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
- 2021-04-28 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 | — | — | — | $10.72 | 1,049 |
| 2026-09-03 | — | — | — | $10.77 | 576 |
| 2026-09-02 | — | — | — | $11.06 | 2,196 |
| 2026-09-01 | — | — | — | $11.14 | 2,560 |
| 2026-08-31 | — | — | — | $12.62 | 3,304 |
| 2026-08-28 | — | — | — | $12.70 | 2,741 |
| 2026-08-27 | $12.47 | $12.47 | 131,600 | $12.79 | 949 |
| 2026-08-26 | $13.26 | $13.26 | 74,500 | $13.48 | 672 |
| 2026-08-25 | $13.42 | $13.42 | 78,100 | $13.05 | 750 |
| 2026-08-24 | $13.52 | $13.52 | 74,100 | $13.91 | 718 |
| 2026-08-21 | $14.42 | $14.42 | 79,200 | $14.40 | 1,961 |
| 2026-08-20 | $15.24 | $15.24 | 190,500 | $16.27 | 3,594 |
| 2026-08-19 | $16.01 | $16.01 | 72,800 | $15.94 | 2,601 |
| 2026-08-18 | $15.85 | $15.85 | 81,600 | $16.14 | 2,448 |
| 2026-08-17 | $16.05 | $16.05 | 149,800 | $15.44 | 2,607 |
| 2026-08-14 | $15.90 | $15.90 | 102,000 | $16.04 | 2,554 |
| 2026-08-13 | $16.15 | $16.15 | 123,500 | $14.98 | 3,393 |
| 2026-08-12 | $14.67 | $14.67 | 137,100 | $14.92 | 1,510 |
| 2026-08-11 | $15.25 | $15.25 | 103,900 | $14.45 | 1,389 |
| 2026-08-10 | $14.12 | $14.12 | 82,700 | $13.93 | 2,858 |
| 2026-08-07 | $14.07 | $14.07 | 83,100 | $14.04 | 2,369 |
| 2026-08-06 | $13.80 | $13.80 | 83,400 | $13.32 | 1,286 |
| 2026-08-05 | $13.16 | $13.16 | 113,600 | $13.49 | 578 |
| 2026-08-04 | $13.54 | $13.54 | 150,900 | $12.24 | 2,514 |
| 2026-08-03 | $12.15 | $12.15 | 110,000 | $11.67 | 2,326 |
| 2026-07-31 | $11.71 | $11.71 | 107,100 | $11.91 | 2,300 |
| 2026-07-30 | $11.95 | $11.95 | 109,100 | $11.97 | 1,868 |
| 2026-07-29 | $11.62 | $11.62 | 120,100 | $11.98 | 2,032 |
| 2026-07-28 | $12.30 | $12.30 | 183,300 | $12.13 | 5,863 |
| 2026-07-27 | $12.13 | $12.13 | 295,700 | $12.14 | 3,807 |
| 2026-07-24 | $11.16 | $11.16 | 127,900 | $10.71 | 2,563 |
| 2026-07-23 | $10.68 | $10.68 | 115,600 | $10.66 | 2,532 |
| 2026-07-22 | $11.13 | $11.13 | 129,700 | $11.42 | 3,527 |
| 2026-07-21 | $11.11 | $11.11 | 202,100 | $10.67 | 4,335 |
| 2026-07-20 | $10.87 | $10.87 | 205,600 | $11.57 | 3,105 |
| 2026-07-17 | $11.62 | $11.62 | 286,500 | — | — |
| 2026-07-16 | $12.08 | $12.08 | 201,200 | — | — |
| 2026-07-15 | $13.03 | $13.03 | 170,000 | — | — |
| 2026-07-14 | $13.72 | $13.72 | 282,100 | — | — |
| 2026-07-13 | $12.60 | $12.60 | 231,500 | — | — |
| 2026-07-10 | $14.11 | $14.11 | 144,700 | — | — |
| 2026-07-09 | $14.24 | $14.24 | 228,200 | — | — |
| 2026-07-08 | $15.17 | $15.17 | 122,200 | — | — |
| 2026-07-07 | $15.37 | $15.37 | 229,200 | — | — |
| 2026-07-06 | $16.05 | $16.05 | 209,200 | — | — |
| 2026-07-02 | $17.19 | $17.19 | 287,800 | — | — |
| 2026-07-01 | $18.08 | $18.08 | 285,300 | — | — |
