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
- 2024-08-16 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $10.09 | $10.09 | 28,300 | — | — |
| 2024-12-30 | $10.07 | $10.07 | 0 | — | — |
| 2024-12-27 | $10.07 | $10.07 | 600 | — | — |
| 2024-12-26 | $10.07 | $10.07 | 0 | — | — |
| 2024-12-24 | $10.07 | $10.07 | 0 | — | — |
| 2024-12-23 | $10.07 | $10.07 | 71,400 | — | — |
| 2024-12-20 | $10.07 | $10.07 | 48,200 | — | — |
| 2024-12-19 | $10.08 | $10.08 | 21,100 | — | — |
| 2024-12-18 | $10.08 | $10.08 | 1,000 | — | — |
| 2024-12-17 | $10.07 | $10.07 | 18,400 | — | — |
| 2024-12-16 | $10.09 | $10.09 | 1,900 | — | — |
| 2024-12-13 | $10.08 | $10.08 | 5,700 | — | — |
| 2024-12-12 | $10.08 | $10.08 | 19,000 | — | — |
| 2024-12-11 | $10.11 | $10.11 | 17,100 | — | — |
| 2024-12-10 | $10.07 | $10.07 | 65,000 | — | — |
| 2024-12-09 | $10.09 | $10.09 | 279,600 | — | — |
| 2024-12-06 | $10.07 | $10.07 | 25,600 | — | — |
| 2024-12-05 | $10.07 | $10.07 | 126,200 | — | — |
| 2024-12-04 | $10.06 | $10.06 | 25,100 | — | — |
| 2024-12-03 | $10.07 | $10.07 | 5,700 | — | — |
| 2024-12-02 | $10.04 | $10.04 | 13,900 | — | — |
| 2024-11-29 | $10.03 | $10.03 | 1,200 | — | — |
| 2024-11-27 | $10.05 | $10.05 | 6,000 | — | — |
| 2024-11-26 | $10.04 | $10.04 | 300 | — | — |
| 2024-11-25 | $10.03 | $10.03 | 116,500 | — | — |
| 2024-11-22 | $10.01 | $10.01 | 25,600 | — | — |
| 2024-11-21 | $10.02 | $10.02 | 74,400 | — | — |
| 2024-11-20 | $10.02 | $10.02 | 32,300 | — | — |
| 2024-11-19 | $10.02 | $10.02 | 50,300 | — | — |
| 2024-11-18 | $10.02 | $10.02 | 200 | — | — |
| 2024-11-15 | $10.02 | $10.02 | 5,100 | — | — |
| 2024-11-14 | $10.02 | $10.02 | 92,800 | — | — |
| 2024-11-13 | $10.02 | $10.02 | 700 | — | — |
| 2024-11-12 | $10.02 | $10.02 | 184,700 | — | — |
| 2024-11-11 | $10.02 | $10.02 | 20,600 | — | — |
| 2024-11-08 | $10.01 | $10.01 | 35,000 | — | — |
| 2024-11-07 | $10.01 | $10.01 | 7,700 | — | — |
| 2024-11-06 | $10.02 | $10.02 | 12,900 | — | — |
| 2024-11-05 | $10.03 | $10.03 | 1,300 | — | — |
| 2024-11-04 | $10.02 | $10.02 | 6,700 | — | — |
| 2024-11-01 | $10.01 | $10.01 | 1,300 | — | — |
| 2024-10-31 | $10.02 | $10.02 | 1,700 | — | — |
| 2024-10-30 | $10.01 | $10.01 | 24,200 | — | — |
| 2024-10-29 | $10.06 | $10.06 | 4,100 | — | — |
| 2024-10-28 | $10.01 | $10.01 | 1,500 | — | — |
| 2024-10-25 | $10.04 | $10.04 | 100 | — | — |
