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
- 2025-07-23 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 | — | — | — | $15.58 | 2,143 |
| 2026-09-03 | — | — | — | $16.51 | 7,634 |
| 2026-09-02 | — | — | — | $16.45 | 4,263 |
| 2026-09-01 | — | — | — | $16.69 | 2,580 |
| 2026-08-31 | — | — | — | $16.55 | 3,576 |
| 2026-08-28 | — | — | — | $16.67 | 6,921 |
| 2026-08-27 | $16.75 | $16.75 | 165,200 | $16.30 | 9,552 |
| 2026-08-26 | $16.18 | $16.18 | 81,000 | $15.62 | 4,514 |
| 2026-08-25 | $16.07 | $16.07 | 119,500 | $15.90 | 5,620 |
| 2026-08-24 | $15.80 | $15.80 | 114,700 | $16.07 | 7,286 |
| 2026-08-21 | $16.05 | $16.05 | 263,700 | $16.47 | 19,215 |
| 2026-08-20 | $16.50 | $16.50 | 419,400 | $15.65 | 18,237 |
| 2026-08-19 | $15.52 | $15.52 | 308,600 | $14.88 | 11,381 |
| 2026-08-18 | $14.88 | $14.88 | 290,000 | $13.80 | 7,986 |
| 2026-08-17 | $13.78 | $13.78 | 90,100 | $14.19 | 3,112 |
| 2026-08-14 | $14.32 | $14.32 | 77,000 | $14.08 | 2,186 |
| 2026-08-13 | $13.99 | $13.99 | 127,400 | $13.78 | 7,798 |
| 2026-08-12 | $13.72 | $13.72 | 150,100 | $13.64 | 17,074 |
| 2026-08-11 | $13.73 | $13.73 | 86,600 | $13.87 | 6,747 |
| 2026-08-10 | $13.73 | $13.73 | 78,100 | $13.85 | 6,020 |
| 2026-08-07 | $13.82 | $13.82 | 95,900 | $13.84 | 12,262 |
| 2026-08-06 | $13.70 | $13.70 | 425,500 | $13.87 | 30,259 |
| 2026-08-05 | $13.56 | $13.56 | 171,700 | $13.01 | 7,977 |
| 2026-08-04 | $13.43 | $13.43 | 160,500 | $13.01 | 4,708 |
| 2026-08-03 | $12.93 | $12.93 | 199,000 | $13.09 | 11,263 |
| 2026-07-31 | $12.59 | $12.59 | 79,700 | $12.77 | 2,859 |
| 2026-07-30 | $12.66 | $12.66 | 126,100 | $12.77 | 5,512 |
| 2026-07-29 | $12.78 | $12.78 | 138,100 | $12.31 | 16,629 |
| 2026-07-28 | $12.31 | $12.31 | 150,700 | $11.88 | 18,151 |
| 2026-07-27 | $11.45 | $11.45 | 46,500 | $11.24 | 2,112 |
| 2026-07-24 | $10.80 | $10.80 | 35,900 | $11.36 | 1,513 |
| 2026-07-23 | $11.00 | $11.00 | 71,900 | $10.85 | 6,641 |
| 2026-07-22 | $11.02 | $11.02 | 92,000 | $11.54 | 6,023 |
| 2026-07-21 | $11.50 | $11.50 | 137,000 | $11.47 | 6,827 |
| 2026-07-20 | $11.33 | $11.33 | 31,800 | $11.80 | 1,621 |
| 2026-07-17 | $11.66 | $11.66 | 65,500 | — | — |
| 2026-07-16 | $11.82 | $11.82 | 130,600 | — | — |
| 2026-07-15 | $11.08 | $11.08 | 183,300 | — | — |
| 2026-07-14 | $10.80 | $10.80 | 475,800 | — | — |
| 2026-07-13 | $12.11 | $12.11 | 68,600 | — | — |
| 2026-07-10 | $11.90 | $11.90 | 118,400 | — | — |
| 2026-07-09 | $12.21 | $12.21 | 154,000 | — | — |
