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
- 2019-04-11 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 | — | — | — | $13.65 | 95,878 |
| 2026-09-03 | — | — | — | $14.01 | 71,120 |
| 2026-09-02 | — | — | — | $14.01 | 113,600 |
| 2026-09-01 | — | — | — | $13.91 | 107,997 |
| 2026-08-31 | — | — | — | $13.73 | 161,250 |
| 2026-08-28 | — | — | — | $13.17 | 234,264 |
| 2026-08-27 | $12.63 | $12.63 | 1,741,100 | $12.50 | 104,671 |
| 2026-08-26 | $12.19 | $12.19 | 1,204,200 | $11.75 | 47,735 |
| 2026-08-25 | $12.25 | $12.25 | 1,098,600 | $12.27 | 63,832 |
| 2026-08-24 | $12.40 | $12.40 | 1,346,700 | $12.29 | 61,824 |
| 2026-08-21 | $12.32 | $12.32 | 2,195,600 | $12.09 | 103,140 |
| 2026-08-20 | $12.12 | $12.12 | 797,600 | $12.11 | 57,956 |
| 2026-08-19 | $12.17 | $12.17 | 989,600 | $11.77 | 54,900 |
| 2026-08-18 | $11.86 | $11.86 | 985,000 | $11.88 | 81,502 |
| 2026-08-17 | $11.70 | $11.70 | 972,400 | $11.60 | 46,378 |
| 2026-08-14 | $11.90 | $11.90 | 1,184,900 | $12.29 | 66,329 |
| 2026-08-13 | $12.09 | $12.09 | 1,417,300 | $11.42 | 95,735 |
| 2026-08-12 | $11.36 | $11.36 | 828,200 | $11.66 | 61,641 |
| 2026-08-11 | $11.87 | $11.87 | 1,211,300 | $11.86 | 67,776 |
| 2026-08-10 | $11.88 | $11.88 | 869,700 | $11.52 | 49,858 |
| 2026-08-07 | $11.69 | $11.69 | 1,010,100 | $11.40 | 80,758 |
| 2026-08-06 | $11.10 | $11.10 | 885,800 | $10.76 | 54,769 |
| 2026-08-05 | $11.22 | $11.22 | 1,029,900 | $11.38 | 65,054 |
| 2026-08-04 | $11.29 | $11.29 | 1,323,300 | $11.22 | 99,135 |
| 2026-08-03 | $11.10 | $11.10 | 1,438,500 | $10.95 | 123,771 |
| 2026-07-31 | $10.58 | $10.58 | 1,414,100 | $10.10 | 117,602 |
| 2026-07-30 | $10.37 | $10.37 | 1,581,800 | $10.49 | 120,638 |
| 2026-07-29 | $10.76 | $10.76 | 1,563,300 | $10.50 | 195,025 |
| 2026-07-28 | $10.31 | $10.31 | 1,528,700 | $9.90 | 147,178 |
| 2026-07-27 | $9.76 | $9.76 | 1,159,700 | $9.36 | 133,057 |
| 2026-07-24 | $9.08 | $9.08 | 1,072,100 | $8.88 | 86,804 |
| 2026-07-23 | $8.63 | $8.63 | 1,906,100 | $8.79 | 182,177 |
| 2026-07-22 | $8.82 | $8.82 | 1,885,300 | $9.40 | 114,698 |
| 2026-07-21 | $9.39 | $9.39 | 1,968,200 | $9.74 | 170,522 |
| 2026-07-20 | $10.34 | $10.34 | 921,500 | $10.14 | 60,362 |
| 2026-07-17 | $10.30 | $10.30 | 1,290,700 | — | — |
| 2026-07-16 | $10.65 | $10.65 | 1,874,600 | — | — |
| 2026-07-15 | $10.75 | $10.75 | 1,507,900 | — | — |
| 2026-07-14 | $10.99 | $10.99 | 2,326,600 | — | — |
| 2026-07-13 | $10.84 | $10.84 | 1,515,000 | — | — |
| 2026-07-10 | $10.33 | $10.33 | 1,382,700 | — | — |
| 2026-07-09 | $10.46 | $10.46 | 1,965,000 | — | — |
| 2026-07-08 | $10.04 | $10.04 | 1,419,400 | — | — |
| 2026-07-07 | $10.28 | $10.28 | 1,862,500 | — | — |
| 2026-07-06 | $9.95 | $9.95 | 1,596,100 | — | — |
| 2026-07-02 | $9.98 | $9.98 | 1,830,300 | — | — |
