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
- 2020-11-19 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 | — | — | — | $8.09 | 18,511 |
| 2026-09-03 | — | — | — | $7.84 | 23,889 |
| 2026-09-02 | — | — | — | $7.20 | 13,683 |
| 2026-09-01 | — | — | — | $7.40 | 14,988 |
| 2026-08-31 | — | — | — | $7.60 | 25,574 |
| 2026-08-28 | — | — | — | $8.34 | 22,108 |
| 2026-08-27 | $8.42 | $8.42 | 1,290,600 | $8.52 | 18,390 |
| 2026-08-26 | $8.23 | $8.23 | 1,085,600 | $8.39 | 25,773 |
| 2026-08-25 | $8.63 | $8.63 | 1,500,700 | $8.20 | 35,803 |
| 2026-08-24 | $8.18 | $8.18 | 2,129,500 | $8.89 | 25,777 |
| 2026-08-21 | $8.59 | $8.59 | 3,570,200 | $7.85 | 58,487 |
| 2026-08-20 | $7.50 | $7.50 | 3,681,800 | $8.31 | 122,249 |
| 2026-08-19 | $7.74 | $7.74 | 2,949,800 | $6.96 | 50,034 |
| 2026-08-18 | $6.93 | $6.93 | 1,821,100 | $7.00 | 41,427 |
| 2026-08-17 | $7.12 | $7.12 | 1,788,200 | $7.28 | 20,734 |
| 2026-08-14 | $7.65 | $7.65 | 1,167,700 | $7.47 | 33,624 |
| 2026-08-13 | $7.40 | $7.40 | 1,005,600 | $7.46 | 42,232 |
| 2026-08-12 | $7.52 | $7.52 | 1,106,700 | $7.60 | 42,625 |
| 2026-08-11 | $7.37 | $7.37 | 1,474,400 | $6.97 | 28,453 |
| 2026-08-10 | $7.65 | $7.65 | 1,248,500 | $7.51 | 16,591 |
| 2026-08-07 | $7.53 | $7.53 | 856,300 | $7.39 | 23,039 |
| 2026-08-06 | $7.12 | $7.12 | 799,600 | $7.20 | 11,427 |
| 2026-08-05 | $7.39 | $7.39 | 685,600 | $7.51 | 12,685 |
| 2026-08-04 | $7.56 | $7.56 | 886,800 | $7.58 | 20,994 |
| 2026-08-03 | $7.35 | $7.35 | 667,300 | $7.13 | 10,167 |
| 2026-07-31 | $7.17 | $7.17 | 1,031,200 | $7.39 | 13,033 |
| 2026-07-30 | $7.44 | $7.44 | 807,900 | $7.13 | 17,945 |
| 2026-07-29 | $6.85 | $6.85 | 1,244,800 | $7.42 | 22,453 |
| 2026-07-28 | $7.47 | $7.47 | 783,100 | $7.31 | 17,580 |
| 2026-07-27 | $7.57 | $7.57 | 722,300 | $7.72 | 16,417 |
| 2026-07-24 | $7.44 | $7.44 | 622,300 | $7.65 | 15,758 |
| 2026-07-23 | $7.68 | $7.68 | 733,300 | $7.78 | 9,952 |
| 2026-07-22 | $7.97 | $7.97 | 807,200 | $8.20 | 14,367 |
| 2026-07-21 | $8.32 | $8.32 | 887,600 | $8.15 | 21,710 |
| 2026-07-20 | $7.85 | $7.85 | 1,182,600 | $7.28 | 24,679 |
| 2026-07-17 | $7.25 | $7.25 | 1,754,200 | — | — |
| 2026-07-16 | $7.86 | $7.86 | 998,000 | — | — |
| 2026-07-15 | $8.26 | $8.26 | 766,600 | — | — |
| 2026-07-14 | $8.20 | $8.20 | 881,500 | — | — |
| 2026-07-13 | $8.09 | $8.09 | 857,700 | — | — |
| 2026-07-10 | $8.41 | $8.41 | 880,400 | — | — |
| 2026-07-09 | $8.37 | $8.37 | 537,200 | — | — |
| 2026-07-08 | $8.36 | $8.36 | 785,300 | — | — |
| 2026-07-07 | $8.28 | $8.28 | 1,057,000 | — | — |
| 2026-07-06 | $8.61 | $8.61 | 874,400 | — | — |
| 2026-07-02 | $8.36 | $8.36 | 1,430,300 | — | — |
| 2026-07-01 | $8.42 | $8.42 | 1,653,300 | — | — |
