 2024-10-16 | $9.94 | $9.94 | 7,400 | — | — |
| 2024-10-15 | $9.94 | $9.94 | 54,900 | — | — |
| 2024-10-14 | $9.94 | $9.94 | 200 | — | — |
| 2024-10-11 | $9.94 | $9.94 | 2,600 | — | — |
| 2024-10-10 | $9.94 | $9.94 | 0 | — | — |
| 2024-10-09 | $9.94 | $9.94 | 21,100 | — | — |
| 2024-10-08 | $9.94 | $9.94 | 25,200 | — | — |
| 2024-10-07 | $9.93 | $9.93 | 25,600 | — | — |
| 2024-10-04 | $9.89 | $9.89 | 0 | — | — |
| 2024-10-03 | $9.89 | $9.89 | 100 | — | — |
| 2024-10-02 | $9.93 | $9.93 | 0 | — | — |
| 2024-10-01 | $9.93 | $9.93 | 25,400 | — | — |
| 2024-09-30 | $9.93 | $9.93 | 0 | — | — |
| 2024-09-27 | $9.93 | $9.93 | 0 | — | — |
| 2024-09-26 | $9.93 | $9.93 | 252,200 | — | — |
| 2024-09-25 | $9.93 | $9.93 | 456,000 | — | — |
| 2024-09-24 | $9.93 | $9.93 | 28,600 | — | — |
| 2024-09-23 | $9.92 | $9.92 | 41,700 | — | — |
| 2024-09-20 | $9.92 | $9.92 | 102,200 | — | — |
| 2024-09-19 | $9.92 | $9.92 | 35,500 | — | — |
| 2024-09-18 | $9.92 | $9.92 | 15,500 | — | — |
| 2024-09-17 | $9.92 | $9.92 | 43,000 | — | — |
| 2024-09-16 | $9.93 | $9.93 | 400 | — | — |
| 2024-09-13 | $9.93 | $9.93 | 361,800 | — | — |
| 2024-09-12 | $9.92 | $9.92 | 1,598,000 | — | — |
| 2024-09-11 | $9.91 | $9.91 | 757,800 | — | — |