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
- 2018-11-23 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $9.96 | $9.96 | 3,100 |
| 2026-08-26 | $10.03 | $10.03 | 0 |
| 2026-08-25 | $10.03 | $10.03 | 5,500 |
| 2026-08-24 | $11.10 | $11.10 | 40,500 |
| 2026-08-21 | $11.10 | $11.10 | 16,700 |
| 2026-08-20 | $10.98 | $10.98 | 200 |
| 2026-08-19 | $11.17 | $11.17 | 2,100 |
| 2026-08-18 | $10.20 | $10.20 | 0 |
| 2026-08-17 | $10.20 | $10.20 | 100 |
| 2026-08-14 | $11.29 | $11.29 | 3,600 |
| 2026-08-13 | $12.00 | $12.00 | 700 |
| 2026-08-12 | $12.00 | $12.00 | 0 |
| 2026-08-11 | $12.00 | $12.00 | 0 |
| 2026-08-10 | $12.00 | $12.00 | 3,400 |
| 2026-08-07 | $11.85 | $11.85 | 500 |
| 2026-08-06 | $11.76 | $11.76 | 200 |
| 2026-08-05 | $11.55 | $11.55 | 4,400 |
| 2026-08-04 | $11.80 | $11.80 | 1,200 |
| 2026-08-03 | $11.50 | $11.50 | 0 |
| 2026-07-31 | $11.50 | $11.50 | 300 |
| 2026-07-30 | $11.11 | $11.11 | 0 |
| 2026-07-29 | $11.11 | $11.11 | 200 |
| 2026-07-28 | $11.11 | $11.11 | 0 |
| 2026-07-27 | $11.11 | $11.11 | 3,700 |
| 2026-07-24 | $10.60 | $10.60 | 700 |
| 2026-07-23 | $11.00 | $11.00 | 3,600 |
| 2026-07-22 | $10.76 | $10.76 | 0 |
| 2026-07-21 | $10.76 | $10.76 | 900 |
| 2026-07-20 | $9.63 | $9.63 | 0 |
| 2026-07-17 | $9.63 | $9.63 | 0 |
| 2026-07-16 | $9.63 | $9.63 | 0 |
| 2026-07-15 | $9.63 | $9.63 | 0 |
| 2026-07-14 | $9.63 | $9.63 | 700 |
| 2026-07-13 | $9.65 | $9.65 | 4,700 |
| 2026-07-10 | $9.00 | $9.00 | 2,400 |
| 2026-07-09 | $10.01 | $10.01 | 200 |
| 2026-07-08 | $9.80 | $9.80 | 0 |
| 2026-07-07 | $9.80 | $9.80 | 100 |
| 2026-07-06 | $8.95 | $8.95 | 0 |
| 2026-07-02 | $8.95 | $8.95 | 0 |
| 2026-07-01 | $8.95 | $8.95 | 3,900 |
| 2026-06-30 | $8.52 | $8.52 | 200 |
| 2026-06-29 | $8.20 | $8.20 | 0 |
| 2026-06-26 | $8.20 | $8.20 | 7,500 |
| 2026-06-25 | $8.54 | $8.54 | 800 |
| 2026-06-24 | $9.00 | $9.00 | 600 |
| 2026-06-23 | $8.95 | $8.95 | 3,700 |
| 2026-06-22 | $9.06 | $9.06 | 60,600 |
| 2026-06-18 | $9.20 | $9.20 | 300 |
| 2026-06-17 | $9.19 | $9.19 | 700 |
| 2026-06-16 | $9.38 | $9.38 | 1,600 |
| 2026-06-15 | $10.08 | $10.08 | 1,500 |
| 2026-06-12 | $10.11 | $10.11 | 300 |
| 2026-06-11 | $10.02 | $10.02 | 300 |
| 2026-06-10 | $10.10 | $10.10 | 3,500 |
| 2026-06-09 | $9.63 | $9.63 | 0 |
| 2026-06-08 | $9.63 | $9.63 | 200 |
| 2026-06-05 | $10.00 | $10.00 | 0 |
| 2026-06-04 | $10.00 | $10.00 | 200 |
| 2026-06-03 | $9.58 | $9.58 | 11,200 |
| 2026-06-02 | $10.18 | $10.18 | 0 |
| 2026-06-01 | $10.18 | $10.18 | 2,200 |
| 2026-05-29 | $9.68 | $9.68 | 2,600 |
| 2026-05-28 | $9.84 | $9.84 | 3,600 |
| 2026-05-27 | $10.19 | $10.19 | 0 |
| 2026-05-26 | $10.19 | $10.19 | 900 |
| 2026-05-22 | $10.05 | $10.05 | 2,900 |
| 2026-05-21 | $10.84 | $10.84 | 7,000 |
| 2026-05-20 | $10.23 | $10.23 | 0 |
| 2026-05-19 | $10.23 | $10.23 | 2,800 |
| 2026-05-18 | $10.50 | $10.50 | 0 |
| 2026-05-15 | $10.50 | $10.50 | 500 |
| 2026-05-14 | $11.00 | $11.00 | 11,000 |
| 2026-05-13 | $12.00 | $12.00 | 13,400 |
| 2026-05-12 | $10.43 | $10.43 | 0 |
| 2026-05-11 | $10.43 | $10.43 | 900 |
| 2026-05-08 | $11.10 | $11.10 | 0 |
| 2026-05-07 | $11.10 | $11.10 | 9,900 |
| 2026-05-06 | $11.10 | $11.10 | 5,400 |
| 2026-05-05 | $10.20 | $10.20 | 0 |
| 2026-05-04 | $10.20 | $10.20 | 2,600 |
| 2026-05-01 | $10.64 | $10.64 | 0 |
| 2026-04-30 | $10.64 | $10.64 | 1,600 |
| 2026-04-29 | $10.01 | $10.01 | 21,300 |
| 2026-04-28 | $10.05 | $10.05 | 700 |
| 2026-04-27 | $10.05 | $10.05 | 0 |
| 2026-04-24 | $10.05 | $10.05 | 11,600 |
| 2026-04-23 | $10.59 | $10.59 | 700 |
| 2026-04-22 | $11.29 | $11.29 | 0 |
| 2026-04-21 | $11.29 | $11.29 | 0 |
| 2026-04-20 | $11.29 | $11.29 | 600 |
| 2026-04-17 | $11.20 | $11.20 | 2,600 |
| 2026-04-16 | $12.13 | $12.13 | 200 |
| 2026-04-15 | $10.65 | $10.65 | 0 |
| 2026-04-14 | $10.65 | $10.65 | 0 |
| 2026-04-13 | $10.65 | $10.65 | 0 |
| 2026-04-10 | $10.65 | $10.65 | 0 |
| 2026-04-09 | $10.65 | $10.65 | 1,300 |
| 2026-04-08 | $11.20 | $11.20 | 3,900 |
| 2026-04-07 | $10.50 | $10.50 | 0 |