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
- 2017-06-14 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 | — | — | — | $11.51 | 28,652 |
| 2026-09-03 | — | — | — | $11.60 | 20,361 |
| 2026-09-02 | — | — | — | $11.59 | 22,327 |
| 2026-09-01 | — | — | — | $11.93 | 32,920 |
| 2026-08-31 | — | — | — | $11.81 | 69,697 |
| 2026-08-28 | — | — | — | $11.69 | 86,028 |
| 2026-08-27 | $11.66 | $35.83 | 1,576,100 | $11.37 | 183,065 |
| 2026-08-26 | $11.33 | $34.82 | 214,100 | $11.34 | 17,365 |
| 2026-08-25 | $11.41 | $35.06 | 355,600 | $11.25 | 19,211 |
| 2026-08-24 | $11.45 | $35.18 | 297,900 | $11.28 | 22,070 |
| 2026-08-21 | $11.35 | $34.88 | 380,300 | $11.43 | 27,979 |
| 2026-08-20 | $11.33 | $34.82 | 574,600 | $11.38 | 65,355 |
| 2026-08-19 | $11.33 | $34.82 | 597,000 | $11.30 | 62,249 |
| 2026-08-18 | $11.21 | $34.45 | 385,900 | $11.21 | 36,398 |
| 2026-08-17 | $11.26 | $34.60 | 702,200 | $11.22 | 69,696 |
| 2026-08-14 | $11.35 | $34.88 | 583,200 | $11.46 | 51,453 |
| 2026-08-13 | $11.37 | $34.94 | 832,400 | $11.21 | 79,837 |
| 2026-08-12 | $11.10 | $34.11 | 432,900 | $11.07 | 44,556 |
| 2026-08-11 | $11.17 | $34.32 | 712,300 | $11.12 | 84,347 |
| 2026-08-10 | $11.14 | $34.23 | 1,019,200 | $10.99 | 134,859 |
| 2026-08-07 | $11.02 | $33.86 | 842,300 | $10.69 | 69,348 |
| 2026-08-06 | $10.66 | $32.76 | 500,800 | $10.40 | 52,841 |
| 2026-08-05 | $10.28 | $31.59 | 499,600 | $10.43 | 24,821 |
| 2026-08-04 | $10.49 | $32.23 | 523,500 | $10.32 | 52,432 |
| 2026-08-03 | $10.26 | $31.53 | 327,200 | $10.06 | 28,256 |
| 2026-07-31 | $9.99 | $30.70 | 566,900 | $10.11 | 37,910 |
| 2026-07-30 | $10.10 | $31.04 | 460,300 | $10.11 | 24,054 |
| 2026-07-29 | $10.19 | $31.31 | 304,800 | $10.28 | 17,512 |
| 2026-07-28 | $10.34 | $31.77 | 474,100 | $10.34 | 28,668 |
| 2026-07-27 | $10.21 | $31.37 | 516,900 | $10.13 | 27,319 |
| 2026-07-24 | $10.04 | $30.85 | 286,500 | $10.05 | 22,148 |
| 2026-07-23 | $10.01 | $30.76 | 2,063,900 | $10.25 | 90,300 |
| 2026-07-22 | $10.32 | $31.71 | 400,500 | $10.45 | 40,389 |
| 2026-07-21 | $10.44 | $32.08 | 386,800 | $10.46 | 36,017 |
| 2026-07-20 | $10.36 | $31.83 | 746,100 | $10.36 | 73,850 |
| 2026-07-17 | $10.45 | $32.11 | 682,800 | — | — |
| 2026-07-16 | $10.70 | $32.88 | 712,400 | — | — |
| 2026-07-15 | $10.60 | $32.57 | 638,600 | — | — |
| 2026-07-14 | $10.42 | $32.02 | 450,500 | — | — |
| 2026-07-13 | $10.48 | $32.20 | 882,500 | — | — |
| 2026-07-10 | $10.53 | $32.36 | 334,200 | — | — |
| 2026-07-09 | $10.38 | $31.90 | 460,900 | — | — |
| 2026-07-08 | $10.40 | $31.96 | 615,500 | — | — |
| 2026-07-07 | $10.39 | $31.93 | 1,020,400 | — | — |
| 2026-07-06 | $10.53 | $32.36 | 515,300 | — | — |
| 2026-07-02 | $10.89 | $33.46 | 391,900 | — | — |
