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
- 2024-08-13 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 | $10.39 | $10.39 | 0 | — | — |
| 2024-12-30 | $10.39 | $10.39 | 1,000 | — | — |
| 2024-12-27 | $10.35 | $10.35 | 17,600 | — | — |
| 2024-12-26 | $10.35 | $10.35 | 52,500 | — | — |
| 2024-12-24 | $10.35 | $10.35 | 200 | — | — |
| 2024-12-23 | $10.62 | $10.62 | 700 | — | — |
| 2024-12-20 | $10.51 | $10.51 | 400 | — | — |
| 2024-12-19 | $10.50 | $10.50 | 500 | — | — |
| 2024-12-18 | $10.59 | $10.59 | 300 | — | — |
| 2024-12-17 | $10.47 | $10.47 | 7,200 | — | — |
| 2024-12-16 | $10.60 | $10.60 | 3,100 | — | — |
| 2024-12-13 | $10.49 | $10.49 | 20,300 | — | — |
| 2024-12-12 | $10.50 | $10.50 | 59,600 | — | — |
| 2024-12-11 | $10.25 | $10.25 | 3,400 | — | — |
| 2024-12-10 | $10.25 | $10.25 | 6,600 | — | — |
| 2024-12-09 | $10.25 | $10.25 | 2,500 | — | — |
| 2024-12-06 | $10.27 | $10.27 | 3,700 | — | — |
| 2024-12-05 | $10.29 | $10.29 | 119,100 | — | — |
| 2024-12-04 | $10.25 | $10.25 | 35,800 | — | — |
| 2024-12-03 | $10.25 | $10.25 | 3,600 | — | — |
| 2024-12-02 | $10.31 | $10.31 | 500 | — | — |
| 2024-11-29 | $10.21 | $10.21 | 1,100 | — | — |
| 2024-11-27 | $10.21 | $10.21 | 11,400 | — | — |
| 2024-11-26 | $10.26 | $10.26 | 3,600 | — | — |
| 2024-11-25 | $10.25 | $10.25 | 33,600 | — | — |
| 2024-11-22 | $10.25 | $10.25 | 5,900 | — | — |
| 2024-11-21 | $10.27 | $10.27 | 5,800 | — | — |
| 2024-11-20 | $10.30 | $10.30 | 461,900 | — | — |
| 2024-11-19 | $10.26 | $10.26 | 66,200 | — | — |
| 2024-11-18 | $10.27 | $10.27 | 1,900 | — | — |
| 2024-11-15 | $10.25 | $10.25 | 6,700 | — | — |
| 2024-11-14 | $10.25 | $10.25 | 956,500 | — | — |
| 2024-11-13 | $10.17 | $10.17 | 3,700 | — | — |
| 2024-11-12 | $10.15 | $10.15 | 177,600 | — | — |
| 2024-11-11 | $10.13 | $10.13 | 126,900 | — | — |
| 2024-11-08 | $10.11 | $10.11 | 58,700 | — | — |
| 2024-11-07 | $10.08 | $10.08 | 400 | — | — |
| 2024-11-06 | $10.07 | $10.07 | 300 | — | — |
| 2024-11-05 | $10.07 | $10.07 | 0 | — | — |
| 2024-11-04 | $10.07 | $10.07 | 250,200 | — | — |
| 2024-11-01 | $10.06 | $10.06 | 4,400 | — | — |
| 2024-10-31 | $10.07 | $10.07 | 0 | — | — |
| 2024-10-30 | $10.07 | $10.07 | 5,000 | — | — |
| 2024-10-29 | $10.06 | $10.06 | 200 | — | — |
| 2024-10-28 | $10.06 | $10.06 | 300 | — | — |
| 2024-10-25 | $10.10 | $10.10 | 1,400 | — | — |
| 2024-10-24 | $10.05 | $10.05 | 100 | — | — |
| 2024-10-23 | $10.05 | $10.05 | 12,300 | — | — |
