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
- 2019-09-13 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 | — | — | — | $11.88 | 38,032 |
| 2026-09-03 | — | — | — | $12.04 | 45,209 |
| 2026-09-02 | — | — | — | $11.70 | 78,897 |
| 2026-09-01 | — | — | — | $11.72 | 47,312 |
| 2026-08-31 | — | — | — | $12.01 | 105,815 |
| 2026-08-28 | — | — | — | $13.33 | 55,755 |
| 2026-08-27 | $13.24 | $13.24 | 857,200 | $13.78 | 49,662 |
| 2026-08-26 | $13.63 | $13.63 | 1,559,200 | $13.99 | 79,406 |
| 2026-08-25 | $13.99 | $13.99 | 2,998,800 | $13.13 | 104,984 |
| 2026-08-24 | $13.02 | $13.02 | 1,864,000 | $12.63 | 104,217 |
| 2026-08-21 | $12.59 | $12.59 | 2,161,000 | $12.60 | 130,665 |
| 2026-08-20 | $12.47 | $12.47 | 1,822,300 | $12.05 | 104,839 |
| 2026-08-19 | $11.78 | $11.78 | 734,600 | $11.89 | 41,892 |
| 2026-08-18 | $11.67 | $11.67 | 994,100 | $11.56 | 66,876 |
| 2026-08-17 | $11.57 | $11.57 | 1,298,400 | $12.00 | 70,995 |
| 2026-08-14 | $11.99 | $11.99 | 1,524,700 | $11.42 | 99,878 |
| 2026-08-13 | $11.45 | $11.45 | 1,939,800 | $11.70 | 123,035 |
| 2026-08-12 | $11.49 | $11.49 | 3,237,400 | $10.79 | 752,106 |
| 2026-08-11 | $10.09 | $10.09 | 988,000 | $10.02 | 58,053 |
| 2026-08-10 | $10.01 | $10.01 | 3,129,000 | $11.48 | 116,647 |
| 2026-08-07 | $11.61 | $11.61 | 1,739,900 | $11.24 | 94,710 |
| 2026-08-06 | $11.10 | $11.10 | 3,619,400 | $10.55 | 259,054 |
| 2026-08-05 | $10.53 | $10.53 | 2,814,500 | $9.32 | 138,700 |
| 2026-08-04 | $9.28 | $9.28 | 3,632,900 | $8.26 | 144,654 |
| 2026-08-03 | $8.06 | $8.06 | 1,199,700 | $7.89 | 90,207 |
| 2026-07-31 | $7.82 | $7.82 | 687,100 | $8.16 | 28,300 |
| 2026-07-30 | $8.14 | $8.14 | 861,600 | $7.94 | 55,028 |
| 2026-07-29 | $7.91 | $7.91 | 1,822,400 | $7.63 | 149,096 |
| 2026-07-28 | $7.60 | $7.60 | 860,800 | $7.57 | 56,987 |
| 2026-07-27 | $7.70 | $7.70 | 1,013,300 | $7.84 | 44,181 |
| 2026-07-24 | $7.62 | $7.62 | 1,230,800 | $7.78 | 63,768 |
| 2026-07-23 | $7.73 | $7.73 | 990,500 | $7.78 | 45,910 |
| 2026-07-22 | $7.82 | $7.82 | 2,049,400 | $8.04 | 68,220 |
| 2026-07-21 | $8.10 | $8.10 | 5,632,200 | $7.42 | 315,613 |
| 2026-07-20 | $7.11 | $7.11 | 1,296,700 | $7.29 | 61,767 |
| 2026-07-17 | $7.25 | $7.25 | 3,109,300 | — | — |
| 2026-07-16 | $7.04 | $7.04 | 3,781,000 | — | — |
| 2026-07-15 | $6.51 | $6.51 | 766,200 | — | — |
| 2026-07-14 | $6.68 | $6.68 | 709,200 | — | — |
| 2026-07-13 | $6.70 | $6.70 | 2,072,800 | — | — |
| 2026-07-10 | $6.87 | $6.87 | 1,525,100 | — | — |
| 2026-07-09 | $6.63 | $6.63 | 1,902,700 | — | — |
| 2026-07-08 | $6.23 | $6.23 | 1,068,000 | — | — |
| 2026-07-07 | $6.03 | $6.03 | 868,400 | — | — |
| 2026-07-06 | $5.89 | $5.89 | 770,000 | — | — |
| 2026-07-02 | $6.24 | $6.24 | 909,800 | — | — |
