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
- 2021-06-10 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 | — | — | — | $12.85 | 194,619 |
| 2026-09-03 | — | — | — | $12.95 | 325,162 |
| 2026-09-02 | — | — | — | $12.81 | 328,253 |
| 2026-09-01 | — | — | — | $12.31 | 285,666 |
| 2026-08-31 | — | — | — | $12.29 | 198,032 |
| 2026-08-28 | — | — | — | $12.37 | 433,515 |
| 2026-08-27 | $12.30 | $12.30 | 2,958,700 | $12.15 | 280,421 |
| 2026-08-26 | $12.15 | $12.15 | 4,430,900 | $12.24 | 393,170 |
| 2026-08-25 | $12.28 | $12.28 | 3,623,900 | $12.15 | 285,279 |
| 2026-08-24 | $12.16 | $12.16 | 2,722,700 | $12.47 | 206,067 |
| 2026-08-21 | $12.47 | $12.47 | 2,616,800 | $12.81 | 230,206 |
| 2026-08-20 | $12.65 | $12.65 | 2,312,600 | $12.77 | 225,277 |
| 2026-08-19 | $12.83 | $12.83 | 2,637,600 | $12.48 | 247,081 |
| 2026-08-18 | $12.36 | $12.36 | 3,517,000 | $12.66 | 285,515 |
| 2026-08-17 | $12.55 | $12.55 | 3,451,300 | $12.41 | 182,020 |
| 2026-08-14 | $12.42 | $12.42 | 5,186,600 | $12.28 | 475,794 |
| 2026-08-13 | $12.22 | $12.22 | 5,042,800 | $12.18 | 467,612 |
| 2026-08-12 | $12.23 | $12.23 | 6,280,400 | $11.68 | 435,634 |
| 2026-08-11 | $11.50 | $11.50 | 6,454,300 | $11.80 | 477,227 |
| 2026-08-10 | $11.90 | $11.90 | 10,564,500 | $10.89 | 881,216 |
| 2026-08-07 | $10.84 | $10.84 | 3,793,100 | $10.88 | 395,316 |
| 2026-08-06 | $10.66 | $10.66 | 9,143,100 | $10.73 | 775,881 |
| 2026-08-05 | $10.37 | $10.37 | 4,363,800 | $10.21 | 431,805 |
| 2026-08-04 | $10.26 | $10.26 | 3,584,700 | $10.48 | 337,394 |
| 2026-08-03 | $10.54 | $10.54 | 3,422,800 | $10.80 | 251,596 |
| 2026-07-31 | $10.48 | $10.48 | 2,524,900 | $10.74 | 266,647 |
| 2026-07-30 | $10.74 | $10.74 | 1,903,100 | $10.81 | 163,839 |
| 2026-07-29 | $10.86 | $10.86 | 2,829,700 | $11.25 | 267,312 |
| 2026-07-28 | $11.24 | $11.24 | 2,114,400 | $10.97 | 180,682 |
| 2026-07-27 | $10.88 | $10.88 | 1,910,600 | $11.01 | 178,836 |
| 2026-07-24 | $10.90 | $10.90 | 1,842,100 | $11.17 | 127,765 |
| 2026-07-23 | $10.81 | $10.81 | 1,800,400 | $10.85 | 149,929 |
| 2026-07-22 | $11.01 | $11.01 | 2,175,900 | $11.49 | 232,251 |
| 2026-07-21 | $11.45 | $11.45 | 2,793,300 | $11.44 | 261,605 |
| 2026-07-20 | $11.34 | $11.34 | 2,249,100 | $11.61 | 199,242 |
| 2026-07-17 | $11.58 | $11.58 | 4,267,200 | — | — |
| 2026-07-16 | $11.29 | $11.29 | 6,770,800 | — | — |
| 2026-07-15 | $10.97 | $10.97 | 2,970,000 | — | — |
| 2026-07-14 | $10.79 | $10.79 | 3,086,800 | — | — |
| 2026-07-13 | $10.88 | $10.88 | 2,410,800 | — | — |
| 2026-07-10 | $10.71 | $10.71 | 2,908,900 | — | — |
| 2026-07-09 | $10.80 | $10.80 | 2,650,000 | — | — |
| 2026-07-08 | $10.49 | $10.49 | 4,490,000 | — | — |
| 2026-07-07 | $10.90 | $10.90 | 2,921,900 | — | — |
| 2026-07-06 | $10.99 | $10.99 | 4,407,200 | — | — |
