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
- 2024-02-16 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 |
|---|---|---|---|
| 2024-12-31 | $10.29 | $10.29 | 10,700 |
| 2024-12-30 | $10.31 | $10.31 | 16,000 |
| 2024-12-27 | $10.30 | $10.30 | 22,300 |
| 2024-12-26 | $10.29 | $10.29 | 126,000 |
| 2024-12-24 | $10.29 | $10.29 | 0 |
| 2024-12-23 | $10.29 | $10.29 | 0 |
| 2024-12-20 | $10.29 | $10.29 | 363,500 |
| 2024-12-19 | $10.30 | $10.30 | 600 |
| 2024-12-18 | $10.30 | $10.30 | 80,600 |
| 2024-12-17 | $10.30 | $10.30 | 11,800 |
| 2024-12-16 | $10.30 | $10.30 | 13,000 |
| 2024-12-13 | $10.30 | $10.30 | 500 |
| 2024-12-12 | $10.30 | $10.30 | 3,700 |
| 2024-12-11 | $10.30 | $10.30 | 2,200 |
| 2024-12-10 | $10.29 | $10.29 | 11,800 |
| 2024-12-09 | $10.29 | $10.29 | 100 |
| 2024-12-06 | $10.31 | $10.31 | 1,400 |
| 2024-12-05 | $10.29 | $10.29 | 7,800 |
| 2024-12-04 | $10.29 | $10.29 | 6,600 |
| 2024-12-03 | $10.29 | $10.29 | 0 |
| 2024-12-02 | $10.29 | $10.29 | 300 |
| 2024-11-29 | $10.29 | $10.29 | 500 |
| 2024-11-27 | $10.29 | $10.29 | 1,600 |
| 2024-11-26 | $10.30 | $10.30 | 700 |
| 2024-11-25 | $10.30 | $10.30 | 4,700 |
| 2024-11-22 | $10.32 | $10.32 | 900 |
| 2024-11-21 | $10.31 | $10.31 | 1,500 |
| 2024-11-20 | $10.30 | $10.30 | 76,300 |
| 2024-11-19 | $10.29 | $10.29 | 3,000 |
| 2024-11-18 | $10.30 | $10.30 | 13,300 |
| 2024-11-15 | $10.28 | $10.28 | 0 |
| 2024-11-14 | $10.28 | $10.28 | 0 |
| 2024-11-13 | $10.28 | $10.28 | 2,700 |
| 2024-11-12 | $10.28 | $10.28 | 2,100 |
| 2024-11-11 | $10.27 | $10.27 | 100 |
| 2024-11-08 | $10.28 | $10.28 | 0 |
| 2024-11-07 | $10.28 | $10.28 | 105,400 |
| 2024-11-06 | $10.25 | $10.25 | 0 |
| 2024-11-05 | $10.25 | $10.25 | 500 |
| 2024-11-04 | $10.24 | $10.24 | 0 |
| 2024-11-01 | $10.24 | $10.24 | 1,100 |
| 2024-10-31 | $10.25 | $10.25 | 0 |
| 2024-10-30 | $10.25 | $10.25 | 30,400 |
| 2024-10-29 | $10.23 | $10.23 | 0 |
| 2024-10-28 | $10.23 | $10.23 | 300 |
| 2024-10-25 | $10.24 | $10.24 | 1,000 |
| 2024-10-24 | $10.23 | $10.23 | 0 |
| 2024-10-23 | $10.23 | $10.23 | 4,500 |
| 2024-10-22 | $10.23 | $10.23 | 0 |
| 2024-10-21 | $10.23 | $10.23 | 600 |
| 2024-10-18 | $10.21 | $10.21 | 1,700 |
| 2024-10-17 | $10.22 | $10.22 | 0 |
| 2024-10-16 | $10.22 | $10.22 | 0 |