| 2024-10-22 | $10.06 | $10.06 | 200 | — | — |
| 2024-10-21 | $10.07 | $10.07 | 1,000 | — | — |
| 2024-10-18 | $10.04 | $10.04 | 25,300 | — | — |
| 2024-10-17 | $10.03 | $10.03 | 23,100 | — | — |
| 2024-10-16 | $10.05 | $10.05 | 3,900 | — | — |
| 2024-10-15 | $10.04 | $10.04 | 25,900 | — | — |
| 2024-10-14 | $10.03 | $10.03 | 600 | — | — |
| 2024-10-11 | $10.03 | $10.03 | 2,200 | — | — |
| 2024-10-10 | $10.03 | $10.03 | 1,400 | — | — |
| 2024-10-09 | $10.03 | $10.03 | 11,000 | — | — |
| 2024-10-08 | $10.05 | $10.05 | 3,600 | — | — |
| 2024-10-07 | $10.05 | $10.05 | 3,200 | — | — |
| 2024-10-04 | $10.05 | $10.05 | 11,000 | — | — |
| 2024-10-03 | $10.04 | $10.04 | 83,300 | — | — |
| 2024-10-02 | $10.03 | $10.03 | 0 | — | — |
| 2024-10-01 | $10.03 | $10.03 | 100 | — | — |
| 2024-09-30 | $10.03 | $10.03 | 900 | — | — |
| 2024-09-27 | $10.03 | $10.03 | 0 | — | — |
| 2024-09-26 | $10.03 | $10.03 | 1,700 | — | — |
| 2024-09-25 | $10.03 | $10.03 | 24,800 | — | — |
| 2024-09-24 | $10.05 | $10.05 | 4,100 | — | — |
| 2024-09-23 | $10.02 | $10.02 | 0 | — | — |
| 2024-09-20 | $10.02 | $10.02 | 8,100 | — | — |
| 2024-09-19 | $10.02 | $10.02 | 183,000 | — | — |
| 2024-09-18 | $10.00 | $10.00 | 98,500 | — | — |
| 2024-09-17 | $10.01 | $10.01 | 0 | — | — |
| 2024-09-16 | $10.01 | $10.01 | 55,400 | — | — |
| 2024-09-13 | $10.01 | $10.01 | 5,000 | — | — |
| 2024-09-12 | $10.00 | $10.00 | 10,000 | — | — |
| 2024-09-11 | $10.01 | $10.01 | 208,500 | — | — |
| 2024-09-10 | $10.00 | $10.00 | 100 | — | — |
| 2024-09-09 | $10.01 | $10.01 | 2,300 | — | — |
| 2024-09-06 | $10.01 | $10.01 | 266,900 | — | — |
| 2024-09-05 | $10.01 | $10.01 | 50,200 | — | — |
| 2024-09-04 | $10.02 | $10.02 | 0 | — | — |
| 2024-09-03 | $10.02 | $10.02 | 161,200 | — | — |
| 2024-08-30 | $10.02 | $10.02 | 300 | — | — |
| 2024-08-29 | $10.01 | $10.01 | 7,600 | — | — |
| 2024-08-28 | $10.01 | $10.01 | 3,000 | — | — |
| 2024-08-27 | $10.01 | $10.01 | 5,500 | — | — |
| 2024-08-26 | $10.01 | $10.01 | 19,400 | — | — |
| 2024-08-23 | $10.02 | $10.02 | 110,000 | — | — |
| 2024-08-22 | $10.03 | $10.03 | 8,600 | — | — |
| 2024-08-21 | $10.02 | $10.02 | 11,600 | — | — |
| 2024-08-20 | $10.00 | $10.00 | 105,500 | — | — |
| 2024-08-19 | $9.99 | $9.99 | 19,000 | — | — |
| 2024-08-16 | $10.00 | $10.00 | 160,800 | — | — |
| 2024-08-15 | $9.99 | $9.99 | 743,100 | — | — |
| 2024-08-14 | $10.01 | $10.01 | 1,266,500 | — | — |
| 2024-08-13 | $10.01 | $10.01 | 3,862,600 | — | — |