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
- 2024-09-26 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 | $8.32 | $8.32 | 63,700 | — | — |
| 2024-12-30 | $8.20 | $8.20 | 82,600 | — | — |
| 2024-12-27 | $8.25 | $8.25 | 62,100 | — | — |
| 2024-12-26 | $8.48 | $8.48 | 102,500 | — | — |
| 2024-12-24 | $8.32 | $8.32 | 68,200 | — | — |
| 2024-12-23 | $8.50 | $8.50 | 285,600 | — | — |
| 2024-12-20 | $7.39 | $7.39 | 191,800 | — | — |
| 2024-12-19 | $7.66 | $7.66 | 129,500 | — | — |
| 2024-12-18 | $8.00 | $8.00 | 92,300 | — | — |
| 2024-12-17 | $8.41 | $8.41 | 113,700 | — | — |
| 2024-12-16 | $8.98 | $8.98 | 273,700 | — | — |
| 2024-12-13 | $8.93 | $8.93 | 148,100 | — | — |
| 2024-12-12 | $8.24 | $8.24 | 99,300 | — | — |
| 2024-12-11 | $8.02 | $8.02 | 71,500 | — | — |
| 2024-12-10 | $7.95 | $7.95 | 80,500 | — | — |
| 2024-12-09 | $8.12 | $8.12 | 90,900 | — | — |
| 2024-12-06 | $8.07 | $8.07 | 125,300 | — | — |
| 2024-12-05 | $8.04 | $8.04 | 67,800 | — | — |
| 2024-12-04 | $7.90 | $7.90 | 67,200 | — | — |
| 2024-12-03 | $7.85 | $7.85 | 58,600 | — | — |
| 2024-12-02 | $7.69 | $7.69 | 110,800 | — | — |
| 2024-11-29 | $8.21 | $8.21 | 75,000 | — | — |
| 2024-11-27 | $8.10 | $8.10 | 136,800 | — | — |
| 2024-11-26 | $7.86 | $7.86 | 58,700 | — | — |
| 2024-11-25 | $7.50 | $7.50 | 95,500 | — | — |
| 2024-11-22 | $7.93 | $7.93 | 114,500 | — | — |
| 2024-11-21 | $7.57 | $7.57 | 101,600 | — | — |
| 2024-11-20 | $7.40 | $7.40 | 174,900 | — | — |
| 2024-11-19 | $6.33 | $6.33 | 76,300 | — | — |
| 2024-11-18 | $6.41 | $6.41 | 117,900 | — | — |
| 2024-11-15 | $6.52 | $6.52 | 294,300 | — | — |
| 2024-11-14 | $5.60 | $5.60 | 49,800 | — | — |
| 2024-11-13 | $5.66 | $5.66 | 23,500 | — | — |
| 2024-11-12 | $5.70 | $5.70 | 47,600 | — | — |
| 2024-11-11 | $5.67 | $5.67 | 19,900 | — | — |
| 2024-11-08 | $5.98 | $5.98 | 55,300 | — | — |
| 2024-11-07 | $5.65 | $5.65 | 33,800 | — | — |
| 2024-11-06 | $5.59 | $5.59 | 48,900 | — | — |
| 2024-11-05 | $5.33 | $5.33 | 38,100 | — | — |
| 2024-11-04 | $5.30 | $5.30 | 53,700 | — | — |
| 2024-11-01 | $5.48 | $5.48 | 79,000 | — | — |
| 2024-10-31 | $5.29 | $5.29 | 34,600 | — | — |
| 2024-10-30 | $5.06 | $5.06 | 68,200 | — | — |
| 2024-10-29 | $5.08 | $5.08 | 86,800 | — | — |
| 2024-10-28 | $4.89 | $4.89 | 58,600 | — | — |
| 2024-10-25 | $5.26 | $5.26 | 77,300 | — | — |
| 2024-10-24 | $5.29 | $5.29 | 21,200 | — | — |
| 2024-10-23 | $5.05 | $5.05 | 98,700 | — | — |
| 2024-10-22 | $5.66 | $5.66 | 72,800 | — | — |
| 2024-10-21 | $5.89 | $5.89 | 54,700 | — | — |
| 2024-10-18 | $5.94 | $5.94 | 101,700 | — | — |
| 2024-10-17 | $5.98 | $5.98 | 119,500 | — | — |
| 2024-10-16 | $5.82 | $5.82 | 45,800 | — | — |
| 2024-10-15 | $5.82 | $5.82 | 18,600 | — | — |
| 2024-10-14 | $5.77 | $5.77 | 32,800 | — | — |
| 2024-10-11 | $5.77 | $5.77 | 49,600 | — | — |
| 2024-10-10 | $5.75 | $5.75 | 85,100 | — | — |
| 2024-10-09 | $5.75 | $5.75 | 157,000 | — | — |
| 2024-10-08 | $5.62 | $5.62 | 111,000 | — | — |
| 2024-10-07 | $5.07 | $5.07 | 303,500 | — | — |
| 2024-10-04 | $4.87 | $4.87 | 113,100 | — | — |
| 2024-10-03 | $4.77 | $4.77 | 2,400 | — | — |
| 2024-10-02 | $4.65 | $4.65 | 77,000 | — | — |
| 2024-10-01 | $4.68 | $4.68 | 88,300 | — | — |
| 2024-09-30 | $4.60 | $4.60 | 109,800 | — | — |
| 2024-09-27 | $4.39 | $4.39 | 278,900 | — | — |
| 2024-09-26 | $4.02 | $4.02 | 879,900 | — | — |