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
- 2025-07-02 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 | — | — | — | $12.53 | 13,645 |
| 2026-09-03 | — | — | — | $13.00 | 12,485 |
| 2026-09-02 | — | — | — | $12.23 | 19,423 |
| 2026-09-01 | — | — | — | $12.26 | 16,754 |
| 2026-08-31 | — | — | — | $12.59 | 32,825 |
| 2026-08-28 | — | — | — | $12.74 | 27,213 |
| 2026-08-27 | $12.35 | $12.47 | 1,220,200 | $12.28 | 31,392 |
| 2026-08-26 | $12.35 | $12.47 | 321,300 | $12.36 | 15,066 |
| 2026-08-25 | $12.36 | $12.49 | 640,100 | $12.01 | 20,133 |
| 2026-08-24 | $12.21 | $12.33 | 233,700 | $12.33 | 12,061 |
| 2026-08-21 | $12.32 | $12.44 | 165,400 | $12.16 | 6,486 |
| 2026-08-20 | $11.91 | $12.03 | 314,600 | $12.19 | 11,522 |
| 2026-08-19 | $12.42 | $12.52 | 488,900 | $12.46 | 21,946 |
| 2026-08-18 | $12.08 | $12.18 | 239,500 | $12.61 | 10,221 |
| 2026-08-17 | $12.40 | $12.50 | 250,600 | $12.93 | 26,540 |
| 2026-08-14 | $12.71 | $12.81 | 1,222,600 | $13.83 | 60,164 |
| 2026-08-13 | $13.69 | $13.80 | 1,521,700 | $13.64 | 77,167 |
| 2026-08-12 | $12.99 | $13.10 | 541,200 | $12.93 | 40,445 |
| 2026-08-11 | $12.87 | $12.97 | 341,600 | $12.71 | 15,434 |
| 2026-08-10 | $12.75 | $12.85 | 181,000 | $13.08 | 11,894 |
| 2026-08-07 | $13.11 | $13.22 | 251,100 | $13.02 | 24,334 |
| 2026-08-06 | $12.93 | $13.03 | 216,800 | $13.31 | 18,964 |
| 2026-08-05 | $13.10 | $13.21 | 231,800 | $13.09 | 24,949 |
| 2026-08-04 | $13.37 | $13.48 | 237,400 | $13.39 | 23,316 |
| 2026-08-03 | $13.31 | $13.42 | 258,800 | $13.17 | 11,775 |
| 2026-07-31 | $12.89 | $12.99 | 232,100 | $12.90 | 14,361 |
| 2026-07-30 | $12.97 | $13.07 | 292,900 | $12.99 | 15,178 |
| 2026-07-29 | $13.09 | $13.20 | 382,500 | $13.48 | 27,759 |
| 2026-07-28 | $13.75 | $13.86 | 323,700 | $13.10 | 21,878 |
| 2026-07-27 | $13.16 | $13.27 | 164,400 | $13.27 | 10,835 |
| 2026-07-24 | $13.09 | $13.20 | 320,500 | $13.53 | 17,119 |
| 2026-07-23 | $13.38 | $13.49 | 320,100 | $13.39 | 12,251 |
| 2026-07-22 | $13.35 | $13.46 | 377,300 | $13.19 | 7,636 |
| 2026-07-21 | $13.02 | $13.13 | 360,500 | $12.56 | 25,578 |
| 2026-07-20 | $12.75 | $12.85 | 534,400 | $12.59 | 21,961 |
| 2026-07-17 | $12.76 | $12.86 | 353,100 | — | — |
| 2026-07-16 | $13.22 | $13.33 | 320,600 | — | — |
| 2026-07-15 | $12.59 | $12.69 | 389,300 | — | — |
| 2026-07-14 | $12.06 | $12.16 | 358,400 | — | — |
| 2026-07-13 | $11.89 | $11.99 | 258,300 | — | — |
| 2026-07-10 | $11.71 | $11.80 | 249,400 | — | — |
| 2026-07-09 | $11.28 | $11.37 | 252,200 | — | — |
| 2026-07-08 | $11.40 | $11.49 | 308,000 | — | — |
| 2026-07-07 | $11.54 | $11.63 | 314,600 | — | — |
| 2026-07-06 | $11.69 | $11.78 | 222,600 | — | — |
| 2026-07-02 | $12.09 | $12.19 | 279,800 | — | — |
