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
- 2021-04-01 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 | — | — | — | $10.98 | 505,105 |
| 2026-09-03 | — | — | — | $10.86 | 1,088,980 |
| 2026-09-02 | — | — | — | $10.38 | 805,943 |
| 2026-09-01 | — | — | — | $10.32 | 804,134 |
| 2026-08-31 | — | — | — | $10.93 | 650,757 |
| 2026-08-28 | — | — | — | $11.18 | 627,958 |
| 2026-08-27 | $11.10 | $11.10 | 11,547,100 | $11.52 | 879,175 |
| 2026-08-26 | $11.38 | $11.38 | 5,867,800 | $11.68 | 371,480 |
| 2026-08-25 | $11.80 | $11.80 | 9,716,900 | $11.69 | 609,380 |
| 2026-08-24 | $11.55 | $11.55 | 10,612,900 | $11.63 | 653,497 |
| 2026-08-21 | $11.75 | $11.75 | 6,967,300 | $11.86 | 447,589 |
| 2026-08-20 | $11.92 | $11.92 | 11,035,300 | $12.47 | 831,764 |
| 2026-08-19 | $12.80 | $12.80 | 11,697,500 | $12.66 | 1,233,723 |
| 2026-08-18 | $12.30 | $12.30 | 7,613,100 | $12.15 | 735,433 |
| 2026-08-17 | $12.39 | $12.39 | 10,155,300 | $12.79 | 783,413 |
| 2026-08-14 | $13.02 | $13.02 | 7,202,100 | $13.43 | 655,130 |
| 2026-08-13 | $13.35 | $13.35 | 10,476,400 | $12.79 | 852,799 |
| 2026-08-12 | $12.73 | $12.73 | 7,684,100 | $12.86 | 590,212 |
| 2026-08-11 | $12.69 | $12.69 | 6,517,600 | $12.47 | 574,876 |
| 2026-08-10 | $12.40 | $12.40 | 6,551,900 | $12.43 | 544,263 |
| 2026-08-07 | $12.58 | $12.58 | 10,172,000 | $12.66 | 853,932 |
| 2026-08-06 | $12.58 | $12.58 | 18,185,500 | $12.24 | 1,271,879 |
| 2026-08-05 | $12.83 | $12.83 | 30,010,200 | $12.64 | 1,959,480 |
| 2026-08-04 | $12.00 | $12.00 | 12,275,400 | $11.91 | 812,336 |
| 2026-08-03 | $11.75 | $11.75 | 8,190,300 | $11.53 | 554,432 |
| 2026-07-31 | $11.39 | $11.39 | 8,840,200 | $11.54 | 621,235 |
| 2026-07-30 | $11.46 | $11.46 | 6,893,000 | $11.71 | 700,083 |
| 2026-07-29 | $11.61 | $11.61 | 15,388,900 | $11.68 | 1,607,247 |
| 2026-07-28 | $11.88 | $11.88 | 8,324,900 | $11.81 | 768,548 |
| 2026-07-27 | $11.80 | $11.80 | 15,596,000 | $11.48 | 1,272,052 |
| 2026-07-24 | $11.07 | $11.07 | 11,271,700 | $10.84 | 976,393 |
| 2026-07-23 | $10.78 | $10.78 | 12,698,100 | $11.03 | 810,824 |
| 2026-07-22 | $11.26 | $11.26 | 9,767,600 | $11.36 | 679,961 |
| 2026-07-21 | $11.42 | $11.42 | 10,308,000 | $11.70 | 1,126,239 |
| 2026-07-20 | $11.74 | $11.74 | 10,439,000 | $12.01 | 833,716 |
| 2026-07-17 | $12.00 | $12.00 | 11,525,800 | — | — |
| 2026-07-16 | $12.18 | $12.18 | 12,105,500 | — | — |
| 2026-07-15 | $12.65 | $12.65 | 18,597,700 | — | — |
| 2026-07-14 | $11.68 | $11.68 | 7,960,400 | — | — |
| 2026-07-13 | $11.50 | $11.50 | 10,905,400 | — | — |
| 2026-07-10 | $11.72 | $11.72 | 8,178,600 | — | — |
| 2026-07-09 | $11.92 | $11.92 | 9,417,000 | — | — |
| 2026-07-08 | $11.32 | $11.32 | 19,857,900 | — | — |
| 2026-07-07 | $11.88 | $11.88 | 19,320,600 | — | — |
| 2026-07-06 | $12.99 | $12.99 | 16,275,100 | — | — |