| 2026-06-30 | $7.81 | $7.81 | 1,107,100 | — | — |
| 2026-06-29 | $8.28 | $8.28 | 909,000 | — | — |
| 2026-06-26 | $8.44 | $8.44 | 3,555,800 | — | — |
| 2026-06-25 | $7.83 | $7.83 | 1,303,400 | — | — |
| 2026-06-24 | $8.29 | $8.29 | 1,211,300 | — | — |
| 2026-06-23 | $8.87 | $8.87 | 958,900 | — | — |
| 2026-06-22 | $9.05 | $9.05 | 1,389,700 | — | — |
| 2026-06-18 | $9.22 | $9.22 | 3,050,300 | — | — |
| 2026-06-17 | $9.01 | $9.01 | 1,627,500 | — | — |
| 2026-06-16 | $8.76 | $8.76 | 1,419,700 | — | — |
| 2026-06-15 | $8.96 | $8.96 | 1,842,600 | — | — |
| 2026-06-12 | $8.43 | $8.43 | 2,135,600 | — | — |
| 2026-06-11 | $8.35 | $8.35 | 1,496,600 | — | — |
| 2026-06-10 | $7.68 | $7.68 | 1,237,700 | — | — |
| 2026-06-09 | $7.70 | $7.70 | 2,197,100 | — | — |
| 2026-06-08 | $8.11 | $8.11 | 1,499,600 | — | — |
| 2026-06-05 | $7.83 | $7.83 | 3,075,600 | — | — |
| 2026-06-04 | $9.18 | $9.18 | 1,659,900 | — | — |
| 2026-06-03 | $8.92 | $8.92 | 1,927,700 | — | — |
| 2026-06-02 | $9.80 | $9.80 | 1,877,700 | — | — |
| 2026-06-01 | $10.50 | $10.50 | 1,923,700 | — | — |
| 2026-05-29 | $10.87 | $10.87 | 1,432,200 | — | — |
| 2026-05-28 | $11.00 | $11.00 | 1,895,100 | — | — |
| 2026-05-27 | $11.49 | $11.49 | 1,819,400 | — | — |
| 2026-05-26 | $11.81 | $11.81 | 2,852,700 | — | — |
| 2026-05-22 | $11.88 | $11.88 | 3,406,100 | — | — |
| 2026-05-21 | $12.32 | $12.32 | 4,813,300 | — | — |
| 2026-05-20 | $10.18 | $10.18 | 2,680,700 | — | — |
| 2026-05-19 | $9.68 | $9.68 | 6,971,300 | — | — |
| 2026-05-18 | $8.72 | $8.72 | 2,429,000 | — | — |
| 2026-05-15 | $8.28 | $8.28 | 2,156,500 | — | — |
| 2026-05-14 | $8.68 | $8.68 | 1,791,300 | — | — |
| 2026-05-13 | $8.02 | $8.02 | 1,669,600 | — | — |
| 2026-05-12 | $8.87 | $8.87 | 2,376,500 | — | — |
| 2026-05-11 | $9.92 | $9.92 | 2,888,500 | — | — |
| 2026-05-08 | $9.85 | $9.85 | 2,527,700 | — | — |
| 2026-05-07 | $8.55 | $8.55 | 1,221,600 | — | — |
| 2026-05-06 | $9.14 | $9.14 | 1,083,400 | — | — |
| 2026-05-05 | $9.09 | $9.09 | 906,300 | — | — |
| 2026-05-04 | $8.96 | $8.96 | 1,395,600 | — | — |
| 2026-05-01 | $8.57 | $8.57 | 679,900 | — | — |
| 2026-04-30 | $8.62 | $8.62 | 590,600 | — | — |
| 2026-04-29 | $7.86 | $7.86 | 833,400 | — | — |
| 2026-04-28 | $8.58 | $8.58 | 538,300 | — | — |
| 2026-04-27 | $9.00 | $9.00 | 599,600 | — | — |
| 2026-04-24 | $8.83 | $8.83 | 741,400 | — | — |
| 2026-04-23 | $8.68 | $8.68 | 1,105,500 | — | — |
| 2026-04-22 | $9.13 | $9.13 | 940,700 | — | — |
| 2026-04-21 | $8.67 | $8.67 | 999,500 | — | — |
| 2026-04-20 | $8.97 | $8.97 | 1,768,400 | — | — |
| 2026-04-17 | $9.19 | $9.19 | 1,462,100 | — | — |
| 2026-04-16 | $9.56 | $9.56 | 1,208,200 | — | — |
| 2026-04-15 | $9.24 | $9.24 | 1,319,700 | — | — |