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
- 2020-09-23 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 | — | — | — | $12.79 | 32,256 |
| 2026-09-03 | — | — | — | $12.12 | 43,888 |
| 2026-09-02 | — | — | — | $11.83 | 32,399 |
| 2026-09-01 | — | — | — | $11.76 | 34,625 |
| 2026-08-31 | — | — | — | $12.09 | 40,586 |
| 2026-08-28 | — | — | — | $12.13 | 45,012 |
| 2026-08-27 | $11.98 | $11.98 | 1,142,300 | $12.04 | 81,363 |
| 2026-08-26 | $11.84 | $11.84 | 1,206,000 | $11.62 | 57,603 |
| 2026-08-25 | $11.84 | $11.84 | 1,667,300 | $11.08 | 61,168 |
| 2026-08-24 | $10.91 | $10.91 | 1,815,200 | $10.74 | 66,844 |
| 2026-08-21 | $10.93 | $10.93 | 1,193,100 | $10.93 | 54,156 |
| 2026-08-20 | $10.91 | $10.91 | 1,819,300 | $11.18 | 63,238 |
| 2026-08-19 | $11.35 | $11.35 | 1,759,400 | $11.28 | 64,812 |
| 2026-08-18 | $11.93 | $11.93 | 1,609,100 | $11.98 | 78,417 |
| 2026-08-17 | $12.24 | $12.24 | 2,118,800 | $12.98 | 74,893 |
| 2026-08-14 | $12.99 | $12.99 | 1,545,300 | $13.41 | 78,295 |
| 2026-08-13 | $13.45 | $13.45 | 2,200,900 | $12.86 | 104,028 |
| 2026-08-12 | $12.92 | $12.92 | 1,779,500 | $13.08 | 74,293 |
| 2026-08-11 | $12.83 | $12.83 | 3,417,200 | $13.63 | 210,772 |
| 2026-08-10 | $13.71 | $13.71 | 2,945,700 | $14.93 | 128,036 |
| 2026-08-07 | $14.35 | $14.35 | 9,519,100 | $12.53 | 444,159 |
| 2026-08-06 | $10.61 | $10.61 | 2,527,300 | $11.07 | 80,373 |
| 2026-08-05 | $11.20 | $11.20 | 2,366,700 | $11.12 | 147,337 |
| 2026-08-04 | $11.37 | $11.37 | 1,761,400 | $11.14 | 73,125 |
| 2026-08-03 | $10.80 | $10.80 | 1,976,900 | $10.75 | 120,335 |
| 2026-07-31 | $10.61 | $10.61 | 1,215,900 | $10.89 | 79,203 |
| 2026-07-30 | $10.63 | $10.63 | 1,179,400 | $10.53 | 74,371 |
| 2026-07-29 | $10.28 | $10.28 | 1,538,200 | $10.55 | 84,983 |
| 2026-07-28 | $10.74 | $10.74 | 1,886,400 | $10.44 | 88,180 |
| 2026-07-27 | $10.53 | $10.53 | 1,810,800 | $10.13 | 88,014 |
| 2026-07-24 | $9.85 | $9.85 | 992,200 | $10.07 | 54,629 |
| 2026-07-23 | $10.08 | $10.08 | 1,557,600 | $10.66 | 56,548 |
| 2026-07-22 | $10.60 | $10.60 | 2,361,800 | $10.34 | 134,973 |
| 2026-07-21 | $9.88 | $9.88 | 1,266,900 | $9.72 | 74,044 |
| 2026-07-20 | $9.45 | $9.45 | 1,230,700 | $9.90 | 53,187 |
| 2026-07-17 | $9.75 | $9.75 | 1,562,000 | — | — |
| 2026-07-16 | $9.36 | $9.36 | 1,207,500 | — | — |
| 2026-07-15 | $9.48 | $9.48 | 1,428,300 | — | — |
| 2026-07-14 | $9.65 | $9.65 | 1,071,300 | — | — |
| 2026-07-13 | $9.47 | $9.47 | 1,018,200 | — | — |
| 2026-07-10 | $9.66 | $9.66 | 1,120,900 | — | — |
| 2026-07-09 | $9.55 | $9.55 | 1,281,900 | — | — |
| 2026-07-08 | $8.86 | $8.86 | 1,439,600 | — | — |
| 2026-07-07 | $8.89 | $8.89 | 1,731,200 | — | — |
| 2026-07-06 | $9.07 | $9.07 | 1,538,500 | — | — |
| 2026-07-02 | $8.90 | $8.90 | 1,223,100 | — | — |
