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
- 2016-08-01 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 | — | — | — | $10.20 | 40,635 |
| 2026-09-03 | — | — | — | $10.33 | 41,780 |
| 2026-09-02 | — | — | — | $10.18 | 60,965 |
| 2026-09-01 | — | — | — | $10.05 | 105,354 |
| 2026-08-31 | — | — | — | $10.29 | 38,602 |
| 2026-08-28 | — | — | — | $11.22 | 62,574 |
| 2026-08-27 | $11.42 | $11.42 | 1,162,900 | $11.62 | 37,959 |
| 2026-08-26 | $11.55 | $11.55 | 1,418,700 | $11.96 | 35,278 |
| 2026-08-25 | $12.16 | $12.16 | 2,208,000 | $11.30 | 67,706 |
| 2026-08-24 | $11.09 | $11.09 | 2,691,500 | $12.00 | 87,992 |
| 2026-08-21 | $12.50 | $12.50 | 2,904,800 | $11.33 | 76,670 |
| 2026-08-20 | $11.07 | $11.07 | 3,072,100 | $12.08 | 135,588 |
| 2026-08-19 | $12.51 | $12.51 | 2,075,400 | $13.50 | 45,368 |
| 2026-08-18 | $13.50 | $13.50 | 1,888,900 | $13.12 | 39,432 |
| 2026-08-17 | $13.86 | $13.86 | 3,280,800 | $14.66 | 61,175 |
| 2026-08-14 | $14.72 | $14.72 | 5,130,800 | $13.24 | 102,397 |
| 2026-08-13 | $12.95 | $12.95 | 2,653,800 | $12.51 | 60,000 |
| 2026-08-12 | $12.54 | $12.54 | 1,975,000 | $13.07 | 53,047 |
| 2026-08-11 | $12.75 | $12.75 | 2,140,400 | $12.56 | 52,806 |
| 2026-08-10 | $12.99 | $12.99 | 4,690,200 | $13.10 | 72,472 |
| 2026-08-07 | $12.27 | $12.27 | 3,900,700 | $11.04 | 126,953 |
| 2026-08-06 | $10.69 | $10.69 | 2,839,800 | $9.40 | 100,139 |
| 2026-08-05 | $9.70 | $9.70 | 3,981,200 | $11.34 | 157,292 |
| 2026-08-04 | $10.91 | $10.91 | 3,935,200 | $10.42 | 106,397 |
| 2026-08-03 | $9.88 | $9.88 | 4,004,700 | $8.96 | 95,362 |
| 2026-07-31 | $8.78 | $8.78 | 4,307,400 | $9.26 | 131,776 |
| 2026-07-30 | $8.82 | $8.82 | 4,409,500 | $7.97 | 146,271 |
| 2026-07-29 | $7.49 | $7.49 | 7,176,100 | $7.69 | 175,324 |
| 2026-07-28 | $7.33 | $7.33 | 2,231,400 | $7.72 | 60,346 |
| 2026-07-27 | $7.75 | $7.75 | 2,388,300 | $7.28 | 68,012 |
| 2026-07-24 | $7.03 | $7.03 | 3,135,300 | $7.45 | 63,841 |
| 2026-07-23 | $7.47 | $7.47 | 3,165,600 | $8.09 | 75,996 |
| 2026-07-22 | $8.19 | $8.19 | 1,729,300 | $8.91 | 48,772 |
| 2026-07-21 | $9.00 | $9.00 | 1,980,100 | $8.63 | 95,034 |
| 2026-07-20 | $8.40 | $8.40 | 2,832,900 | $9.05 | 83,404 |
| 2026-07-17 | $8.89 | $8.89 | 1,906,300 | — | — |
| 2026-07-16 | $9.79 | $9.79 | 2,359,800 | — | — |
| 2026-07-15 | $10.84 | $10.84 | 1,059,200 | — | — |
| 2026-07-14 | $10.77 | $10.77 | 1,166,000 | — | — |
| 2026-07-13 | $11.07 | $11.07 | 2,312,000 | — | — |
| 2026-07-10 | $12.28 | $12.28 | 1,199,200 | — | — |
| 2026-07-09 | $12.98 | $12.98 | 1,096,700 | — | — |
| 2026-07-08 | $12.90 | $12.90 | 1,590,400 | — | — |
| 2026-07-07 | $12.18 | $12.18 | 2,555,100 | — | — |
| 2026-07-06 | $12.74 | $12.74 | 2,901,300 | — | — |
| 2026-07-02 | $13.28 | $13.28 | 3,235,100 | — | — |