| 2026-07-01 | $10.94 | $33.62 | 380,400 | — | — |
| 2026-06-30 | $10.53 | $32.36 | 624,500 | — | — |
| 2026-06-29 | $10.86 | $32.30 | 591,900 | — | — |
| 2026-06-26 | $10.81 | $32.15 | 437,600 | — | — |
| 2026-06-25 | $10.53 | $31.31 | 474,500 | — | — |
| 2026-06-24 | $10.55 | $31.37 | 712,500 | — | — |
| 2026-06-23 | $10.72 | $31.88 | 685,200 | — | — |
| 2026-06-22 | $10.73 | $31.91 | 641,400 | — | — |
| 2026-06-18 | $10.95 | $32.56 | 917,900 | — | — |
| 2026-06-17 | $10.86 | $32.30 | 564,100 | — | — |
| 2026-06-16 | $11.05 | $32.86 | 403,900 | — | — |
| 2026-06-15 | $10.96 | $32.59 | 475,300 | — | — |
| 2026-06-12 | $10.98 | $32.65 | 384,900 | — | — |
| 2026-06-11 | $10.90 | $32.41 | 461,400 | — | — |
| 2026-06-10 | $10.98 | $32.65 | 380,300 | — | — |
| 2026-06-09 | $10.78 | $32.06 | 483,100 | — | — |
| 2026-06-08 | $10.60 | $31.52 | 478,200 | — | — |
| 2026-06-05 | $10.64 | $31.64 | 491,700 | — | — |
| 2026-06-04 | $10.79 | $32.09 | 499,900 | — | — |
| 2026-06-03 | $10.58 | $31.46 | 854,500 | — | — |
| 2026-06-02 | $10.96 | $32.59 | 400,600 | — | — |
| 2026-06-01 | $11.01 | $32.74 | 542,000 | — | — |
| 2026-05-29 | $10.81 | $32.15 | 672,100 | — | — |
| 2026-05-28 | $10.92 | $32.47 | 516,300 | — | — |
| 2026-05-27 | $10.88 | $32.36 | 490,000 | — | — |
| 2026-05-26 | $10.76 | $32.00 | 496,200 | — | — |
| 2026-05-22 | $10.68 | $31.76 | 535,800 | — | — |
| 2026-05-21 | $10.79 | $32.09 | 403,300 | — | — |
| 2026-05-20 | $10.93 | $32.50 | 379,300 | — | — |
| 2026-05-19 | $10.86 | $32.30 | 455,600 | — | — |
| 2026-05-18 | $10.92 | $32.47 | 486,700 | — | — |
| 2026-05-15 | $11.20 | $33.31 | 469,400 | — | — |
| 2026-05-14 | $11.21 | $33.34 | 457,800 | — | — |
| 2026-05-13 | $11.12 | $33.07 | 504,700 | — | — |
| 2026-05-12 | $11.25 | $33.46 | 784,600 | — | — |
| 2026-05-11 | $11.38 | $33.84 | 1,077,800 | — | — |
| 2026-05-08 | $11.52 | $34.26 | 787,100 | — | — |
| 2026-05-07 | $11.78 | $35.03 | 399,500 | — | — |
| 2026-05-06 | $11.88 | $35.33 | 544,900 | — | — |
| 2026-05-05 | $12.09 | $35.95 | 650,200 | — | — |
| 2026-05-04 | $12.04 | $35.80 | 481,100 | — | — |
| 2026-05-01 | $11.96 | $35.57 | 833,000 | — | — |
| 2026-04-30 | $11.86 | $35.27 | 500,600 | — | — |
| 2026-04-29 | $11.44 | $34.02 | 448,500 | — | — |
| 2026-04-28 | $11.54 | $34.32 | 796,500 | — | — |
| 2026-04-27 | $11.35 | $33.75 | 1,164,700 | — | — |
| 2026-04-24 | $11.49 | $34.17 | 934,600 | — | — |
| 2026-04-23 | $11.48 | $34.14 | 509,000 | — | — |
| 2026-04-22 | $11.85 | $35.24 | 740,000 | — | — |
| 2026-04-21 | $11.69 | $34.76 | 601,200 | — | — |
| 2026-04-20 | $11.91 | $35.42 | 1,349,600 | — | — |
| 2026-04-17 | $11.82 | $35.15 | 1,143,900 | — | — |
| 2026-04-16 | $11.57 | $34.41 | 730,600 | — | — |
| 2026-04-15 | $11.77 | $35.00 | 1,042,500 | — | — |