| 2026-06-30 | $17.11 | $17.11 | 422,700 | — | — |
| 2026-06-29 | $15.61 | $15.61 | 558,500 | — | — |
| 2026-06-26 | $18.23 | $18.23 | 1,105,000 | — | — |
| 2026-06-25 | $18.09 | $18.09 | 345,200 | — | — |
| 2026-06-24 | $18.81 | $18.81 | 247,400 | — | — |
| 2026-06-23 | $19.98 | $19.98 | 144,900 | — | — |
| 2026-06-22 | $19.53 | $19.53 | 195,700 | — | — |
| 2026-06-18 | $20.03 | $20.03 | 193,600 | — | — |
| 2026-06-17 | $20.35 | $20.35 | 400,100 | — | — |
| 2026-06-16 | $21.97 | $21.97 | 428,100 | — | — |
| 2026-06-15 | $19.18 | $19.18 | 383,600 | — | — |
| 2026-06-12 | $21.37 | $21.37 | 507,200 | — | — |
| 2026-06-11 | $21.22 | $21.22 | 476,100 | — | — |
| 2026-06-10 | $20.09 | $20.09 | 413,000 | — | — |
| 2026-06-09 | $19.18 | $19.18 | 2,563,100 | — | — |
| 2026-06-08 | $18.27 | $18.27 | 748,100 | — | — |
| 2026-06-05 | $22.17 | $22.17 | 9,366,700 | — | — |
| 2026-06-04 | $16.34 | $16.34 | 521,200 | — | — |
| 2026-06-03 | $13.75 | $13.75 | 206,100 | — | — |
| 2026-06-02 | $14.81 | $14.81 | 362,900 | — | — |
| 2026-06-01 | $13.95 | $13.95 | 292,900 | — | — |
| 2026-05-29 | $14.84 | $14.84 | 226,600 | — | — |
| 2026-05-28 | $15.78 | $15.78 | 254,500 | — | — |
| 2026-05-27 | $15.54 | $15.54 | 372,500 | — | — |
| 2026-05-26 | $19.54 | $19.54 | 339,800 | — | — |
| 2026-05-22 | $18.50 | $18.50 | 161,000 | — | — |
| 2026-05-21 | $19.21 | $19.21 | 175,300 | — | — |
| 2026-05-20 | $19.52 | $19.52 | 315,100 | — | — |
| 2026-05-19 | $19.90 | $19.90 | 228,500 | — | — |
| 2026-05-18 | $20.96 | $20.96 | 435,900 | — | — |
| 2026-05-15 | $22.34 | $22.34 | 181,000 | — | — |
| 2026-05-14 | $23.16 | $23.16 | 159,800 | — | — |
| 2026-05-13 | $24.87 | $24.87 | 238,000 | — | — |
| 2026-05-12 | $23.80 | $23.80 | 374,800 | — | — |
| 2026-05-11 | $23.56 | $23.56 | 709,600 | — | — |
| 2026-05-08 | $22.26 | $22.26 | 261,700 | — | — |
| 2026-05-07 | $22.11 | $22.11 | 231,100 | — | — |
| 2026-05-06 | $23.62 | $23.62 | 472,200 | — | — |
| 2026-05-05 | $22.62 | $22.62 | 402,500 | — | — |
| 2026-05-04 | $23.47 | $23.47 | 446,200 | — | — |
| 2026-05-01 | $26.85 | $26.85 | 298,900 | — | — |
| 2026-04-30 | $28.13 | $28.13 | 361,000 | — | — |
| 2026-04-29 | $27.68 | $27.68 | 351,800 | — | — |
| 2026-04-28 | $27.82 | $27.82 | 304,100 | — | — |
| 2026-04-27 | $28.27 | $28.27 | 387,200 | — | — |
| 2026-04-24 | $30.02 | $30.02 | 397,500 | — | — |
| 2026-04-23 | $31.30 | $31.30 | 572,400 | — | — |
| 2026-04-22 | $33.67 | $33.67 | 1,677,500 | — | — |
| 2026-04-21 | $32.69 | $32.69 | 815,900 | — | — |
| 2026-04-20 | $34.87 | $34.87 | 386,300 | — | — |
| 2026-04-17 | $38.01 | $38.01 | 942,600 | — | — |
| 2026-04-16 | $39.20 | $39.20 | 3,167,100 | — | — |
| 2026-04-15 | $56.95 | $56.95 | 1,507,100 | — | — |