| 2026-07-02 | $12.62 | $12.62 | 16,123,700 | — | — |
| 2026-07-01 | $12.55 | $12.55 | 15,665,300 | — | — |
| 2026-06-30 | $12.33 | $12.33 | 16,597,700 | — | — |
| 2026-06-29 | $12.00 | $12.00 | 18,283,400 | — | — |
| 2026-06-26 | $11.40 | $11.40 | 35,669,800 | — | — |
| 2026-06-25 | $11.05 | $11.05 | 20,388,300 | — | — |
| 2026-06-24 | $10.65 | $10.65 | 17,467,700 | — | — |
| 2026-06-23 | $9.89 | $9.89 | 11,065,900 | — | — |
| 2026-06-22 | $9.78 | $9.78 | 9,500,600 | — | — |
| 2026-06-18 | $10.01 | $10.01 | 23,103,300 | — | — |
| 2026-06-17 | $9.40 | $9.40 | 21,232,300 | — | — |
| 2026-06-16 | $9.42 | $9.42 | 15,137,800 | — | — |
| 2026-06-15 | $9.14 | $9.14 | 16,952,000 | — | — |
| 2026-06-12 | $8.59 | $8.59 | 9,342,700 | — | — |
| 2026-06-11 | $8.45 | $8.45 | 12,074,100 | — | — |
| 2026-06-10 | $7.91 | $7.91 | 9,282,400 | — | — |
| 2026-06-09 | $8.17 | $8.17 | 12,876,900 | — | — |
| 2026-06-08 | $7.58 | $7.58 | 10,326,200 | — | — |
| 2026-06-05 | $7.71 | $7.71 | 7,305,100 | — | — |
| 2026-06-04 | $7.88 | $7.88 | 15,499,400 | — | — |
| 2026-06-03 | $7.61 | $7.61 | 30,458,800 | — | — |
| 2026-06-02 | $8.63 | $8.63 | 8,434,800 | — | — |
| 2026-06-01 | $8.45 | $8.45 | 10,972,600 | — | — |
| 2026-05-29 | $8.23 | $8.23 | 13,091,700 | — | — |
| 2026-05-28 | $8.36 | $8.36 | 8,228,000 | — | — |
| 2026-05-27 | $8.38 | $8.38 | 10,095,200 | — | — |
| 2026-05-26 | $8.30 | $8.30 | 9,484,000 | — | — |
| 2026-05-22 | $8.40 | $8.40 | 8,177,400 | — | — |
| 2026-05-21 | $8.47 | $8.47 | 13,042,200 | — | — |
| 2026-05-20 | $8.34 | $8.34 | 16,543,200 | — | — |
| 2026-05-19 | $7.58 | $7.58 | 10,167,100 | — | — |
| 2026-05-18 | $7.91 | $7.91 | 17,676,000 | — | — |
| 2026-05-15 | $7.88 | $7.88 | 11,064,800 | — | — |
| 2026-05-14 | $7.75 | $7.75 | 10,886,000 | — | — |
| 2026-05-13 | $8.12 | $8.12 | 11,504,600 | — | — |
| 2026-05-12 | $8.36 | $8.36 | 12,316,200 | — | — |
| 2026-05-11 | $8.76 | $8.76 | 13,739,900 | — | — |
| 2026-05-08 | $8.72 | $8.72 | 12,279,600 | — | — |
| 2026-05-07 | $8.74 | $8.74 | 20,258,200 | — | — |
| 2026-05-06 | $9.24 | $9.24 | 36,558,100 | — | — |
| 2026-05-05 | $7.26 | $7.26 | 16,984,700 | — | — |
| 2026-05-04 | $7.06 | $7.06 | 13,270,800 | — | — |
| 2026-05-01 | $7.39 | $7.39 | 10,326,700 | — | — |
| 2026-04-30 | $7.57 | $7.57 | 15,656,700 | — | — |
| 2026-04-29 | $7.62 | $7.62 | 10,855,500 | — | — |
| 2026-04-28 | $7.89 | $7.89 | 8,509,500 | — | — |
| 2026-04-27 | $8.09 | $8.09 | 9,756,600 | — | — |
| 2026-04-24 | $7.85 | $7.85 | 6,208,600 | — | — |
| 2026-04-23 | $7.79 | $7.79 | 8,364,300 | — | — |
| 2026-04-22 | $7.91 | $7.91 | 6,328,200 | — | — |
| 2026-04-21 | $7.83 | $7.83 | 11,940,500 | — | — |
| 2026-04-20 | $8.08 | $8.08 | 7,434,900 | — | — |
| 2026-04-17 | $8.14 | $8.14 | 27,698,200 | — | — |
| 2026-04-16 | $7.30 | $7.30 | 11,145,200 | — | — |
| 2026-04-15 | $7.28 | $7.28 | 12,092,000 | — | — |