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
- 2018-03-28 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 | — | — | — | $12.45 | 34,500 |
| 2026-09-03 | — | — | — | $13.58 | 24,685 |
| 2026-09-02 | — | — | — | $14.42 | 19,053 |
| 2026-09-01 | — | — | — | $14.75 | 14,581 |
| 2026-08-31 | — | — | — | $15.14 | 14,485 |
| 2026-08-28 | — | — | — | $15.94 | 17,231 |
| 2026-08-27 | $16.15 | $16.15 | 203,300 | $16.00 | 7,042 |
| 2026-08-26 | $16.18 | $16.18 | 327,100 | $16.22 | 12,873 |
| 2026-08-25 | $16.32 | $16.32 | 598,300 | $16.37 | 19,089 |
| 2026-08-24 | $16.36 | $16.36 | 690,900 | $16.38 | 24,605 |
| 2026-08-21 | $15.97 | $15.97 | 341,400 | $16.07 | 16,869 |
| 2026-08-20 | $15.86 | $15.86 | 389,100 | $15.83 | 25,105 |
| 2026-08-19 | $15.84 | $15.84 | 266,900 | $15.77 | 18,871 |
| 2026-08-18 | $15.29 | $15.29 | 319,400 | $15.83 | 15,923 |
| 2026-08-17 | $15.95 | $15.95 | 301,100 | $15.33 | 16,291 |
| 2026-08-14 | $15.15 | $15.15 | 313,300 | $15.28 | 16,401 |
| 2026-08-13 | $15.37 | $15.37 | 182,400 | $15.45 | 7,928 |
| 2026-08-12 | $15.37 | $15.37 | 270,000 | $15.40 | 10,528 |
| 2026-08-11 | $15.41 | $15.41 | 614,800 | $16.06 | 20,011 |
| 2026-08-10 | $15.67 | $15.67 | 439,500 | $15.90 | 21,576 |
| 2026-08-07 | $15.60 | $15.60 | 513,500 | $16.48 | 48,433 |
| 2026-08-06 | $16.20 | $16.20 | 604,400 | $16.84 | 28,772 |
| 2026-08-05 | $16.49 | $16.49 | 651,400 | $16.30 | 21,194 |
| 2026-08-04 | $16.16 | $16.16 | 727,800 | $15.15 | 18,832 |
| 2026-08-03 | $15.17 | $15.17 | 328,900 | $14.96 | 15,444 |
| 2026-07-31 | $15.68 | $15.68 | 387,100 | $15.68 | 12,158 |
| 2026-07-30 | $15.56 | $15.56 | 555,800 | $14.94 | 33,145 |
| 2026-07-29 | $14.64 | $14.64 | 720,100 | $15.74 | 24,319 |
| 2026-07-28 | $15.71 | $15.71 | 536,100 | $15.70 | 18,247 |
| 2026-07-27 | $15.21 | $15.21 | 527,400 | $15.29 | 27,899 |
| 2026-07-24 | $15.15 | $15.15 | 178,800 | $15.35 | 5,249 |
| 2026-07-23 | $15.38 | $15.38 | 395,500 | $15.01 | 11,543 |
| 2026-07-22 | $15.08 | $15.08 | 610,500 | $15.36 | 19,958 |
| 2026-07-21 | $15.41 | $15.41 | 855,800 | $15.11 | 24,952 |
| 2026-07-20 | $15.04 | $15.04 | 1,270,400 | $14.61 | 51,384 |
| 2026-07-17 | $15.05 | $15.05 | 1,316,000 | — | — |
| 2026-07-16 | $15.21 | $15.21 | 2,345,100 | — | — |
| 2026-07-15 | $15.70 | $15.70 | 7,057,300 | — | — |
| 2026-07-14 | $18.46 | $18.46 | 3,567,300 | — | — |
| 2026-07-13 | $21.38 | $21.38 | 27,866,900 | — | — |
| 2026-07-10 | $11.21 | $11.21 | 3,505,300 | — | — |
| 2026-07-09 | $12.59 | $12.59 | 265,300 | — | — |
| 2026-07-08 | $14.08 | $14.08 | 436,100 | — | — |
| 2026-07-07 | $13.62 | $13.62 | 239,300 | — | — |
| 2026-07-06 | $12.87 | $12.86 | 247,400 | — | — |
| 2026-07-02 | $13.09 | $13.09 | 162,700 | — | — |