| 2026-07-01 | $10.03 | $10.03 | 2,211,200 | — | — |
| 2026-06-30 | $9.65 | $9.65 | 1,860,200 | — | — |
| 2026-06-29 | $9.38 | $9.38 | 1,600,700 | — | — |
| 2026-06-26 | $9.09 | $9.09 | 3,001,500 | — | — |
| 2026-06-25 | $8.56 | $8.56 | 1,382,400 | — | — |
| 2026-06-24 | $8.87 | $8.87 | 1,820,100 | — | — |
| 2026-06-23 | $8.49 | $8.49 | 2,808,600 | — | — |
| 2026-06-22 | $8.24 | $8.24 | 2,454,400 | — | — |
| 2026-06-18 | $8.48 | $8.48 | 4,197,000 | — | — |
| 2026-06-17 | $8.62 | $8.62 | 2,683,200 | — | — |
| 2026-06-16 | $8.82 | $8.82 | 2,445,300 | — | — |
| 2026-06-15 | $8.97 | $8.97 | 2,118,800 | — | — |
| 2026-06-12 | $8.96 | $8.96 | 1,343,000 | — | — |
| 2026-06-11 | $8.77 | $8.77 | 1,685,000 | — | — |
| 2026-06-10 | $8.80 | $8.80 | 1,534,500 | — | — |
| 2026-06-09 | $8.74 | $8.74 | 1,487,800 | — | — |
| 2026-06-08 | $9.04 | $9.04 | 1,793,000 | — | — |
| 2026-06-05 | $9.25 | $9.25 | 1,900,700 | — | — |
| 2026-06-04 | $9.50 | $9.50 | 1,959,900 | — | — |
| 2026-06-03 | $9.30 | $9.30 | 2,577,900 | — | — |
| 2026-06-02 | $10.14 | $10.14 | 2,828,400 | — | — |
| 2026-06-01 | $10.69 | $10.69 | 4,280,400 | — | — |
| 2026-05-29 | $9.95 | $9.95 | 8,863,800 | — | — |
| 2026-05-28 | $7.44 | $7.44 | 2,886,300 | — | — |
| 2026-05-27 | $7.19 | $7.19 | 1,178,600 | — | — |
| 2026-05-26 | $7.19 | $7.19 | 1,176,600 | — | — |
| 2026-05-22 | $7.20 | $7.20 | 1,303,400 | — | — |
| 2026-05-21 | $7.05 | $7.05 | 1,626,300 | — | — |
| 2026-05-20 | $7.16 | $7.16 | 1,557,700 | — | — |
| 2026-05-19 | $6.89 | $6.89 | 1,607,500 | — | — |
| 2026-05-18 | $6.95 | $6.95 | 1,884,100 | — | — |
| 2026-05-15 | $6.77 | $6.77 | 1,553,800 | — | — |
| 2026-05-14 | $6.73 | $6.73 | 1,653,300 | — | — |
| 2026-05-13 | $6.67 | $6.67 | 2,187,900 | — | — |
| 2026-05-12 | $6.75 | $6.75 | 2,138,900 | — | — |
| 2026-05-11 | $6.90 | $6.90 | 1,667,000 | — | — |
| 2026-05-08 | $7.29 | $7.29 | 1,912,900 | — | — |
| 2026-05-07 | $7.41 | $7.41 | 2,560,300 | — | — |
| 2026-05-06 | $6.85 | $6.85 | 1,479,000 | — | — |
| 2026-05-05 | $7.21 | $7.21 | 1,362,900 | — | — |
| 2026-05-04 | $7.42 | $7.42 | 2,131,800 | — | — |
| 2026-05-01 | $7.35 | $7.35 | 2,396,300 | — | — |
| 2026-04-30 | $6.65 | $6.65 | 1,423,600 | — | — |
| 2026-04-29 | $6.65 | $6.65 | 1,119,600 | — | — |
| 2026-04-28 | $6.72 | $6.72 | 1,963,300 | — | — |
| 2026-04-27 | $6.74 | $6.74 | 2,913,700 | — | — |
| 2026-04-24 | $7.13 | $7.13 | 5,918,700 | — | — |
| 2026-04-23 | $6.16 | $6.16 | 1,503,700 | — | — |
| 2026-04-22 | $6.71 | $6.71 | 1,451,500 | — | — |
| 2026-04-21 | $6.56 | $6.56 | 1,951,100 | — | — |
| 2026-04-20 | $6.52 | $6.52 | 1,953,300 | — | — |
| 2026-04-17 | $6.32 | $6.32 | 2,085,500 | — | — |
| 2026-04-16 | $6.41 | $6.41 | 2,450,200 | — | — |
| 2026-04-15 | $6.32 | $6.32 | 3,024,700 | — | — |