| 2026-07-01 | $6.28 | $6.28 | 1,095,900 | — | — |
| 2026-06-30 | $6.61 | $6.61 | 1,433,800 | — | — |
| 2026-06-29 | $6.88 | $6.88 | 1,758,100 | — | — |
| 2026-06-26 | $6.48 | $6.48 | 2,915,100 | — | — |
| 2026-06-25 | $6.02 | $6.02 | 7,125,700 | — | — |
| 2026-06-24 | $5.09 | $5.09 | 3,211,400 | — | — |
| 2026-06-23 | $4.85 | $4.85 | 466,800 | — | — |
| 2026-06-22 | $4.85 | $4.85 | 746,300 | — | — |
| 2026-06-18 | $4.67 | $4.67 | 456,000 | — | — |
| 2026-06-17 | $4.58 | $4.58 | 728,600 | — | — |
| 2026-06-16 | $4.29 | $4.29 | 516,500 | — | — |
| 2026-06-15 | $4.25 | $4.25 | 612,500 | — | — |
| 2026-06-12 | $4.30 | $4.30 | 519,100 | — | — |
| 2026-06-11 | $4.05 | $4.05 | 543,500 | — | — |
| 2026-06-10 | $3.87 | $3.87 | 403,500 | — | — |
| 2026-06-09 | $3.92 | $3.92 | 816,300 | — | — |
| 2026-06-08 | $4.01 | $4.01 | 426,500 | — | — |
| 2026-06-05 | $4.15 | $4.15 | 829,900 | — | — |
| 2026-06-04 | $4.43 | $4.43 | 504,200 | — | — |
| 2026-06-03 | $4.30 | $4.30 | 517,000 | — | — |
| 2026-06-02 | $4.55 | $4.55 | 779,900 | — | — |
| 2026-06-01 | $4.69 | $4.69 | 680,100 | — | — |
| 2026-05-29 | $4.55 | $4.55 | 384,800 | — | — |
| 2026-05-28 | $4.49 | $4.49 | 324,900 | — | — |
| 2026-05-27 | $4.43 | $4.43 | 688,500 | — | — |
| 2026-05-26 | $4.43 | $4.43 | 637,100 | — | — |
| 2026-05-22 | $4.68 | $4.68 | 592,800 | — | — |
| 2026-05-21 | $4.60 | $4.60 | 1,063,300 | — | — |
| 2026-05-20 | $4.34 | $4.34 | 542,200 | — | — |
| 2026-05-19 | $4.18 | $4.18 | 916,500 | — | — |
| 2026-05-18 | $4.44 | $4.44 | 1,031,400 | — | — |
| 2026-05-15 | $4.67 | $4.67 | 992,600 | — | — |
| 2026-05-14 | $5.06 | $5.06 | 453,300 | — | — |
| 2026-05-13 | $5.18 | $5.18 | 423,300 | — | — |
| 2026-05-12 | $5.06 | $5.06 | 484,100 | — | — |
| 2026-05-11 | $5.10 | $5.10 | 777,900 | — | — |
| 2026-05-08 | $5.31 | $5.31 | 619,700 | — | — |
| 2026-05-07 | $5.34 | $5.34 | 595,700 | — | — |
| 2026-05-06 | $5.54 | $5.54 | 716,000 | — | — |
| 2026-05-05 | $5.22 | $5.22 | 497,700 | — | — |
| 2026-05-04 | $5.29 | $5.29 | 2,443,400 | — | — |
| 2026-05-01 | $5.15 | $5.15 | 705,400 | — | — |
| 2026-04-30 | $5.31 | $5.31 | 851,800 | — | — |
| 2026-04-29 | $4.91 | $4.91 | 1,315,200 | — | — |
| 2026-04-28 | $5.16 | $5.16 | 1,242,600 | — | — |
| 2026-04-27 | $5.40 | $5.40 | 1,725,900 | — | — |
| 2026-04-24 | $5.61 | $5.61 | 1,921,800 | — | — |
| 2026-04-23 | $5.75 | $5.75 | 2,037,600 | — | — |
| 2026-04-22 | $5.77 | $5.77 | 2,533,500 | — | — |
| 2026-04-21 | $4.93 | $4.93 | 3,543,300 | — | — |
| 2026-04-20 | $5.61 | $5.61 | 9,095,900 | — | — |
| 2026-04-17 | $5.50 | $5.50 | 988,200 | — | — |
| 2026-04-16 | $5.50 | $5.50 | 1,293,600 | — | — |
| 2026-04-15 | $5.50 | $5.50 | 445,100 | — | — |