| 2026-07-01 | $12.60 | $12.60 | 193,400 | — | — |
| 2026-06-30 | $12.74 | $12.74 | 539,700 | — | — |
| 2026-06-29 | $14.14 | $14.14 | 722,100 | — | — |
| 2026-06-26 | $13.17 | $13.17 | 494,000 | — | — |
| 2026-06-25 | $11.95 | $11.95 | 273,500 | — | — |
| 2026-06-24 | $11.16 | $11.16 | 322,200 | — | — |
| 2026-06-23 | $11.88 | $11.88 | 384,900 | — | — |
| 2026-06-22 | $12.65 | $12.65 | 443,700 | — | — |
| 2026-06-18 | $11.90 | $11.90 | 407,800 | — | — |
| 2026-06-17 | $12.91 | $12.91 | 251,500 | — | — |
| 2026-06-16 | $12.75 | $12.75 | 427,800 | — | — |
| 2026-06-15 | $12.86 | $12.86 | 361,100 | — | — |
| 2026-06-12 | $12.64 | $12.64 | 326,300 | — | — |
| 2026-06-11 | $12.70 | $12.70 | 438,000 | — | — |
| 2026-06-10 | $12.87 | $12.87 | 645,000 | — | — |
| 2026-06-09 | $11.89 | $11.89 | 628,600 | — | — |
| 2026-06-08 | $12.03 | $12.03 | 660,800 | — | — |
| 2026-06-05 | $13.11 | $13.11 | 764,800 | — | — |
| 2026-06-04 | $14.00 | $14.00 | 1,055,100 | — | — |
| 2026-06-03 | $12.19 | $12.19 | 537,700 | — | — |
| 2026-06-02 | $12.64 | $12.64 | 777,800 | — | — |
| 2026-06-01 | $11.66 | $11.66 | 1,072,700 | — | — |
| 2026-05-29 | $11.05 | $11.05 | 1,200,400 | — | — |
| 2026-05-28 | $10.31 | $10.31 | 1,278,700 | — | — |
| 2026-05-27 | $12.85 | $12.85 | 21,152,800 | — | — |
| 2026-05-26 | $7.09 | $7.09 | 297,700 | — | — |
| 2026-05-22 | $5.80 | $5.80 | 623,700 | — | — |
| 2026-05-21 | $5.50 | $5.50 | 181,000 | — | — |
| 2026-05-20 | $5.67 | $5.67 | 284,300 | — | — |
| 2026-05-19 | $6.07 | $6.07 | 302,900 | — | — |
| 2026-05-18 | $5.75 | $5.75 | 245,400 | — | — |
| 2026-05-15 | $6.30 | $6.30 | 113,300 | — | — |
| 2026-05-14 | $6.25 | $6.25 | 157,400 | — | — |
| 2026-05-13 | $5.94 | $5.94 | 182,200 | — | — |
| 2026-05-12 | $5.81 | $5.81 | 644,500 | — | — |
| 2026-05-11 | $5.18 | $5.18 | 176,700 | — | — |
| 2026-05-08 | $5.37 | $5.37 | 115,900 | — | — |
| 2026-05-07 | $5.44 | $5.44 | 154,800 | — | — |
| 2026-05-06 | $5.47 | $5.47 | 342,400 | — | — |
| 2026-05-05 | $5.14 | $5.14 | 263,100 | — | — |
| 2026-05-04 | $5.04 | $5.04 | 178,400 | — | — |
| 2026-05-01 | $5.04 | $5.04 | 300,500 | — | — |
| 2026-04-30 | $5.60 | $5.60 | 291,800 | — | — |
| 2026-04-29 | $5.50 | $5.50 | 147,500 | — | — |
| 2026-04-28 | $5.72 | $5.72 | 167,000 | — | — |
| 2026-04-27 | $5.47 | $5.47 | 502,600 | — | — |
| 2026-04-24 | $6.22 | $6.22 | 264,800 | — | — |
| 2026-04-23 | $6.48 | $6.48 | 210,400 | — | — |
| 2026-04-22 | $6.65 | $6.65 | 406,700 | — | — |
| 2026-04-21 | $6.42 | $6.42 | 528,100 | — | — |
| 2026-04-20 | $6.65 | $6.65 | 956,200 | — | — |
| 2026-04-17 | $5.85 | $5.85 | 791,800 | — | — |
| 2026-04-16 | $5.72 | $5.72 | 131,700 | — | — |
| 2026-04-15 | $6.09 | $6.09 | 239,200 | — | — |