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
- 2020-09-17 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 | — | — | — | $12.90 | 3,396 |
| 2026-09-03 | — | — | — | $13.29 | 4,403 |
| 2026-09-02 | — | — | — | $12.50 | 3,646 |
| 2026-09-01 | — | — | — | $11.98 | 7,215 |
| 2026-08-31 | — | — | — | $11.87 | 2,511 |
| 2026-08-28 | — | — | — | $11.79 | 1,591 |
| 2026-08-27 | $11.75 | $11.75 | 69,600 | $11.64 | 3,020 |
| 2026-08-26 | $11.92 | $11.92 | 53,100 | $11.81 | 2,660 |
| 2026-08-25 | $11.66 | $11.66 | 51,800 | $11.76 | 1,321 |
| 2026-08-24 | $11.92 | $11.92 | 91,000 | $11.64 | 1,759 |
| 2026-08-21 | $11.90 | $11.90 | 56,400 | $11.80 | 2,050 |
| 2026-08-20 | $11.79 | $11.79 | 73,900 | $12.32 | 1,690 |
| 2026-08-19 | $12.40 | $12.40 | 171,600 | $12.32 | 12,635 |
| 2026-08-18 | $12.20 | $12.20 | 93,900 | $12.27 | 2,478 |
| 2026-08-17 | $12.34 | $12.34 | 87,900 | $12.32 | 2,354 |
| 2026-08-14 | $12.45 | $12.45 | 57,200 | $12.91 | 2,508 |
| 2026-08-13 | $12.94 | $12.94 | 93,000 | $13.12 | 2,025 |
| 2026-08-12 | $12.65 | $12.65 | 84,400 | $13.00 | 1,682 |
| 2026-08-11 | $12.99 | $12.99 | 76,700 | $13.47 | 4,227 |
| 2026-08-10 | $13.58 | $13.58 | 151,100 | $13.60 | 4,519 |
| 2026-08-07 | $13.52 | $13.52 | 173,500 | $13.34 | 5,117 |
| 2026-08-06 | $12.93 | $12.93 | 208,200 | $13.02 | 6,511 |
| 2026-08-05 | $13.02 | $13.02 | 465,200 | $11.99 | 5,700 |
| 2026-08-04 | $10.42 | $10.42 | 144,700 | $10.59 | 3,045 |
| 2026-08-03 | $10.76 | $10.76 | 79,400 | $10.96 | 2,491 |
| 2026-07-31 | $10.75 | $10.75 | 65,600 | $10.89 | 2,968 |
| 2026-07-30 | $10.84 | $10.84 | 55,000 | $10.66 | 890 |
| 2026-07-29 | $10.77 | $10.77 | 74,400 | $11.35 | 907 |
| 2026-07-28 | $11.09 | $11.09 | 73,500 | $11.23 | 2,102 |
| 2026-07-27 | $11.05 | $11.05 | 67,100 | $10.94 | 3,086 |
| 2026-07-24 | $10.81 | $10.81 | 81,300 | $10.78 | 5,139 |
| 2026-07-23 | $10.77 | $10.77 | 142,700 | $11.52 | 6,480 |
| 2026-07-22 | $11.66 | $11.66 | 172,700 | $12.40 | 9,915 |
| 2026-07-21 | $12.47 | $12.47 | 173,800 | $12.58 | 6,550 |
| 2026-07-20 | $12.58 | $12.58 | 258,000 | $12.86 | 5,133 |
| 2026-07-17 | $13.23 | $13.23 | 452,600 | — | — |
| 2026-07-16 | $10.95 | $10.95 | 103,500 | — | — |
| 2026-07-15 | $11.03 | $11.03 | 101,800 | — | — |
| 2026-07-14 | $10.88 | $10.88 | 207,100 | — | — |
| 2026-07-13 | $11.01 | $11.01 | 442,800 | — | — |
| 2026-07-10 | $9.91 | $9.91 | 349,700 | — | — |
| 2026-07-09 | $9.12 | $9.12 | 38,800 | — | — |
| 2026-07-08 | $8.67 | $8.67 | 55,700 | — | — |
| 2026-07-07 | $8.99 | $8.99 | 41,900 | — | — |
| 2026-07-06 | $9.29 | $9.29 | 61,300 | — | — |
| 2026-07-02 | $9.25 | $9.25 | 79,900 | — | — |
