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
- 2024-04-23 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 | — | — | — | $13.52 | 1,700 |
| 2026-09-03 | — | — | — | $13.49 | 1,037 |
| 2026-09-02 | — | — | — | $13.11 | 11,615 |
| 2026-09-01 | — | — | — | $13.30 | 4,542 |
| 2026-08-31 | — | — | — | $12.44 | 1,981 |
| 2026-08-28 | — | — | — | $12.38 | 5,899 |
| 2026-08-27 | $12.36 | $12.36 | 300,600 | $12.34 | 2,104 |
| 2026-08-26 | $12.20 | $12.20 | 1,599,900 | $12.81 | 22,640 |
| 2026-08-25 | $13.55 | $13.55 | 994,500 | $14.43 | 5,211 |
| 2026-08-24 | $14.85 | $14.85 | 1,263,100 | $13.07 | 8,621 |
| 2026-08-21 | $12.99 | $12.99 | 891,400 | $12.44 | 5,956 |
| 2026-08-20 | $12.41 | $12.41 | 2,431,700 | $12.78 | 7,768 |
| 2026-08-19 | $12.35 | $12.35 | 1,038,700 | $12.48 | 3,754 |
| 2026-08-18 | $12.50 | $12.50 | 98,300 | $12.23 | 478 |
| 2026-08-17 | $12.18 | $12.18 | 82,700 | $12.11 | 600 |
| 2026-08-14 | $12.21 | $12.21 | 318,300 | $11.98 | 3,015 |
| 2026-08-13 | $12.02 | $12.02 | 2,054,400 | $12.84 | 10,169 |
| 2026-08-12 | $12.26 | $12.26 | 1,224,400 | $12.30 | 6,610 |
| 2026-08-11 | $11.80 | $11.80 | 486,000 | $11.61 | 4,490 |
| 2026-08-10 | $11.57 | $11.57 | 118,300 | $11.57 | 1,142 |
| 2026-08-07 | $11.70 | $11.70 | 234,900 | $11.58 | 4,740 |
| 2026-08-06 | $11.45 | $11.45 | 1,737,600 | $11.71 | 17,078 |
| 2026-08-05 | $11.76 | $11.76 | 818,600 | $11.43 | 12,701 |
| 2026-08-04 | $11.72 | $11.72 | 322,100 | $12.21 | 2,341 |
| 2026-08-03 | $12.39 | $12.39 | 453,700 | $12.13 | 2,089 |
| 2026-07-31 | $12.39 | $12.39 | 71,700 | $11.95 | 729 |
| 2026-07-30 | $12.06 | $12.06 | 973,900 | $12.28 | 10,113 |
| 2026-07-29 | $11.94 | $11.94 | 360,100 | $11.98 | 3,055 |
| 2026-07-28 | $11.96 | $11.96 | 687,800 | $11.91 | 6,170 |
| 2026-07-27 | $11.96 | $11.96 | 363,200 | $11.81 | 1,351 |
| 2026-07-24 | $11.72 | $11.72 | 254,900 | $11.48 | 368 |
| 2026-07-23 | $11.71 | $11.71 | 1,404,200 | $11.17 | 4,097 |
| 2026-07-22 | $11.70 | $11.70 | 47,300 | $11.91 | 505 |
| 2026-07-21 | $12.07 | $12.07 | 65,100 | $11.87 | 356 |
| 2026-07-20 | $12.14 | $12.14 | 61,300 | $11.85 | 1,001 |
| 2026-07-17 | $12.06 | $12.06 | 409,500 | — | — |
| 2026-07-16 | $12.05 | $12.05 | 758,500 | — | — |
| 2026-07-15 | $11.89 | $11.89 | 76,100 | — | — |
| 2026-07-14 | $11.93 | $11.93 | 44,000 | — | — |
| 2026-07-13 | $11.88 | $11.88 | 77,000 | — | — |
| 2026-07-10 | $11.91 | $11.91 | 173,500 | — | — |
| 2026-07-09 | $12.13 | $12.13 | 42,800 | — | — |
| 2026-07-08 | $11.96 | $11.96 | 850,400 | — | — |
| 2026-07-07 | $11.51 | $11.51 | 21,700 | — | — |
| 2026-07-06 | $11.75 | $11.75 | 44,000 | — | — |
| 2026-07-02 | $11.91 | $11.91 | 484,300 | — | — |
