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
- 2021-09-22 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 | — | — | — | $13.08 | 276,420 |
| 2026-09-03 | — | — | — | $13.54 | 281,312 |
| 2026-09-02 | — | — | — | $13.33 | 219,903 |
| 2026-09-01 | — | — | — | $13.80 | 239,694 |
| 2026-08-31 | — | — | — | $13.71 | 311,771 |
| 2026-08-28 | — | — | — | $13.62 | 400,162 |
| 2026-08-27 | $13.69 | $13.69 | 5,956,300 | $13.12 | 585,968 |
| 2026-08-26 | $12.91 | $12.91 | 2,826,600 | $12.67 | 195,300 |
| 2026-08-25 | $12.86 | $12.86 | 3,312,600 | $13.09 | 169,067 |
| 2026-08-24 | $13.19 | $13.19 | 4,275,800 | $12.93 | 369,896 |
| 2026-08-21 | $12.98 | $12.98 | 4,271,800 | $13.06 | 327,256 |
| 2026-08-20 | $13.01 | $13.01 | 3,139,800 | $13.11 | 277,482 |
| 2026-08-19 | $13.07 | $13.07 | 6,127,700 | $12.70 | 543,704 |
| 2026-08-18 | $12.73 | $12.73 | 9,100,300 | $12.50 | 718,094 |
| 2026-08-17 | $12.33 | $12.33 | 8,913,600 | $12.39 | 491,071 |
| 2026-08-14 | $12.66 | $12.66 | 11,011,300 | $12.73 | 766,605 |
| 2026-08-13 | $12.68 | $12.68 | 9,891,300 | $11.72 | 894,180 |
| 2026-08-12 | $11.65 | $11.65 | 4,860,500 | $11.67 | 424,534 |
| 2026-08-11 | $11.97 | $11.97 | 6,453,400 | $11.85 | 350,030 |
| 2026-08-10 | $11.98 | $11.98 | 6,165,800 | $11.64 | 465,578 |
| 2026-08-07 | $11.84 | $11.84 | 6,715,300 | $11.84 | 695,808 |
| 2026-08-06 | $11.59 | $11.59 | 8,041,700 | $11.20 | 483,408 |
| 2026-08-05 | $11.52 | $11.52 | 9,865,800 | $11.78 | 701,353 |
| 2026-08-04 | $12.04 | $12.04 | 8,398,900 | $11.60 | 587,874 |
| 2026-08-03 | $11.77 | $11.77 | 7,631,100 | $11.79 | 647,083 |
| 2026-07-31 | $11.36 | $11.36 | 9,360,400 | $11.16 | 674,519 |
| 2026-07-30 | $11.26 | $11.26 | 11,356,400 | $11.30 | 765,239 |
| 2026-07-29 | $11.61 | $11.61 | 13,599,000 | $10.89 | 1,118,680 |
| 2026-07-28 | $11.18 | $11.18 | 9,330,900 | $10.80 | 673,097 |
| 2026-07-27 | $10.82 | $10.82 | 12,078,700 | $10.58 | 645,815 |
| 2026-07-24 | $10.27 | $10.27 | 18,595,800 | $10.01 | 1,113,149 |
| 2026-07-23 | $9.77 | $9.77 | 9,065,000 | $10.27 | 947,707 |
| 2026-07-22 | $10.06 | $10.06 | 15,651,900 | $10.68 | 990,680 |
| 2026-07-21 | $10.69 | $10.69 | 17,871,000 | $10.82 | 663,209 |
| 2026-07-20 | $11.05 | $11.05 | 22,379,300 | $10.79 | 921,208 |
| 2026-07-17 | $10.89 | $10.89 | 14,934,300 | — | — |
| 2026-07-16 | $10.95 | $10.95 | 15,573,700 | — | — |
| 2026-07-15 | $10.61 | $10.61 | 15,482,800 | — | — |
| 2026-07-14 | $10.47 | $10.47 | 10,286,300 | — | — |
| 2026-07-13 | $10.83 | $10.83 | 14,065,700 | — | — |
| 2026-07-10 | $10.36 | $10.36 | 20,238,600 | — | — |
| 2026-07-09 | $10.40 | $10.40 | 26,346,500 | — | — |
| 2026-07-08 | $10.17 | $10.17 | 41,164,200 | — | — |
| 2026-07-07 | $10.38 | $10.38 | 21,170,000 | — | — |
| 2026-07-06 | $10.17 | $10.17 | 14,470,100 | — | — |
| 2026-07-02 | $10.34 | $10.34 | 26,579,100 | — | — |
