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
- 2014-01-06 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $10.82 | 753 |
| 2026-09-03 | — | — | — | $10.12 | 267 |
| 2026-09-02 | — | — | — | $10.08 | 23 |
| 2026-09-01 | — | — | — | $10.32 | 1,008 |
| 2026-08-31 | — | — | — | $10.56 | 844 |
| 2026-08-28 | — | — | — | $9.00 | 806 |
| 2026-08-27 | $9.01 | $9.01 | 54,000 | $9.36 | 239 |
| 2026-08-26 | $9.10 | $9.10 | 254,600 | $8.35 | 521 |
| 2026-08-25 | $7.87 | $7.87 | 30,400 | $7.97 | 5 |
| 2026-08-24 | $7.47 | $7.47 | 41,400 | $7.84 | 59 |
| 2026-08-21 | $7.85 | $7.85 | 11,000 | $7.84 | 98 |
| 2026-08-20 | $7.79 | $7.79 | 16,500 | $7.81 | 271 |
| 2026-08-19 | $7.90 | $7.90 | 15,200 | $7.80 | 100 |
| 2026-08-18 | $7.90 | $7.90 | 104,200 | $7.45 | 523 |
| 2026-08-17 | $7.52 | $7.52 | 154,800 | $7.57 | 2,608 |
| 2026-08-14 | $7.54 | $7.54 | 164,300 | $7.18 | 779 |
| 2026-08-13 | $7.00 | $7.00 | 30,700 | $7.23 | 310 |
| 2026-08-12 | $7.18 | $7.18 | 56,300 | $7.40 | 326 |
| 2026-08-11 | $7.73 | $7.73 | 11,400 | $7.58 | 26 |
| 2026-08-10 | $7.53 | $7.53 | 25,300 | $7.16 | 210 |
| 2026-08-07 | $7.00 | $7.00 | 69,000 | $7.88 | 106 |
| 2026-08-06 | $8.08 | $8.08 | 11,000 | $7.23 | 254 |
| 2026-08-05 | $7.50 | $7.50 | 21,800 | $7.33 | 300 |
| 2026-08-04 | $7.79 | $7.79 | 8,700 | $7.43 | 115 |
| 2026-08-03 | $7.36 | $7.36 | 24,100 | $7.54 | 200 |
| 2026-07-31 | $7.86 | $7.86 | 14,600 | $7.96 | 445 |
| 2026-07-30 | $8.00 | $8.00 | 69,100 | $8.32 | 440 |
| 2026-07-29 | $8.25 | $8.25 | 3,500 | $8.25 | 25 |
| 2026-07-28 | $8.43 | $8.43 | 29,100 | $8.48 | 979 |
| 2026-07-27 | $8.46 | $8.46 | 52,700 | $9.05 | 282 |
| 2026-07-24 | $8.70 | $8.70 | 28,100 | $9.24 | 455 |
| 2026-07-23 | $9.30 | $9.30 | 16,800 | $9.46 | 232 |
| 2026-07-22 | $9.81 | $9.81 | 42,600 | $9.13 | 651 |
| 2026-07-21 | $9.30 | $9.30 | 70,000 | $10.68 | 192 |
| 2026-07-20 | $10.66 | $10.66 | 54,000 | $11.66 | 414 |
| 2026-07-17 | $11.01 | $11.01 | 42,200 | — | — |
| 2026-07-16 | $11.50 | $11.50 | 36,000 | — | — |
| 2026-07-15 | $12.07 | $12.07 | 27,700 | — | — |
| 2026-07-14 | $13.42 | $13.42 | 41,400 | — | — |
| 2026-07-13 | $13.40 | $13.40 | 90,000 | — | — |
| 2026-07-10 | $13.88 | $13.88 | 61,600 | — | — |
| 2026-07-09 | $13.16 | $13.16 | 15,000 | — | — |
| 2026-07-08 | $14.21 | $14.21 | 64,200 | — | — |
| 2026-07-07 | $15.48 | $15.48 | 150,900 | — | — |
| 2026-07-06 | $10.90 | $10.90 | 160,000 | — | — |
| 2026-07-02 | $10.41 | $10.41 | 72,500 | — | — |
| 2026-07-01 | $10.25 | $10.25 | 39,100 | — | — |
| 2026-06-30 | $10.25 | $10.25 | 265,100 | — | — |