| 2024-10-24 | $10.00 | $10.00 | 14,500 | — | — |
| 2024-10-23 | $10.05 | $10.05 | 20,000 | — | — |
| 2024-10-22 | $10.04 | $10.04 | 4,300 | — | — |
| 2024-10-21 | $10.04 | $10.04 | 13,700 | — | — |
| 2024-10-18 | $10.04 | $10.04 | 16,000 | — | — |
| 2024-10-17 | $10.02 | $10.02 | 8,600 | — | — |
| 2024-10-16 | $10.04 | $10.04 | 8,700 | — | — |
| 2024-10-15 | $9.99 | $9.99 | 726,100 | — | — |
| 2024-10-14 | $9.99 | $9.99 | 0 | — | — |
| 2024-10-11 | $9.99 | $9.99 | 0 | — | — |
| 2024-10-10 | $9.99 | $9.99 | 3,200 | — | — |
| 2024-10-09 | $10.01 | $10.01 | 200 | — | — |
| 2024-10-08 | $9.99 | $9.99 | 200 | — | — |
| 2024-10-07 | $10.02 | $10.02 | 0 | — | — |
| 2024-10-04 | $10.02 | $10.02 | 400 | — | — |
| 2024-10-03 | $10.00 | $10.00 | 800 | — | — |
| 2024-10-02 | $9.99 | $9.99 | 0 | — | — |
| 2024-10-01 | $9.99 | $9.99 | 222,300 | — | — |
| 2024-09-30 | $10.01 | $10.01 | 1,100 | — | — |
| 2024-09-27 | $10.01 | $10.01 | 200 | — | — |
| 2024-09-26 | $10.01 | $10.01 | 0 | — | — |
| 2024-09-25 | $10.01 | $10.01 | 54,700 | — | — |
| 2024-09-24 | $10.00 | $10.00 | 6,100 | — | — |
| 2024-09-23 | $10.01 | $10.01 | 5,900 | — | — |
| 2024-09-20 | $9.99 | $9.99 | 32,700 | — | — |
| 2024-09-19 | $9.99 | $9.99 | 800 | — | — |
| 2024-09-18 | $9.98 | $9.98 | 2,500 | — | — |
| 2024-09-17 | $9.99 | $9.99 | 1,100 | — | — |
| 2024-09-16 | $9.98 | $9.98 | 87,100 | — | — |
| 2024-09-13 | $9.99 | $9.99 | 128,500 | — | — |
| 2024-09-12 | $9.98 | $9.98 | 493,500 | — | — |
| 2024-09-11 | $9.99 | $9.99 | 300 | — | — |
| 2024-09-10 | $9.99 | $9.99 | 21,500 | — | — |
| 2024-09-09 | $10.00 | $10.00 | 74,800 | — | — |
| 2024-09-06 | $9.99 | $9.99 | 1,100 | — | — |
| 2024-09-05 | $9.99 | $9.99 | 2,500 | — | — |
| 2024-09-04 | $9.99 | $9.99 | 173,100 | — | — |
| 2024-09-03 | $9.99 | $9.99 | 500 | — | — |
| 2024-08-30 | $9.99 | $9.99 | 0 | — | — |
| 2024-08-29 | $9.99 | $9.99 | 179,400 | — | — |
| 2024-08-28 | $9.99 | $9.99 | 300 | — | — |
| 2024-08-27 | $9.99 | $9.99 | 111,100 | — | — |
| 2024-08-26 | $9.99 | $9.99 | 733,900 | — | — |
| 2024-08-23 | $9.99 | $9.99 | 704,300 | — | — |
| 2024-08-22 | $9.98 | $9.98 | 800 | — | — |
| 2024-08-21 | $9.98 | $9.98 | 67,300 | — | — |
| 2024-08-20 | $9.97 | $9.97 | 116,500 | — | — |
| 2024-08-19 | $9.97 | $9.97 | 793,200 | — | — |
| 2024-08-16 | $9.99 | $9.99 | 420,600 | — | — |