| 2024-10-15 | $10.22 | $10.22 | 600 |
| 2024-10-14 | $10.21 | $10.21 | 600 |
| 2024-10-11 | $10.19 | $10.19 | 37,900 |
| 2024-10-10 | $10.19 | $10.19 | 44,500 |
| 2024-10-09 | $10.21 | $10.21 | 31,300 |
| 2024-10-08 | $10.21 | $10.21 | 31,800 |
| 2024-10-07 | $10.20 | $10.20 | 3,200 |
| 2024-10-04 | $10.20 | $10.20 | 43,600 |
| 2024-10-03 | $10.19 | $10.19 | 800 |
| 2024-10-02 | $10.19 | $10.19 | 321,100 |
| 2024-10-01 | $10.20 | $10.20 | 66,800 |
| 2024-09-30 | $10.19 | $10.19 | 35,700 |
| 2024-09-27 | $10.15 | $10.15 | 0 |
| 2024-09-26 | $10.15 | $10.15 | 700 |
| 2024-09-25 | $10.15 | $10.15 | 2,100 |
| 2024-09-24 | $10.16 | $10.16 | 5,600 |
| 2024-09-23 | $10.15 | $10.15 | 5,600 |
| 2024-09-20 | $10.14 | $10.14 | 0 |
| 2024-09-19 | $10.14 | $10.14 | 109,300 |
| 2024-09-18 | $10.12 | $10.12 | 900 |
| 2024-09-17 | $10.13 | $10.13 | 1,600 |
| 2024-09-16 | $10.12 | $10.12 | 2,300 |
| 2024-09-13 | $10.12 | $10.12 | 400 |
| 2024-09-12 | $10.12 | $10.12 | 0 |
| 2024-09-11 | $10.12 | $10.12 | 247,500 |
| 2024-09-10 | $10.13 | $10.13 | 100 |
| 2024-09-09 | $10.13 | $10.13 | 1,300 |
| 2024-09-06 | $10.13 | $10.13 | 52,100 |
| 2024-09-05 | $10.12 | $10.12 | 100 |
| 2024-09-04 | $10.13 | $10.13 | 700 |
| 2024-09-03 | $10.13 | $10.13 | 64,800 |
| 2024-08-30 | $10.14 | $10.14 | 45,900 |
| 2024-08-29 | $10.14 | $10.14 | 35,000 |
| 2024-08-28 | $10.13 | $10.13 | 8,300 |
| 2024-08-27 | $10.13 | $10.13 | 10,800 |
| 2024-08-26 | $10.13 | $10.13 | 124,400 |
| 2024-08-23 | $10.14 | $10.14 | 50,100 |
| 2024-08-22 | $10.14 | $10.14 | 164,200 |
| 2024-08-21 | $10.14 | $10.14 | 400 |
| 2024-08-20 | $10.15 | $10.15 | 500 |
| 2024-08-19 | $10.14 | $10.14 | 1,100 |
| 2024-08-16 | $10.13 | $10.13 | 500 |
| 2024-08-15 | $10.13 | $10.13 | 3,600 |
| 2024-08-14 | $10.14 | $10.14 | 0 |
| 2024-08-13 | $10.14 | $10.14 | 1,900 |
| 2024-08-12 | $10.13 | $10.13 | 19,100 |
| 2024-08-09 | $10.12 | $10.12 | 300 |
| 2024-08-08 | $10.14 | $10.14 | 2,400 |
| 2024-08-07 | $10.12 | $10.12 | 193,900 |
| 2024-08-06 | $10.11 | $10.11 | 308,100 |
| 2024-08-05 | $10.12 | $10.12 | 39,200 |
| 2024-08-02 | $10.12 | $10.12 | 3,300 |
| 2024-08-01 | $10.12 | $10.12 | 11,700 |
| 2024-07-31 | $10.11 | $10.11 | 900 |
| 2024-07-30 | $10.10 | $10.10 | 10,200 |