| 2026-07-01 | $12.34 | $12.44 | 172,800 | — | — |
| 2026-06-30 | $12.55 | $12.65 | 254,900 | — | — |
| 2026-06-29 | $12.69 | $12.79 | 404,300 | — | — |
| 2026-06-26 | $13.08 | $13.19 | 1,030,800 | — | — |
| 2026-06-25 | $13.20 | $13.31 | 208,600 | — | — |
| 2026-06-24 | $12.77 | $12.87 | 271,100 | — | — |
| 2026-06-23 | $12.42 | $12.52 | 170,700 | — | — |
| 2026-06-22 | $12.48 | $12.58 | 254,900 | — | — |
| 2026-06-18 | $12.33 | $12.43 | 355,500 | — | — |
| 2026-06-17 | $12.01 | $12.11 | 191,300 | — | — |
| 2026-06-16 | $12.28 | $12.38 | 138,300 | — | — |
| 2026-06-15 | $12.20 | $12.30 | 110,200 | — | — |
| 2026-06-12 | $12.34 | $12.44 | 162,000 | — | — |
| 2026-06-11 | $12.21 | $12.31 | 210,600 | — | — |
| 2026-06-10 | $11.91 | $12.01 | 153,400 | — | — |
| 2026-06-09 | $12.19 | $12.29 | 159,100 | — | — |
| 2026-06-08 | $11.94 | $12.04 | 222,700 | — | — |
| 2026-06-05 | $11.51 | $11.60 | 108,100 | — | — |
| 2026-06-04 | $12.16 | $12.23 | 164,900 | — | — |
| 2026-06-03 | $11.92 | $11.99 | 153,000 | — | — |
| 2026-06-02 | $12.30 | $12.37 | 145,500 | — | — |
| 2026-06-01 | $12.51 | $12.59 | 228,900 | — | — |
| 2026-05-29 | $12.48 | $12.56 | 276,900 | — | — |
| 2026-05-28 | $12.91 | $12.99 | 185,200 | — | — |
| 2026-05-27 | $12.81 | $12.89 | 153,000 | — | — |
| 2026-05-26 | $12.71 | $12.79 | 259,700 | — | — |
| 2026-05-22 | $12.10 | $12.17 | 191,600 | — | — |
| 2026-05-21 | $11.86 | $11.93 | 213,000 | — | — |
| 2026-05-20 | $12.26 | $12.33 | 368,700 | — | — |
| 2026-05-19 | $11.30 | $11.37 | 347,100 | — | — |
| 2026-05-18 | $12.43 | $12.50 | 429,700 | — | — |
| 2026-05-15 | $11.99 | $12.06 | 400,200 | — | — |
| 2026-05-14 | $11.15 | $11.22 | 617,600 | — | — |
| 2026-05-13 | $10.77 | $10.83 | 427,000 | — | — |
| 2026-05-12 | $11.50 | $11.57 | 252,200 | — | — |
| 2026-05-11 | $12.26 | $12.33 | 350,500 | — | — |
| 2026-05-08 | $11.51 | $11.58 | 207,300 | — | — |
| 2026-05-07 | $11.72 | $11.79 | 359,500 | — | — |
| 2026-05-06 | $11.50 | $11.57 | 185,200 | — | — |
| 2026-05-05 | $11.49 | $11.56 | 259,000 | — | — |
| 2026-05-04 | $10.93 | $11.00 | 359,100 | — | — |
| 2026-05-01 | $11.67 | $11.74 | 147,900 | — | — |
| 2026-04-30 | $11.62 | $11.69 | 176,100 | — | — |
| 2026-04-29 | $11.15 | $11.22 | 232,500 | — | — |
| 2026-04-28 | $11.37 | $11.44 | 328,200 | — | — |
| 2026-04-27 | $11.27 | $11.34 | 192,700 | — | — |
| 2026-04-24 | $11.48 | $11.55 | 286,400 | — | — |
| 2026-04-23 | $11.79 | $11.86 | 204,800 | — | — |
| 2026-04-22 | $12.14 | $12.21 | 185,400 | — | — |
| 2026-04-21 | $11.75 | $11.82 | 298,800 | — | — |
| 2026-04-20 | $11.55 | $11.62 | 305,600 | — | — |
| 2026-04-17 | $11.85 | $11.92 | 259,600 | — | — |
| 2026-04-16 | $11.48 | $11.55 | 416,600 | — | — |
| 2026-04-15 | $12.21 | $12.28 | 288,800 | — | — |