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
- 2024-08-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $9.35 | $9.35 | 21,400 |
| 2024-12-30 | $9.29 | $9.29 | 2,900 |
| 2024-12-27 | $9.49 | $9.49 | 8,900 |
| 2024-12-26 | $9.66 | $9.66 | 7,800 |
| 2024-12-24 | $9.62 | $9.62 | 10,200 |
| 2024-12-23 | $9.29 | $9.29 | 127,700 |
| 2024-12-20 | $9.21 | $9.21 | 26,000 |
| 2024-12-19 | $9.26 | $9.26 | 14,300 |
| 2024-12-18 | $9.15 | $9.15 | 38,900 |
| 2024-12-17 | $8.69 | $8.69 | 600 |
| 2024-12-16 | $8.91 | $8.91 | 23,800 |
| 2024-12-13 | $8.91 | $8.91 | 18,900 |
| 2024-12-12 | $9.08 | $9.08 | 29,100 |
| 2024-12-11 | $9.25 | $9.25 | 23,600 |
| 2024-12-10 | $9.52 | $9.52 | 23,600 |
| 2024-12-09 | $9.26 | $9.26 | 56,000 |
| 2024-12-06 | $9.04 | $9.04 | 51,700 |
| 2024-12-05 | $8.94 | $8.94 | 12,300 |
| 2024-12-04 | $8.97 | $8.97 | 19,100 |
| 2024-12-03 | $9.06 | $9.06 | 9,700 |
| 2024-12-02 | $9.26 | $9.26 | 22,000 |
| 2024-11-29 | $8.88 | $8.88 | 7,000 |
| 2024-11-27 | $8.79 | $8.79 | 10,000 |
| 2024-11-26 | $8.93 | $8.93 | 4,600 |
| 2024-11-25 | $9.04 | $9.04 | 65,700 |
| 2024-11-22 | $9.34 | $9.34 | 51,700 |
| 2024-11-21 | $9.13 | $9.13 | 40,300 |
| 2024-11-20 | $8.99 | $8.99 | 48,500 |
| 2024-11-19 | $9.01 | $9.01 | 47,500 |
| 2024-11-18 | $8.57 | $8.57 | 26,100 |
| 2024-11-15 | $8.53 | $8.53 | 50,600 |
| 2024-11-14 | $8.41 | $8.41 | 19,200 |
| 2024-11-13 | $8.15 | $8.15 | 12,500 |
| 2024-11-12 | $8.12 | $8.12 | 6,100 |
| 2024-11-11 | $8.23 | $8.23 | 13,100 |
| 2024-11-08 | $8.37 | $8.37 | 10,000 |
| 2024-11-07 | $8.53 | $8.53 | 9,200 |
| 2024-11-06 | $8.27 | $8.27 | 38,300 |
| 2024-11-05 | $8.55 | $8.55 | 4,500 |
| 2024-11-04 | $8.42 | $8.42 | 7,900 |
| 2024-11-01 | $8.31 | $8.31 | 10,700 |
| 2024-10-31 | $8.22 | $8.22 | 73,000 |
| 2024-10-30 | $8.35 | $8.35 | 3,400 |
| 2024-10-29 | $8.44 | $8.44 | 7,500 |
| 2024-10-28 | $8.48 | $8.48 | 13,700 |
| 2024-10-25 | $8.57 | $8.57 | 23,200 |
| 2024-10-24 | $8.56 | $8.56 | 25,600 |
| 2024-10-23 | $8.58 | $8.58 | 44,900 |
| 2024-10-22 | $8.67 | $8.67 | 30,000 |
| 2024-10-21 | $8.50 | $8.50 | 29,400 |
| 2024-10-18 | $8.55 | $8.55 | 21,800 |
| 2024-10-17 | $8.35 | $8.35 | 12,700 |
| 2024-10-16 | $8.59 | $8.59 | 69,000 |
| 2024-10-15 | $8.28 | $8.28 | 12,100 |
| 2024-10-14 | $8.44 | $8.44 | 4,500 |
| 2024-10-11 | $8.45 | $8.45 | 5,100 |
| 2024-10-10 | $8.47 | $8.47 | 17,600 |
| 2024-10-09 | $8.17 | $8.17 | 10,400 |
| 2024-10-08 | $8.13 | $8.13 | 10,000 |
| 2024-10-07 | $8.27 | $8.27 | 14,000 |
| 2024-10-04 | $8.29 | $8.29 | 39,500 |
| 2024-10-03 | $8.23 | $8.23 | 25,400 |
| 2024-10-02 | $8.14 | $8.14 | 11,300 |
| 2024-10-01 | $8.20 | $8.20 | 6,500 |
| 2024-09-30 | $8.03 | $8.03 | 4,800 |
| 2024-09-27 | $8.27 | $8.27 | 21,200 |
| 2024-09-26 | $8.65 | $8.65 | 28,500 |
| 2024-09-25 | $8.18 | $8.18 | 29,800 |
| 2024-09-24 | $7.86 | $7.86 | 9,300 |
| 2024-09-23 | $7.57 | $7.57 | 9,900 |
| 2024-09-20 | $7.40 | $7.40 | 10,900 |
| 2024-09-19 | $7.40 | $7.40 | 7,900 |
| 2024-09-18 | $7.29 | $7.29 | 10,700 |
| 2024-09-17 | $7.27 | $7.27 | 10,000 |
| 2024-09-16 | $7.24 | $7.24 | 8,400 |
| 2024-09-13 | $7.24 | $7.24 | 46,700 |
| 2024-09-12 | $7.41 | $7.41 | 54,400 |
| 2024-09-11 | $7.33 | $7.33 | 1,000 |
| 2024-09-10 | $7.33 | $7.33 | 15,900 |
| 2024-09-09 | $7.13 | $7.13 | 10,700 |
| 2024-09-06 | $7.10 | $7.10 | 56,100 |
| 2024-09-05 | $7.31 | $7.31 | 21,100 |
| 2024-09-04 | $7.46 | $7.46 | 14,000 |
| 2024-09-03 | $7.39 | $7.39 | 28,500 |
| 2024-08-30 | $8.15 | $8.15 | 2,500 |
| 2024-08-29 | $8.03 | $8.03 | 4,000 |
| 2024-08-28 | $8.07 | $8.07 | 4,400 |
| 2024-08-27 | $7.96 | $7.96 | 9,200 |
| 2024-08-26 | $7.98 | $7.98 | 5,500 |
| 2024-08-23 | $7.80 | $7.80 | 3,100 |
| 2024-08-22 | $7.59 | $7.59 | 12,900 |
| 2024-08-21 | $7.68 | $7.68 | 7,700 |
| 2024-08-20 | $7.66 | $7.66 | 27,000 |
| 2024-08-19 | $7.60 | $7.60 | 34,100 |
| 2024-08-16 | $7.29 | $7.29 | 11,400 |
| 2024-08-15 | $7.25 | $7.25 | 29,900 |