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 | $8.99 | $8.99 | 3,663 |
| 2024-12-30 | $8.32 | $8.32 | 3,800 |
| 2024-12-27 | $7.92 | $7.92 | 13,150 |
| 2024-12-26 | $8.00 | $8.00 | 313 |
| 2024-12-24 | $8.38 | $8.38 | 5,288 |
| 2024-12-23 | $8.05 | $8.05 | 975 |
| 2024-12-20 | $8.80 | $8.80 | 825 |
| 2024-12-19 | $8.72 | $8.72 | 3,238 |
| 2024-12-18 | $8.96 | $8.96 | 6,788 |
| 2024-12-17 | $9.20 | $9.20 | 23,538 |
| 2024-12-16 | $8.48 | $8.48 | 7,163 |
| 2024-12-13 | $7.28 | $7.28 | 7,088 |
| 2024-12-12 | $7.26 | $7.26 | 5,113 |
| 2024-12-11 | $7.49 | $7.49 | 19,738 |
| 2024-12-10 | $7.29 | $7.29 | 2,663 |
| 2024-12-09 | $7.20 | $7.20 | 9,813 |
| 2024-12-06 | $7.36 | $7.36 | 10,550 |
| 2024-12-05 | $7.20 | $7.20 | 6,063 |
| 2024-12-04 | $7.20 | $7.20 | 11,188 |
| 2024-12-03 | $7.21 | $7.21 | 6,638 |
| 2024-12-02 | $7.20 | $7.20 | 11,038 |
| 2024-11-29 | $7.04 | $7.04 | 4,338 |
| 2024-11-27 | $7.60 | $7.60 | 1,613 |
| 2024-11-26 | $7.55 | $7.55 | 3,813 |
| 2024-11-25 | $8.00 | $8.00 | 4,075 |
| 2024-11-22 | $7.74 | $7.74 | 14,925 |
| 2024-11-21 | $7.60 | $7.60 | 10,138 |
| 2024-11-20 | $8.20 | $8.20 | 4,288 |
| 2024-11-19 | $8.32 | $8.32 | 7,863 |
| 2024-11-18 | $8.47 | $8.47 | 13,800 |
| 2024-11-15 | $9.20 | $9.20 | 17,963 |
| 2024-11-14 | $10.96 | $10.96 | 2,538 |
| 2024-11-13 | $10.80 | $10.80 | 3,313 |
| 2024-11-12 | $10.80 | $10.80 | 3,563 |
| 2024-11-11 | $10.32 | $10.32 | 6,750 |
| 2024-11-08 | $10.00 | $10.00 | 9,738 |
| 2024-11-07 | $12.64 | $12.64 | 50 |
| 2024-11-06 | $10.24 | $10.24 | 1,600 |
| 2024-11-05 | $11.04 | $11.04 | 663 |
| 2024-11-04 | $10.88 | $10.88 | 2,088 |
| 2024-11-01 | $10.96 | $10.96 | 725 |
| 2024-10-31 | $11.36 | $11.36 | 15,763 |
| 2024-10-30 | $11.32 | $11.32 | 1,338 |
| 2024-10-29 | $11.12 | $11.12 | 5,488 |
| 2024-10-28 | $10.31 | $10.31 | 4,413 |
| 2024-10-25 | $10.32 | $10.32 | 500 |
| 2024-10-24 | $10.48 | $10.48 | 8,413 |
| 2024-10-23 | $10.08 | $10.08 | 4,913 |
| 2024-10-22 | $10.18 | $10.18 | 4,488 |
| 2024-10-21 | $10.24 | $10.24 | 8,325 |
| 2024-10-18 | $9.91 | $9.91 | 1,275 |
| 2024-10-17 | $10.00 | $10.00 | 150 |
| 2024-10-16 | $10.04 | $10.04 | 1,850 |
| 2024-10-15 | $10.08 | $10.08 | 4,225 |
| 2024-10-14 | $9.68 | $9.68 | 700 |
| 2024-10-11 | $10.08 | $10.08 | 4,800 |
| 2024-10-10 | $9.60 | $9.60 | 838 |
| 2024-10-09 | $9.60 | $9.60 | 788 |
| 2024-10-08 | $10.00 | $10.00 | 3,050 |
| 2024-10-07 | $9.84 | $9.84 | 1,775 |
| 2024-10-04 | $9.88 | $9.88 | 725 |
| 2024-10-03 | $9.80 | $9.80 | 938 |
| 2024-10-02 | $9.20 | $9.20 | 163 |
| 2024-10-01 | $9.20 | $9.20 | 1,138 |
| 2024-09-30 | $9.10 | $9.10 | 963 |
| 2024-09-27 | $9.60 | $9.60 | 513 |
| 2024-09-26 | $10.00 | $10.00 | 1,175 |
| 2024-09-25 | $10.16 | $10.16 | 75 |
| 2024-09-24 | $10.12 | $10.12 | 1,088 |
| 2024-09-23 | $10.32 | $10.32 | 2,013 |
| 2024-09-20 | $10.72 | $10.72 | 1,325 |
| 2024-09-19 | $10.40 | $10.40 | 975 |
| 2024-09-18 | $10.18 | $10.18 | 788 |
| 2024-09-17 | $10.24 | $10.24 | 3,650 |
| 2024-09-16 | $9.60 | $9.60 | 2,175 |
| 2024-09-13 | $9.26 | $9.26 | 4,250 |
| 2024-09-12 | $8.56 | $8.56 | 4,350 |
| 2024-09-11 | $7.96 | $7.96 | 1,550 |
| 2024-09-10 | $7.36 | $7.36 | 2,675 |
| 2024-09-09 | $7.60 | $7.60 | 24,263 |
| 2024-09-06 | $7.21 | $7.21 | 16,775 |
| 2024-09-05 | $7.96 | $7.96 | 13,513 |
| 2024-09-04 | $8.49 | $8.49 | 2,075 |
| 2024-09-03 | $8.73 | $8.73 | 5,925 |
| 2024-08-30 | $8.99 | $8.99 | 14,288 |
| 2024-08-29 | $9.42 | $9.42 | 3,500 |
| 2024-08-28 | $9.36 | $9.36 | 18,500 |
| 2024-08-27 | $10.16 | $10.16 | 4,488 |
| 2024-08-26 | $10.24 | $10.24 | 25,575 |
| 2024-08-23 | $10.28 | $10.28 | 5,925 |
| 2024-08-22 | $10.90 | $10.90 | 2,025 |
| 2024-08-21 | $11.04 | $11.04 | 9,938 |
| 2024-08-20 | $11.94 | $11.94 | 5,463 |
| 2024-08-19 | $12.32 | $12.32 | 4,000 |
| 2024-08-16 | $12.36 | $12.36 | 2,763 |
| 2024-08-15 | $12.84 | $12.84 | 788 |