| 2026-07-01 | $10.41 | $10.41 | 36,475,700 | — | — |
| 2026-06-30 | $10.12 | $10.12 | 29,603,200 | — | — |
| 2026-06-29 | $10.21 | $10.21 | 54,568,700 | — | — |
| 2026-06-26 | $9.85 | $9.85 | 44,262,500 | — | — |
| 2026-06-25 | $9.17 | $9.17 | 34,076,400 | — | — |
| 2026-06-24 | $9.37 | $9.37 | 34,688,600 | — | — |
| 2026-06-23 | $9.19 | $9.19 | 24,326,800 | — | — |
| 2026-06-22 | $8.93 | $8.93 | 33,162,600 | — | — |
| 2026-06-18 | $8.86 | $8.86 | 22,194,200 | — | — |
| 2026-06-17 | $8.98 | $8.98 | 28,322,900 | — | — |
| 2026-06-16 | $9.50 | $9.50 | 18,217,700 | — | — |
| 2026-06-15 | $9.51 | $9.51 | 16,654,900 | — | — |
| 2026-06-12 | $9.45 | $9.45 | 9,403,100 | — | — |
| 2026-06-11 | $9.22 | $9.22 | 18,846,400 | — | — |
| 2026-06-10 | $9.39 | $9.39 | 27,788,300 | — | — |
| 2026-06-09 | $9.38 | $9.38 | 13,276,700 | — | — |
| 2026-06-08 | $9.41 | $9.41 | 5,647,000 | — | — |
| 2026-06-05 | $9.45 | $9.45 | 6,502,200 | — | — |
| 2026-06-04 | $9.59 | $9.59 | 9,898,900 | — | — |
| 2026-06-03 | $9.55 | $9.55 | 7,967,400 | — | — |
| 2026-06-02 | $10.16 | $10.16 | 10,159,900 | — | — |
| 2026-06-01 | $10.68 | $10.68 | 19,063,800 | — | — |
| 2026-05-29 | $9.71 | $9.71 | 14,039,500 | — | — |
| 2026-05-28 | $9.00 | $9.00 | 9,670,400 | — | — |
| 2026-05-27 | $8.98 | $8.98 | 11,940,700 | — | — |
| 2026-05-26 | $9.04 | $9.04 | 9,023,000 | — | — |
| 2026-05-22 | $9.08 | $9.08 | 8,279,300 | — | — |
| 2026-05-21 | $9.07 | $9.07 | 6,509,800 | — | — |
| 2026-05-20 | $9.20 | $9.20 | 11,697,700 | — | — |
| 2026-05-19 | $9.12 | $9.12 | 16,188,900 | — | — |
| 2026-05-18 | $9.05 | $9.05 | 12,232,800 | — | — |
| 2026-05-15 | $8.96 | $8.96 | 12,168,600 | — | — |
| 2026-05-14 | $8.42 | $8.42 | 15,580,200 | — | — |
| 2026-05-13 | $8.20 | $8.20 | 11,487,900 | — | — |
| 2026-05-12 | $8.50 | $8.50 | 9,814,600 | — | — |
| 2026-05-11 | $8.61 | $8.61 | 12,920,400 | — | — |
| 2026-05-08 | $8.83 | $8.83 | 9,173,100 | — | — |
| 2026-05-07 | $9.03 | $9.03 | 10,571,900 | — | — |
| 2026-05-06 | $8.89 | $8.89 | 21,207,000 | — | — |
| 2026-05-05 | $9.19 | $9.19 | 11,048,100 | — | — |
| 2026-05-04 | $8.98 | $8.98 | 7,169,300 | — | — |
| 2026-05-01 | $8.75 | $8.75 | 7,181,000 | — | — |
| 2026-04-30 | $8.16 | $8.16 | 6,166,600 | — | — |
| 2026-04-29 | $8.25 | $8.25 | 6,507,400 | — | — |
| 2026-04-28 | $8.29 | $8.29 | 5,277,000 | — | — |
| 2026-04-27 | $8.34 | $8.34 | 6,129,300 | — | — |
| 2026-04-24 | $8.46 | $8.46 | 5,746,800 | — | — |
| 2026-04-23 | $8.26 | $8.26 | 12,127,400 | — | — |
| 2026-04-22 | $8.91 | $8.91 | 23,656,900 | — | — |
| 2026-04-21 | $8.83 | $8.83 | 26,732,000 | — | — |
| 2026-04-20 | $8.78 | $8.78 | 18,223,800 | — | — |
| 2026-04-17 | $8.54 | $8.54 | 20,545,800 | — | — |
| 2026-04-16 | $8.42 | $8.42 | 9,295,000 | — | — |
| 2026-04-15 | $8.26 | $8.26 | 7,663,400 | — | — |