| 2026-07-01 | $9.37 | $9.37 | 95,600 | — | — |
| 2026-06-30 | $9.12 | $9.12 | 57,600 | — | — |
| 2026-06-29 | $9.30 | $9.30 | 122,300 | — | — |
| 2026-06-26 | $9.19 | $9.19 | 153,800 | — | — |
| 2026-06-25 | $8.40 | $8.40 | 71,200 | — | — |
| 2026-06-24 | $8.49 | $8.49 | 79,900 | — | — |
| 2026-06-23 | $8.33 | $8.33 | 68,800 | — | — |
| 2026-06-22 | $8.22 | $8.22 | 55,600 | — | — |
| 2026-06-18 | $8.43 | $8.43 | 82,900 | — | — |
| 2026-06-17 | $8.50 | $8.50 | 38,700 | — | — |
| 2026-06-16 | $8.62 | $8.62 | 55,700 | — | — |
| 2026-06-15 | $8.69 | $8.69 | 30,300 | — | — |
| 2026-06-12 | $9.11 | $9.11 | 40,700 | — | — |
| 2026-06-11 | $9.16 | $9.16 | 56,000 | — | — |
| 2026-06-10 | $8.42 | $8.42 | 137,700 | — | — |
| 2026-06-09 | $8.50 | $8.50 | 123,200 | — | — |
| 2026-06-08 | $8.75 | $8.75 | 124,200 | — | — |
| 2026-06-05 | $8.62 | $8.62 | 117,700 | — | — |
| 2026-06-04 | $8.78 | $8.78 | 93,600 | — | — |
| 2026-06-03 | $8.46 | $8.46 | 166,100 | — | — |
| 2026-06-02 | $8.50 | $8.50 | 154,600 | — | — |
| 2026-06-01 | $9.05 | $9.05 | 293,600 | — | — |
| 2026-05-29 | $9.83 | $9.83 | 145,200 | — | — |
| 2026-05-28 | $9.46 | $9.46 | 136,600 | — | — |
| 2026-05-27 | $8.84 | $8.84 | 242,300 | — | — |
| 2026-05-26 | $8.48 | $8.48 | 83,300 | — | — |
| 2026-05-22 | $7.96 | $7.96 | 59,700 | — | — |
| 2026-05-21 | $7.91 | $7.91 | 19,700 | — | — |
| 2026-05-20 | $7.89 | $7.89 | 28,300 | — | — |
| 2026-05-19 | $7.83 | $7.83 | 27,800 | — | — |
| 2026-05-18 | $7.76 | $7.76 | 62,300 | — | — |
| 2026-05-15 | $7.57 | $7.57 | 79,000 | — | — |
| 2026-05-14 | $7.78 | $7.78 | 35,500 | — | — |
| 2026-05-13 | $7.73 | $7.73 | 35,300 | — | — |
| 2026-05-12 | $7.89 | $7.89 | 85,200 | — | — |
| 2026-05-11 | $8.15 | $8.15 | 71,100 | — | — |
| 2026-05-08 | $7.97 | $7.97 | 119,600 | — | — |
| 2026-05-07 | $7.75 | $7.75 | 94,100 | — | — |
| 2026-05-06 | $7.15 | $7.15 | 191,300 | — | — |
| 2026-05-05 | $6.36 | $6.36 | 104,600 | — | — |
| 2026-05-04 | $6.42 | $6.42 | 43,200 | — | — |
| 2026-05-01 | $6.12 | $6.12 | 19,400 | — | — |
| 2026-04-30 | $6.32 | $6.32 | 23,900 | — | — |
| 2026-04-29 | $6.12 | $6.12 | 58,100 | — | — |
| 2026-04-28 | $6.25 | $6.25 | 11,100 | — | — |
| 2026-04-27 | $6.14 | $6.14 | 58,300 | — | — |
| 2026-04-24 | $5.88 | $5.88 | 16,500 | — | — |
| 2026-04-23 | $6.10 | $6.10 | 30,600 | — | — |
| 2026-04-22 | $6.02 | $6.02 | 62,200 | — | — |
| 2026-04-21 | $6.31 | $6.31 | 37,300 | — | — |
| 2026-04-20 | $6.61 | $6.61 | 100,500 | — | — |
| 2026-04-17 | $6.12 | $6.12 | 58,500 | — | — |
| 2026-04-16 | $6.19 | $6.19 | 74,000 | — | — |
| 2026-04-15 | $6.24 | $6.24 | 290,600 | — | — |