| 2026-07-02 | $11.27 | $11.27 | 5,079,800 | — | — |
| 2026-07-01 | $11.43 | $11.43 | 4,952,000 | — | — |
| 2026-06-30 | $10.71 | $10.71 | 3,825,100 | — | — |
| 2026-06-29 | $10.34 | $10.34 | 4,778,700 | — | — |
| 2026-06-26 | $10.28 | $10.28 | 14,419,400 | — | — |
| 2026-06-25 | $9.88 | $9.88 | 3,359,200 | — | — |
| 2026-06-24 | $9.65 | $9.65 | 3,438,300 | — | — |
| 2026-06-23 | $9.44 | $9.44 | 2,933,500 | — | — |
| 2026-06-22 | $9.21 | $9.21 | 4,840,900 | — | — |
| 2026-06-18 | $8.98 | $8.98 | 6,914,900 | — | — |
| 2026-06-17 | $8.61 | $8.61 | 2,688,800 | — | — |
| 2026-06-16 | $8.62 | $8.62 | 2,274,500 | — | — |
| 2026-06-15 | $8.59 | $8.59 | 2,225,800 | — | — |
| 2026-06-12 | $8.50 | $8.50 | 2,788,300 | — | — |
| 2026-06-11 | $8.61 | $8.61 | 6,073,100 | — | — |
| 2026-06-10 | $7.86 | $7.86 | 2,129,900 | — | — |
| 2026-06-09 | $7.66 | $7.66 | 1,936,400 | — | — |
| 2026-06-08 | $7.34 | $7.34 | 2,109,600 | — | — |
| 2026-06-05 | $7.41 | $7.41 | 1,924,000 | — | — |
| 2026-06-04 | $7.64 | $7.64 | 1,652,100 | — | — |
| 2026-06-03 | $7.50 | $7.50 | 1,962,300 | — | — |
| 2026-06-02 | $7.76 | $7.76 | 2,152,900 | — | — |
| 2026-06-01 | $7.94 | $7.94 | 2,221,700 | — | — |
| 2026-05-29 | $7.71 | $7.71 | 2,588,900 | — | — |
| 2026-05-28 | $7.81 | $7.81 | 2,219,200 | — | — |
| 2026-05-27 | $7.61 | $7.61 | 3,068,500 | — | — |
| 2026-05-26 | $7.57 | $7.57 | 2,923,400 | — | — |
| 2026-05-22 | $7.39 | $7.39 | 3,233,800 | — | — |
| 2026-05-21 | $7.46 | $7.46 | 2,055,100 | — | — |
| 2026-05-20 | $7.68 | $7.68 | 3,421,600 | — | — |
| 2026-05-19 | $7.73 | $7.73 | 3,430,400 | — | — |
| 2026-05-18 | $7.80 | $7.80 | 3,603,500 | — | — |
| 2026-05-15 | $7.65 | $7.65 | 4,057,800 | — | — |
| 2026-05-14 | $7.89 | $7.89 | 5,261,000 | — | — |
| 2026-05-13 | $8.10 | $8.10 | 5,916,400 | — | — |
| 2026-05-12 | $7.93 | $7.93 | 8,688,100 | — | — |
| 2026-05-11 | $7.67 | $7.67 | 12,999,200 | — | — |
| 2026-05-08 | $7.70 | $7.70 | 24,975,700 | — | — |
| 2026-05-07 | $8.85 | $8.85 | 13,799,900 | — | — |
| 2026-05-06 | $7.36 | $7.36 | 3,739,100 | — | — |
| 2026-05-05 | $7.34 | $7.34 | 3,308,500 | — | — |
| 2026-05-04 | $7.27 | $7.27 | 3,373,200 | — | — |
| 2026-05-01 | $7.53 | $7.53 | 3,562,200 | — | — |
| 2026-04-30 | $7.57 | $7.57 | 37,598,300 | — | — |
| 2026-04-29 | $7.43 | $7.43 | 5,277,300 | — | — |
| 2026-04-28 | $7.67 | $7.67 | 7,783,700 | — | — |
| 2026-04-27 | $7.27 | $7.27 | 3,962,000 | — | — |
| 2026-04-24 | $7.05 | $7.05 | 2,693,200 | — | — |
| 2026-04-23 | $6.99 | $6.99 | 1,220,500 | — | — |
| 2026-04-22 | $6.91 | $6.91 | 1,292,200 | — | — |
| 2026-04-21 | $6.79 | $6.79 | 1,161,500 | — | — |
| 2026-04-20 | $6.92 | $6.92 | 1,551,400 | — | — |
| 2026-04-17 | $6.89 | $6.89 | 1,857,400 | — | — |
| 2026-04-16 | $6.67 | $6.67 | 1,359,000 | — | — |
| 2026-04-15 | $6.55 | $6.55 | 1,145,300 | — | — |