| 2026-07-01 | $14.99 | $14.99 | 2,876,000 | — | — |
| 2026-06-30 | $14.45 | $14.45 | 2,439,400 | — | — |
| 2026-06-29 | $14.23 | $14.23 | 2,084,800 | — | — |
| 2026-06-26 | $14.68 | $14.68 | 10,537,900 | — | — |
| 2026-06-25 | $14.25 | $14.25 | 4,286,000 | — | — |
| 2026-06-24 | $16.67 | $16.67 | 2,523,500 | — | — |
| 2026-06-23 | $19.17 | $19.17 | 2,594,700 | — | — |
| 2026-06-22 | $19.70 | $19.70 | 2,564,100 | — | — |
| 2026-06-18 | $17.78 | $17.78 | 6,908,200 | — | — |
| 2026-06-17 | $16.61 | $16.61 | 2,641,900 | — | — |
| 2026-06-16 | $14.59 | $14.59 | 2,660,200 | — | — |
| 2026-06-15 | $15.40 | $15.40 | 2,753,200 | — | — |
| 2026-06-12 | $15.22 | $15.22 | 4,030,000 | — | — |
| 2026-06-11 | $14.06 | $14.06 | 1,753,900 | — | — |
| 2026-06-10 | $13.91 | $13.91 | 2,924,900 | — | — |
| 2026-06-09 | $12.53 | $12.53 | 2,879,000 | — | — |
| 2026-06-08 | $14.17 | $14.17 | 3,360,800 | — | — |
| 2026-06-05 | $12.48 | $12.48 | 2,371,800 | — | — |
| 2026-06-04 | $13.74 | $13.74 | 4,039,700 | — | — |
| 2026-06-03 | $13.80 | $13.80 | 4,897,200 | — | — |
| 2026-06-02 | $11.64 | $11.64 | 2,646,100 | — | — |
| 2026-06-01 | $10.99 | $10.99 | 4,239,600 | — | — |
| 2026-05-29 | $9.16 | $9.16 | 1,959,600 | — | — |
| 2026-05-28 | $9.73 | $9.73 | 2,062,700 | — | — |
| 2026-05-27 | $9.46 | $9.46 | 2,194,700 | — | — |
| 2026-05-26 | $10.55 | $10.55 | 2,473,100 | — | — |
| 2026-05-22 | $9.79 | $9.79 | 1,233,400 | — | — |
| 2026-05-21 | $9.66 | $9.66 | 2,061,800 | — | — |
| 2026-05-20 | $8.94 | $8.94 | 1,143,400 | — | — |
| 2026-05-19 | $8.92 | $8.92 | 1,445,100 | — | — |
| 2026-05-18 | $8.78 | $8.78 | 1,159,600 | — | — |
| 2026-05-15 | $8.64 | $8.64 | 915,300 | — | — |
| 2026-05-14 | $8.89 | $8.89 | 1,269,600 | — | — |
| 2026-05-13 | $8.89 | $8.89 | 1,166,800 | — | — |
| 2026-05-12 | $9.10 | $9.10 | 1,157,900 | — | — |
| 2026-05-11 | $9.36 | $9.36 | 1,629,500 | — | — |
| 2026-05-08 | $9.89 | $9.89 | 1,252,700 | — | — |
| 2026-05-07 | $9.55 | $9.55 | 2,020,000 | — | — |
| 2026-05-06 | $10.44 | $10.44 | 2,405,700 | — | — |
| 2026-05-05 | $9.43 | $9.43 | 1,394,700 | — | — |
| 2026-05-04 | $9.45 | $9.45 | 1,953,400 | — | — |
| 2026-05-01 | $9.85 | $9.85 | 2,410,000 | — | — |
| 2026-04-30 | $8.69 | $8.69 | 1,636,800 | — | — |
| 2026-04-29 | $8.10 | $8.10 | 1,502,700 | — | — |
| 2026-04-28 | $8.98 | $8.98 | 1,693,000 | — | — |
| 2026-04-27 | $8.86 | $8.86 | 1,508,200 | — | — |
| 2026-04-24 | $8.86 | $8.86 | 1,361,700 | — | — |
| 2026-04-23 | $8.63 | $8.63 | 1,775,400 | — | — |
| 2026-04-22 | $9.39 | $9.39 | 2,259,200 | — | — |
| 2026-04-21 | $10.09 | $10.09 | 1,336,200 | — | — |
| 2026-04-20 | $10.90 | $10.90 | 1,083,900 | — | — |
| 2026-04-17 | $11.37 | $11.37 | 1,563,100 | — | — |
| 2026-04-16 | $11.69 | $11.69 | 1,668,400 | — | — |
| 2026-04-15 | $12.81 | $12.81 | 1,457,100 | — | — |