| 2026-07-01 | $11.62 | $11.62 | 231,000 | — | — |
| 2026-06-30 | $11.47 | $11.47 | 12,300 | — | — |
| 2026-06-29 | $11.44 | $11.44 | 154,500 | — | — |
| 2026-06-26 | $11.32 | $11.32 | 29,600 | — | — |
| 2026-06-25 | $11.35 | $11.35 | 373,400 | — | — |
| 2026-06-24 | $10.89 | $10.89 | 18,100 | — | — |
| 2026-06-23 | $11.28 | $11.28 | 14,400 | — | — |
| 2026-06-22 | $11.40 | $11.40 | 47,200 | — | — |
| 2026-06-18 | $11.01 | $11.01 | 28,900 | — | — |
| 2026-06-17 | $10.95 | $10.95 | 364,000 | — | — |
| 2026-06-16 | $10.60 | $10.60 | 81,900 | — | — |
| 2026-06-15 | $10.65 | $10.65 | 46,700 | — | — |
| 2026-06-12 | $10.83 | $10.83 | 34,100 | — | — |
| 2026-06-11 | $10.97 | $10.97 | 42,300 | — | — |
| 2026-06-10 | $10.74 | $10.74 | 258,300 | — | — |
| 2026-06-09 | $10.74 | $10.74 | 182,300 | — | — |
| 2026-06-08 | $10.76 | $10.76 | 1,408,400 | — | — |
| 2026-06-05 | $10.25 | $10.25 | 833,500 | — | — |
| 2026-06-04 | $10.51 | $10.51 | 121,600 | — | — |
| 2026-06-03 | $10.09 | $10.09 | 1,701,700 | — | — |
| 2026-06-02 | $10.98 | $10.98 | 1,994,500 | — | — |
| 2026-06-01 | $9.94 | $9.94 | 1,385,200 | — | — |
| 2026-05-29 | $10.10 | $10.10 | 1,402,900 | — | — |
| 2026-05-28 | $10.10 | $10.10 | 916,500 | — | — |
| 2026-05-27 | $9.46 | $9.46 | 1,122,700 | — | — |
| 2026-05-26 | $9.27 | $9.27 | 1,787,900 | — | — |
| 2026-05-22 | $9.47 | $9.47 | 190,700 | — | — |
| 2026-05-21 | $9.00 | $9.00 | 192,100 | — | — |
| 2026-05-20 | $9.02 | $9.02 | 2,017,000 | — | — |
| 2026-05-19 | $8.45 | $8.45 | 38,100 | — | — |
| 2026-05-18 | $8.00 | $8.00 | 25,600 | — | — |
| 2026-05-15 | $8.48 | $8.48 | 33,475 | — | — |
| 2026-05-14 | $8.24 | $8.24 | 32,663 | — | — |
| 2026-05-13 | $8.64 | $8.64 | 14,575 | — | — |
| 2026-05-12 | $8.72 | $8.72 | 33,875 | — | — |
| 2026-05-11 | $8.96 | $8.96 | 443,388 | — | — |
| 2026-05-08 | $8.96 | $8.96 | 183,863 | — | — |
| 2026-05-07 | $8.88 | $8.88 | 143,525 | — | — |
| 2026-05-06 | $8.48 | $8.48 | 104,963 | — | — |
| 2026-05-05 | $8.56 | $8.56 | 41,788 | — | — |
| 2026-05-04 | $8.48 | $8.48 | 538,725 | — | — |
| 2026-05-01 | $8.48 | $8.48 | 35,950 | — | — |
| 2026-04-30 | $8.39 | $8.39 | 42,950 | — | — |
| 2026-04-29 | $7.60 | $7.60 | 40,988 | — | — |
| 2026-04-28 | $7.50 | $7.50 | 320,363 | — | — |
| 2026-04-27 | $6.00 | $6.00 | 39,625 | — | — |
| 2026-04-24 | $7.67 | $7.67 | 50,775 | — | — |
| 2026-04-23 | $7.44 | $7.44 | 68,850 | — | — |
| 2026-04-22 | $6.96 | $6.96 | 73,450 | — | — |
| 2026-04-21 | $6.36 | $6.36 | 50,438 | — | — |
| 2026-04-20 | $6.04 | $6.04 | 88,250 | — | — |
| 2026-04-17 | $5.44 | $5.44 | 101,225 | — | — |
| 2026-04-16 | $5.55 | $5.55 | 448,250 | — | — |
| 2026-04-15 | $5.23 | $5.23 | 11,182,913 | — | — |