| 2024-07-29 | $10.11 | $10.11 | 400 |
| 2024-07-26 | $10.10 | $10.10 | 45,800 |
| 2024-07-25 | $10.11 | $10.11 | 0 |
| 2024-07-24 | $10.11 | $10.11 | 11,900 |
| 2024-07-23 | $10.11 | $10.11 | 10,800 |
| 2024-07-22 | $10.07 | $10.07 | 2,800 |
| 2024-07-19 | $10.09 | $10.09 | 0 |
| 2024-07-18 | $10.09 | $10.09 | 28,400 |
| 2024-07-17 | $10.09 | $10.09 | 0 |
| 2024-07-16 | $10.09 | $10.09 | 0 |
| 2024-07-15 | $10.09 | $10.09 | 0 |
| 2024-07-12 | $10.09 | $10.09 | 407,700 |
| 2024-07-11 | $10.06 | $10.06 | 0 |
| 2024-07-10 | $10.06 | $10.06 | 800 |
| 2024-07-09 | $10.06 | $10.06 | 100 |
| 2024-07-08 | $10.06 | $10.06 | 0 |
| 2024-07-05 | $10.06 | $10.06 | 0 |
| 2024-07-03 | $10.06 | $10.06 | 0 |
| 2024-07-02 | $10.06 | $10.06 | 0 |
| 2024-07-01 | $10.06 | $10.06 | 0 |
| 2024-06-28 | $10.06 | $10.06 | 110,300 |
| 2024-06-27 | $10.07 | $10.07 | 10,300 |
| 2024-06-26 | $10.06 | $10.06 | 52,400 |
| 2024-06-25 | $10.09 | $10.09 | 307,900 |
| 2024-06-24 | $10.06 | $10.06 | 0 |
| 2024-06-21 | $10.06 | $10.06 | 1,700 |
| 2024-06-20 | $10.06 | $10.06 | 0 |
| 2024-06-18 | $10.06 | $10.06 | 0 |
| 2024-06-17 | $10.06 | $10.06 | 1,900 |
| 2024-06-14 | $10.07 | $10.07 | 0 |
| 2024-06-13 | $10.07 | $10.07 | 15,600 |
| 2024-06-12 | $10.08 | $10.08 | 13,000 |
| 2024-06-11 | $10.08 | $10.08 | 0 |
| 2024-06-10 | $10.08 | $10.08 | 0 |
| 2024-06-07 | $10.08 | $10.08 | 100 |
| 2024-06-06 | $10.07 | $10.07 | 75,300 |
| 2024-06-05 | $10.08 | $10.08 | 2,200 |
| 2024-06-04 | $10.07 | $10.07 | 600 |
| 2024-06-03 | $10.07 | $10.07 | 700 |
| 2024-05-31 | $10.08 | $10.08 | 15,200 |
| 2024-05-30 | $10.07 | $10.07 | 70,900 |
| 2024-05-29 | $10.06 | $10.06 | 200 |
| 2024-05-28 | $10.06 | $10.06 | 151,100 |
| 2024-05-24 | $10.06 | $10.06 | 5,600 |
| 2024-05-23 | $10.05 | $10.05 | 2,300 |
| 2024-05-22 | $10.05 | $10.05 | 14,400 |
| 2024-05-21 | $10.05 | $10.05 | 400 |
| 2024-05-20 | $10.05 | $10.05 | 3,700 |
| 2024-05-17 | $10.06 | $10.06 | 600 |
| 2024-05-16 | $10.05 | $10.05 | 3,100 |
| 2024-05-15 | $10.07 | $10.07 | 90,600 |
| 2024-05-14 | $10.05 | $10.05 | 600 |
| 2024-05-13 | $10.05 | $10.05 | 0 |
| 2024-05-10 | $10.05 | $10.05 | 100 |
| 2024-05-09 | $10.05 | $10.05 | 3,400 |
| 2024-05-08 | $10.04 | $10.04 | 4,300 |
