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
- 2018-02-08 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 | — | — | — | $9.02 | 37,776 |
| 2026-09-03 | — | — | — | $9.12 | 41,138 |
| 2026-09-02 | — | — | — | $9.07 | 35,592 |
| 2026-09-01 | — | — | — | $9.08 | 23,281 |
| 2026-08-31 | — | — | — | $8.87 | 53,135 |
| 2026-08-28 | — | — | — | $8.84 | 64,380 |
| 2026-08-27 | $8.88 | $8.88 | 1,194,800 | $8.78 | 90,564 |
| 2026-08-26 | $8.78 | $8.78 | 1,512,800 | $8.91 | 77,876 |
| 2026-08-25 | $8.98 | $8.98 | 1,796,100 | $8.71 | 108,625 |
| 2026-08-24 | $8.78 | $8.78 | 1,320,200 | $8.39 | 72,067 |
| 2026-08-21 | $8.39 | $8.39 | 582,700 | $8.40 | 44,687 |
| 2026-08-20 | $8.35 | $8.35 | 663,000 | $8.53 | 27,220 |
| 2026-08-19 | $8.60 | $8.60 | 963,800 | $8.30 | 38,963 |
| 2026-08-18 | $8.18 | $8.18 | 710,400 | $7.92 | 41,600 |
| 2026-08-17 | $7.77 | $7.77 | 614,400 | $8.15 | 39,591 |
| 2026-08-14 | $8.16 | $8.16 | 648,700 | $7.91 | 31,987 |
| 2026-08-13 | $8.02 | $8.02 | 778,400 | $8.11 | 36,435 |
| 2026-08-12 | $8.12 | $8.12 | 959,100 | $8.17 | 41,009 |
| 2026-08-11 | $8.34 | $8.34 | 2,794,700 | $7.58 | 151,217 |
| 2026-08-10 | $7.57 | $7.57 | 1,395,600 | $7.47 | 104,495 |
| 2026-08-07 | $7.59 | $7.59 | 1,631,900 | $7.34 | 192,419 |
| 2026-08-06 | $7.41 | $7.41 | 2,919,900 | $6.93 | 351,156 |
| 2026-08-05 | $6.18 | $6.18 | 1,160,800 | $6.07 | 78,795 |
| 2026-08-04 | $6.12 | $6.12 | 667,900 | $6.12 | 64,028 |
| 2026-08-03 | $6.05 | $6.05 | 587,100 | $5.93 | 55,296 |
| 2026-07-31 | $5.84 | $5.84 | 608,900 | $5.97 | 45,414 |
| 2026-07-30 | $6.01 | $6.01 | 424,500 | $6.01 | 37,111 |
| 2026-07-29 | $6.03 | $6.03 | 812,700 | $6.24 | 63,417 |
| 2026-07-28 | $6.22 | $6.22 | 599,600 | $6.30 | 58,877 |
| 2026-07-27 | $6.18 | $6.18 | 650,200 | $6.06 | 74,340 |
| 2026-07-24 | $5.98 | $5.98 | 696,900 | $6.02 | 66,985 |
| 2026-07-23 | $5.99 | $5.99 | 692,600 | $5.86 | 67,854 |
| 2026-07-22 | $5.89 | $5.89 | 425,800 | $5.78 | 40,538 |
| 2026-07-21 | $5.81 | $5.81 | 558,800 | $5.56 | 36,846 |
| 2026-07-20 | $5.55 | $5.55 | 603,000 | $5.81 | 43,331 |
| 2026-07-17 | $5.73 | $5.73 | 458,000 | — | — |
| 2026-07-16 | $5.63 | $5.63 | 1,194,600 | — | — |
| 2026-07-15 | $5.96 | $5.96 | 1,117,400 | — | — |
| 2026-07-14 | $6.27 | $6.27 | 567,700 | — | — |
| 2026-07-13 | $6.52 | $6.52 | 1,316,600 | — | — |
| 2026-07-10 | $6.61 | $6.61 | 639,100 | — | — |
| 2026-07-09 | $6.85 | $6.85 | 814,300 | — | — |
| 2026-07-08 | $6.79 | $6.79 | 1,279,900 | — | — |
| 2026-07-07 | $6.94 | $6.94 | 706,000 | — | — |
| 2026-07-06 | $6.99 | $6.99 | 643,600 | — | — |
| 2026-07-02 | $6.90 | $6.90 | 534,900 | — | — |