| 2026-07-01 | $9.46 | $9.46 | 1,498,600 | — | — |
| 2026-06-30 | $9.67 | $9.67 | 2,058,100 | — | — |
| 2026-06-29 | $9.25 | $9.25 | 1,913,000 | — | — |
| 2026-06-26 | $8.61 | $8.61 | 3,460,100 | — | — |
| 2026-06-25 | $8.80 | $8.80 | 1,772,800 | — | — |
| 2026-06-24 | $8.66 | $8.66 | 2,008,700 | — | — |
| 2026-06-23 | $8.70 | $8.70 | 2,103,900 | — | — |
| 2026-06-22 | $9.24 | $9.24 | 2,023,400 | — | — |
| 2026-06-18 | $8.95 | $8.95 | 3,588,300 | — | — |
| 2026-06-17 | $8.48 | $8.48 | 2,464,200 | — | — |
| 2026-06-16 | $8.39 | $8.39 | 2,095,800 | — | — |
| 2026-06-15 | $8.52 | $8.52 | 2,551,100 | — | — |
| 2026-06-12 | $8.43 | $8.43 | 1,758,500 | — | — |
| 2026-06-11 | $8.95 | $8.95 | 2,280,700 | — | — |
| 2026-06-10 | $8.63 | $8.63 | 2,209,400 | — | — |
| 2026-06-09 | $8.41 | $8.41 | 2,270,900 | — | — |
| 2026-06-08 | $8.69 | $8.69 | 2,371,500 | — | — |
| 2026-06-05 | $9.01 | $9.01 | 3,388,800 | — | — |
| 2026-06-04 | $9.92 | $9.92 | 3,333,700 | — | — |
| 2026-06-03 | $10.48 | $10.48 | 3,083,700 | — | — |
| 2026-06-02 | $11.53 | $11.53 | 3,242,400 | — | — |
| 2026-06-01 | $11.48 | $11.48 | 7,597,000 | — | — |
| 2026-05-29 | $12.14 | $12.14 | 10,547,300 | — | — |
| 2026-05-28 | $11.95 | $11.95 | 26,165,000 | — | — |
| 2026-05-27 | $9.82 | $9.82 | 10,636,500 | — | — |
| 2026-05-26 | $8.09 | $8.09 | 3,475,100 | — | — |
| 2026-05-22 | $7.70 | $7.70 | 2,160,800 | — | — |
| 2026-05-21 | $6.93 | $6.93 | 919,700 | — | — |
| 2026-05-20 | $6.88 | $6.88 | 942,900 | — | — |
| 2026-05-19 | $6.71 | $6.71 | 893,900 | — | — |
| 2026-05-18 | $6.88 | $6.88 | 1,007,900 | — | — |
| 2026-05-15 | $6.72 | $6.72 | 1,629,300 | — | — |
| 2026-05-14 | $7.36 | $7.36 | 1,107,900 | — | — |
| 2026-05-13 | $7.42 | $7.42 | 1,854,500 | — | — |
| 2026-05-12 | $7.50 | $7.50 | 1,309,100 | — | — |
| 2026-05-11 | $7.91 | $7.91 | 2,616,400 | — | — |
| 2026-05-08 | $7.88 | $7.88 | 3,994,100 | — | — |
| 2026-05-07 | $7.09 | $7.09 | 2,073,000 | — | — |
| 2026-05-06 | $7.26 | $7.26 | 1,253,700 | — | — |
| 2026-05-05 | $7.12 | $7.12 | 1,029,900 | — | — |
| 2026-05-04 | $6.89 | $6.89 | 854,700 | — | — |
| 2026-05-01 | $6.96 | $6.96 | 810,600 | — | — |
| 2026-04-30 | $6.79 | $6.79 | 842,700 | — | — |
| 2026-04-29 | $6.82 | $6.82 | 838,200 | — | — |
| 2026-04-28 | $6.69 | $6.69 | 552,600 | — | — |
| 2026-04-27 | $6.73 | $6.73 | 794,600 | — | — |
| 2026-04-24 | $6.58 | $6.58 | 805,700 | — | — |
| 2026-04-23 | $6.39 | $6.39 | 740,800 | — | — |
| 2026-04-22 | $6.47 | $6.47 | 774,900 | — | — |
| 2026-04-21 | $6.52 | $6.52 | 692,500 | — | — |
| 2026-04-20 | $6.51 | $6.51 | 619,100 | — | — |
| 2026-04-17 | $6.48 | $6.48 | 970,500 | — | — |
| 2026-04-16 | $6.39 | $6.39 | 1,126,300 | — | — |
| 2026-04-15 | $6.16 | $6.16 | 861,200 | — | — |