| 2026-06-29 | $9.69 | $9.69 | 211,900 | — | — |
| 2026-06-26 | $10.73 | $10.73 | 92,800 | — | — |
| 2026-06-25 | $9.52 | $9.52 | 137,900 | — | — |
| 2026-06-24 | $10.76 | $10.76 | 28,400 | — | — |
| 2026-06-23 | $11.79 | $11.79 | 60,300 | — | — |
| 2026-06-22 | $11.23 | $11.23 | 204,600 | — | — |
| 2026-06-18 | $10.94 | $10.94 | 67,600 | — | — |
| 2026-06-17 | $12.00 | $12.00 | 120,800 | — | — |
| 2026-06-16 | $13.00 | $13.00 | 34,900 | — | — |
| 2026-06-15 | $13.17 | $13.17 | 61,800 | — | — |
| 2026-06-12 | $13.40 | $13.40 | 112,700 | — | — |
| 2026-06-11 | $14.82 | $14.82 | 82,600 | — | — |
| 2026-06-10 | $14.63 | $14.63 | 39,000 | — | — |
| 2026-06-09 | $15.00 | $15.00 | 16,400 | — | — |
| 2026-06-08 | $15.45 | $15.45 | 21,100 | — | — |
| 2026-06-05 | $15.07 | $15.07 | 60,100 | — | — |
| 2026-06-04 | $15.84 | $15.84 | 69,100 | — | — |
| 2026-06-03 | $14.99 | $14.99 | 59,600 | — | — |
| 2026-06-02 | $14.63 | $14.63 | 265,400 | — | — |
| 2026-06-01 | $13.43 | $13.43 | 195,800 | — | — |
| 2026-05-29 | $16.43 | $16.43 | 542,500 | — | — |
| 2026-05-28 | $22.05 | $22.05 | 1,653,200 | — | — |
| 2026-05-27 | $15.93 | $15.93 | 486,900 | — | — |
| 2026-05-26 | $17.81 | $17.81 | 2,536,600 | — | — |
| 2026-05-22 | $18.27 | $18.27 | 34,043,100 | — | — |
| 2026-05-21 | $5.14 | $5.14 | 6,266,300 | — | — |
| 2026-05-20 | $3.43 | $3.43 | 17,000 | — | — |
| 2026-05-19 | $3.74 | $3.74 | 26,300 | — | — |
| 2026-05-18 | $3.50 | $3.50 | 9,800 | — | — |
| 2026-05-15 | $3.49 | $3.49 | 13,200 | — | — |
| 2026-05-14 | $3.70 | $3.70 | 40,300 | — | — |
| 2026-05-13 | $3.15 | $3.15 | 72,100 | — | — |
| 2026-05-12 | $3.06 | $3.06 | 109,200 | — | — |
| 2026-05-11 | $5.15 | $5.15 | 17,200 | — | — |
| 2026-05-08 | $6.25 | $6.25 | 4,300 | — | — |
| 2026-05-07 | $6.58 | $6.58 | 12,000 | — | — |
| 2026-05-06 | $5.82 | $5.82 | 12,300 | — | — |
| 2026-05-05 | $5.62 | $5.62 | 51,200 | — | — |
| 2026-05-04 | $5.99 | $5.99 | 8,300 | — | — |
| 2026-05-01 | $5.47 | $5.47 | 56,800 | — | — |
| 2026-04-30 | $5.40 | $5.40 | 63,000 | — | — |
| 2026-04-29 | $5.24 | $5.24 | 2,000 | — | — |
| 2026-04-28 | $5.72 | $5.72 | 2,400 | — | — |
| 2026-04-27 | $5.60 | $5.60 | 11,100 | — | — |
| 2026-04-24 | $5.80 | $5.80 | 1,600 | — | — |
| 2026-04-23 | $6.00 | $6.00 | 25,000 | — | — |
| 2026-04-22 | $5.79 | $5.79 | 7,100 | — | — |
| 2026-04-21 | $5.87 | $5.87 | 25,800 | — | — |
| 2026-04-20 | $5.94 | $5.94 | 734,200 | — | — |
| 2026-04-17 | $5.80 | $5.80 | 20,300 | — | — |
| 2026-04-16 | $5.12 | $5.12 | 13,000 | — | — |
| 2026-04-15 | $4.61 | $4.61 | 9,600 | — | — |