| 2026-07-01 | $6.74 | $6.74 | 567,600 | — | — |
| 2026-06-30 | $6.94 | $6.94 | 596,300 | — | — |
| 2026-06-29 | $7.13 | $7.13 | 670,000 | — | — |
| 2026-06-26 | $7.13 | $7.13 | 2,075,300 | — | — |
| 2026-06-25 | $7.15 | $7.15 | 523,800 | — | — |
| 2026-06-24 | $6.97 | $6.97 | 603,100 | — | — |
| 2026-06-23 | $6.74 | $6.74 | 547,600 | — | — |
| 2026-06-22 | $6.59 | $6.59 | 375,200 | — | — |
| 2026-06-18 | $6.63 | $6.63 | 1,101,800 | — | — |
| 2026-06-17 | $6.74 | $6.74 | 1,040,100 | — | — |
| 2026-06-16 | $6.63 | $6.63 | 806,700 | — | — |
| 2026-06-15 | $6.75 | $6.75 | 904,200 | — | — |
| 2026-06-12 | $6.73 | $6.73 | 635,600 | — | — |
| 2026-06-11 | $6.51 | $6.51 | 631,000 | — | — |
| 2026-06-10 | $6.72 | $6.72 | 670,800 | — | — |
| 2026-06-09 | $6.70 | $6.70 | 774,700 | — | — |
| 2026-06-08 | $6.68 | $6.68 | 750,000 | — | — |
| 2026-06-05 | $6.67 | $6.67 | 706,600 | — | — |
| 2026-06-04 | $6.60 | $6.60 | 1,184,100 | — | — |
| 2026-06-03 | $6.03 | $6.03 | 497,400 | — | — |
| 2026-06-02 | $6.17 | $6.17 | 521,300 | — | — |
| 2026-06-01 | $6.52 | $6.52 | 874,400 | — | — |
| 2026-05-29 | $6.56 | $6.56 | 826,200 | — | — |
| 2026-05-28 | $6.57 | $6.57 | 976,700 | — | — |
| 2026-05-27 | $6.18 | $6.18 | 513,700 | — | — |
| 2026-05-26 | $6.25 | $6.25 | 868,400 | — | — |
| 2026-05-22 | $6.09 | $6.09 | 627,500 | — | — |
| 2026-05-21 | $6.45 | $6.45 | 531,600 | — | — |
| 2026-05-20 | $6.59 | $6.59 | 777,600 | — | — |
| 2026-05-19 | $6.43 | $6.43 | 660,800 | — | — |
| 2026-05-18 | $6.57 | $6.57 | 985,700 | — | — |
| 2026-05-15 | $6.50 | $6.50 | 559,800 | — | — |
| 2026-05-14 | $6.58 | $6.58 | 490,500 | — | — |
| 2026-05-13 | $6.72 | $6.72 | 645,500 | — | — |
| 2026-05-12 | $6.50 | $6.50 | 768,900 | — | — |
| 2026-05-11 | $6.32 | $6.32 | 639,400 | — | — |
| 2026-05-08 | $6.36 | $6.36 | 844,500 | — | — |
| 2026-05-07 | $6.39 | $6.39 | 938,400 | — | — |
| 2026-05-06 | $6.32 | $6.32 | 1,527,500 | — | — |
| 2026-05-05 | $6.37 | $6.37 | 3,918,300 | — | — |
| 2026-05-04 | $5.58 | $5.58 | 2,107,400 | — | — |
| 2026-05-01 | $5.33 | $5.33 | 447,300 | — | — |
| 2026-04-30 | $5.39 | $5.39 | 560,400 | — | — |
| 2026-04-29 | $5.18 | $5.18 | 715,700 | — | — |
| 2026-04-28 | $5.27 | $5.27 | 569,200 | — | — |
| 2026-04-27 | $5.22 | $5.22 | 603,600 | — | — |
| 2026-04-24 | $5.30 | $5.30 | 830,900 | — | — |
| 2026-04-23 | $5.31 | $5.31 | 712,200 | — | — |
| 2026-04-22 | $5.19 | $5.19 | 1,066,400 | — | — |
| 2026-04-21 | $4.93 | $4.93 | 819,000 | — | — |
| 2026-04-20 | $5.08 | $5.08 | 1,689,400 | — | — |
| 2026-04-17 | $4.69 | $4.69 | 458,600 | — | — |
| 2026-04-16 | $4.53 | $4.53 | 322,500 | — | — |
| 2026-04-15 | $4.63 | $4.63 | 544,800 | — | — |