| 2024-05-07 | $10.05 | $10.05 | 20,600 |
| 2024-05-06 | $10.05 | $10.05 | 200 |
| 2024-05-03 | $10.05 | $10.05 | 300 |
| 2024-05-02 | $10.04 | $10.04 | 50,200 |
| 2024-05-01 | $10.04 | $10.04 | 162,900 |
| 2024-04-30 | $10.03 | $10.03 | 105,700 |
| 2024-04-29 | $10.05 | $10.05 | 95,300 |
| 2024-04-26 | $10.03 | $10.03 | 0 |
| 2024-04-25 | $10.03 | $10.03 | 9,500 |
| 2024-04-24 | $10.04 | $10.04 | 17,600 |
| 2024-04-23 | $10.05 | $10.05 | 0 |
| 2024-04-22 | $10.05 | $10.05 | 5,500 |
| 2024-04-19 | $10.04 | $10.04 | 7,700 |
| 2024-04-18 | $10.02 | $10.02 | 3,200 |
| 2024-04-17 | $10.05 | $10.05 | 0 |
| 2024-04-16 | $10.05 | $10.05 | 293,300 |
| 2024-04-15 | $10.03 | $10.03 | 6,000 |
| 2024-04-12 | $10.03 | $10.03 | 147,400 |
| 2024-04-11 | $10.01 | $10.01 | 100 |
| 2024-04-10 | $10.01 | $10.01 | 14,100 |
| 2024-04-09 | $10.01 | $10.01 | 15,000 |
| 2024-04-08 | $10.01 | $10.01 | 2,100 |
| 2024-04-05 | $10.01 | $10.01 | 500 |
| 2024-04-04 | $10.02 | $10.02 | 1,500 |
| 2024-04-03 | $10.03 | $10.03 | 216,200 |
| 2024-04-02 | $9.99 | $9.99 | 39,600 |
| 2024-04-01 | $9.99 | $9.99 | 2,600 |
| 2024-03-28 | $9.98 | $9.98 | 600 |
| 2024-03-27 | $9.99 | $9.99 | 264,700 |
| 2024-03-26 | $9.98 | $9.98 | 24,900 |
| 2024-03-25 | $9.97 | $9.97 | 17,100 |
| 2024-03-22 | $9.99 | $9.99 | 1,400 |
| 2024-03-21 | $9.99 | $9.99 | 200 |
| 2024-03-20 | $9.99 | $9.99 | 0 |
| 2024-03-19 | $9.99 | $9.99 | 6,800 |
| 2024-03-18 | $9.99 | $9.99 | 40,100 |
| 2024-03-15 | $9.98 | $9.98 | 0 |
| 2024-03-14 | $9.98 | $9.98 | 50,000 |
| 2024-03-13 | $9.98 | $9.98 | 62,300 |
| 2024-03-12 | $9.98 | $9.98 | 302,500 |
| 2024-03-11 | $9.98 | $9.98 | 1,000 |
| 2024-03-08 | $9.97 | $9.97 | 46,100 |
| 2024-03-07 | $9.99 | $9.99 | 25,300 |
| 2024-03-06 | $9.98 | $9.98 | 105,000 |
| 2024-03-05 | $9.99 | $9.99 | 0 |
| 2024-03-04 | $9.99 | $9.99 | 2,100 |
| 2024-03-01 | $9.98 | $9.98 | 5,000 |
| 2024-02-29 | $9.98 | $9.98 | 8,100 |
| 2024-02-28 | $9.98 | $9.98 | 138,200 |
| 2024-02-27 | $10.01 | $10.01 | 74,200 |
| 2024-02-26 | $10.02 | $10.02 | 15,300 |
| 2024-02-23 | $10.01 | $10.01 | 14,800 |
| 2024-02-22 | $10.02 | $10.02 | 5,600 |
| 2024-02-21 | $10.02 | $10.02 | 98,600 |
| 2024-02-20 | $10.02 | $10.02 | 5,200 |
| 2024-02-16 | $10.01 | $10.01 | 16,700 |