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
- 2009-11-18 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $15.00 | $15.00 | 7,575 |
| 2026-08-27 | $15.90 | $15.90 | 12,710 |
| 2026-08-26 | $19.10 | $19.10 | 13,612 |
| 2026-08-25 | $13.00 | $13.00 | 4,592 |
| 2026-08-24 | $12.00 | $12.00 | 2,110 |
| 2026-08-21 | $11.01 | $11.01 | 5,818 |
| 2026-08-20 | $11.53 | $11.53 | 19,328 |
| 2026-08-19 | $13.94 | $13.94 | 27,692 |
| 2026-08-18 | $10.05 | $10.05 | 8,668 |
| 2026-08-17 | $9.62 | $9.62 | 1,466 |
| 2026-08-14 | $7.52 | $7.52 | 6,091 |
| 2026-08-13 | $7.00 | $7.00 | 252 |
| 2026-08-12 | $7.05 | $7.05 | 355 |
| 2026-08-11 | $7.28 | $7.28 | 720 |
| 2026-08-10 | $7.40 | $7.40 | 310 |
| 2026-08-07 | $6.25 | $6.25 | 1,669 |
| 2026-08-06 | $5.91 | $5.91 | 0 |
| 2026-08-05 | $5.91 | $5.91 | 1,638 |
| 2026-08-04 | $6.55 | $6.55 | 955 |
| 2026-08-03 | $6.45 | $6.45 | 3,530 |
| 2026-07-31 | $7.27 | $7.27 | 1,543 |
| 2026-07-30 | $6.80 | $6.80 | 1,559 |
| 2026-07-29 | $7.50 | $7.50 | 1,924 |
| 2026-07-28 | $7.36 | $7.36 | 2,504 |
| 2026-07-27 | $6.51 | $6.51 | 2,808 |
| 2026-07-24 | $7.00 | $7.00 | 1,362 |
| 2026-07-23 | $6.50 | $6.50 | 374 |
| 2026-07-22 | $6.00 | $6.00 | 0 |
| 2026-07-21 | $6.00 | $6.00 | 3,556 |
| 2026-07-20 | $7.00 | $7.00 | 1,790 |
| 2026-07-17 | $7.50 | $7.50 | 1,330 |
| 2026-07-16 | $7.75 | $7.75 | 0 |
| 2026-07-15 | $7.75 | $7.75 | 1,644 |
| 2026-07-14 | $6.00 | $6.00 | 0 |
| 2026-07-13 | $6.00 | $6.00 | 4,799 |
| 2026-07-10 | $5.75 | $5.75 | 996 |
| 2026-07-09 | $4.60 | $4.60 | 3,420 |
| 2026-07-08 | $7.00 | $7.00 | 5,448 |
| 2026-07-07 | $6.50 | $6.50 | 5,548 |
| 2026-07-06 | $5.05 | $5.05 | 2,544 |
| 2026-07-02 | $4.00 | $4.00 | 1,036 |
| 2026-07-01 | $4.50 | $4.50 | 500 |
| 2026-06-30 | $3.90 | $3.90 | 2,782 |
| 2026-06-29 | $3.81 | $3.81 | 4,015 |
| 2026-06-26 | $4.60 | $4.60 | 169 |
| 2026-06-25 | $4.50 | $4.50 | 295 |
| 2026-06-24 | $4.60 | $4.60 | 579 |
| 2026-06-23 | $4.60 | $4.60 | 908 |
| 2026-06-22 | $4.60 | $4.60 | 2,650 |
| 2026-06-18 | $4.50 | $4.50 | 389 |
| 2026-06-17 | $4.50 | $4.50 | 317 |
| 2026-06-16 | $4.50 | $4.50 | 1,047 |
| 2026-06-15 | $3.64 | $3.64 | 294 |
| 2026-06-12 | $4.50 | $4.50 | 917 |
| 2026-06-11 | $3.85 | $3.85 | 227 |
| 2026-06-10 | $4.65 | $4.65 | 0 |
| 2026-06-09 | $4.65 | $4.65 | 498 |
| 2026-06-08 | $4.18 | $4.18 | 285 |
| 2026-06-05 | $4.45 | $4.45 | 502 |
| 2026-06-04 | $4.50 | $4.50 | 1,268 |
| 2026-06-03 | $4.85 | $4.85 | 0 |
| 2026-06-02 | $4.85 | $4.85 | 3,665 |
| 2026-06-01 | $4.85 | $4.85 | 245 |
| 2026-05-29 | $4.85 | $4.85 | 253 |
| 2026-05-28 | $4.85 | $4.85 | 3,126 |
| 2026-05-27 | $4.50 | $4.50 | 0 |
| 2026-05-26 | $4.50 | $4.50 | 1,118 |
| 2026-05-22 | $4.75 | $4.75 | 0 |
| 2026-05-21 | $4.75 | $4.75 | 2,439 |
| 2026-05-20 | $4.65 | $4.65 | 2,550 |
| 2026-05-19 | $3.60 | $3.60 | 1,580 |
| 2026-05-18 | $3.60 | $3.60 | 400 |
| 2026-05-15 | $4.20 | $4.20 | 509 |
| 2026-05-14 | $4.20 | $4.20 | 360 |
| 2026-05-13 | $4.11 | $4.11 | 202 |
| 2026-05-12 | $4.20 | $4.20 | 527 |
| 2026-05-11 | $4.20 | $4.20 | 330 |
| 2026-05-08 | $4.20 | $4.20 | 570 |
| 2026-05-07 | $3.88 | $3.88 | 917 |
| 2026-05-06 | $3.50 | $3.50 | 2,309 |
| 2026-05-05 | $3.50 | $3.50 | 0 |
| 2026-05-04 | $3.50 | $3.50 | 278 |
| 2026-05-01 | $4.18 | $4.18 | 233 |
| 2026-04-30 | $4.00 | $4.00 | 220 |
| 2026-04-29 | $4.28 | $4.28 | 117 |
| 2026-04-28 | $4.28 | $4.28 | 1,322 |
| 2026-04-27 | $3.50 | $3.50 | 180 |
| 2026-04-24 | $4.28 | $4.28 | 500 |
| 2026-04-23 | $4.30 | $4.30 | 102 |
| 2026-04-22 | $4.00 | $4.00 | 157 |
| 2026-04-21 | $3.63 | $3.63 | 237 |
| 2026-04-20 | $4.10 | $4.10 | 420 |
| 2026-04-17 | $4.49 | $4.49 | 205 |
| 2026-04-16 | $4.50 | $4.50 | 221 |
| 2026-04-15 | $3.90 | $3.90 | 677 |
| 2026-04-14 | $3.70 | $3.70 | 326 |
| 2026-04-13 | $3.90 | $3.90 | 0 |
| 2026-04-10 | $3.90 | $3.90 | 0 |
| 2026-04-09 | $3.90 | $3.90 | 293 |
| 2026-04-08 | $3.70 | $3.70 | 162 |