| 2026-07-08 | $12.11 | $12.11 | 197,300 | — | — |
| 2026-07-07 | $12.57 | $12.57 | 347,300 | — | — |
| 2026-07-06 | $12.29 | $12.29 | 164,700 | — | — |
| 2026-07-02 | $11.34 | $11.34 | 119,300 | — | — |
| 2026-07-01 | $11.71 | $11.71 | 276,100 | — | — |
| 2026-06-30 | $10.38 | $10.38 | 91,900 | — | — |
| 2026-06-29 | $11.12 | $11.12 | 119,900 | — | — |
| 2026-06-26 | $11.76 | $11.76 | 311,700 | — | — |
| 2026-06-25 | $11.24 | $11.24 | 90,700 | — | — |
| 2026-06-24 | $11.09 | $11.09 | 188,900 | — | — |
| 2026-06-23 | $10.69 | $10.69 | 121,300 | — | — |
| 2026-06-22 | $9.84 | $9.84 | 69,600 | — | — |
| 2026-06-18 | $10.07 | $10.07 | 85,500 | — | — |
| 2026-06-17 | $9.98 | $9.98 | 151,300 | — | — |
| 2026-06-16 | $10.57 | $10.57 | 336,100 | — | — |
| 2026-06-15 | $11.04 | $11.04 | 92,800 | — | — |
| 2026-06-12 | $11.42 | $11.42 | 55,700 | — | — |
| 2026-06-11 | $11.62 | $11.62 | 47,500 | — | — |
| 2026-06-10 | $11.45 | $11.45 | 80,800 | — | — |
| 2026-06-09 | $11.29 | $11.29 | 73,600 | — | — |
| 2026-06-08 | $11.05 | $11.05 | 46,600 | — | — |
| 2026-06-05 | $11.07 | $11.07 | 79,200 | — | — |
| 2026-06-04 | $11.14 | $11.14 | 114,500 | — | — |
| 2026-06-03 | $10.20 | $10.20 | 138,500 | — | — |
| 2026-06-02 | $10.17 | $10.17 | 147,500 | — | — |
| 2026-06-01 | $11.10 | $11.10 | 173,500 | — | — |
| 2026-05-29 | $11.42 | $11.42 | 103,900 | — | — |
| 2026-05-28 | $11.81 | $11.81 | 95,200 | — | — |
| 2026-05-27 | $11.72 | $11.72 | 181,200 | — | — |
| 2026-05-26 | $11.89 | $11.89 | 239,400 | — | — |
| 2026-05-22 | $12.11 | $12.11 | 335,300 | — | — |
| 2026-05-21 | $12.65 | $12.65 | 871,900 | — | — |
| 2026-05-20 | $11.77 | $11.77 | 286,800 | — | — |
| 2026-05-19 | $11.29 | $11.29 | 482,400 | — | — |
| 2026-05-18 | $10.93 | $10.93 | 276,700 | — | — |
| 2026-05-15 | $11.01 | $11.01 | 323,300 | — | — |
| 2026-05-14 | $10.76 | $10.76 | 271,600 | — | — |
| 2026-05-13 | $10.23 | $10.23 | 187,500 | — | — |
| 2026-05-12 | $9.83 | $9.83 | 163,600 | — | — |
| 2026-05-11 | $9.66 | $9.66 | 78,100 | — | — |
| 2026-05-08 | $9.80 | $9.80 | 176,200 | — | — |
| 2026-05-07 | $9.75 | $9.75 | 110,400 | — | — |
| 2026-05-06 | $9.84 | $9.84 | 246,600 | — | — |
| 2026-05-05 | $8.92 | $8.92 | 134,800 | — | — |
| 2026-05-04 | $9.09 | $9.09 | 103,100 | — | — |
| 2026-05-01 | $9.48 | $9.48 | 108,100 | — | — |
| 2026-04-30 | $8.89 | $8.89 | 83,200 | — | — |
| 2026-04-29 | $8.83 | $8.83 | 119,100 | — | — |
| 2026-04-28 | $9.07 | $9.07 | 123,700 | — | — |
| 2026-04-27 | $9.86 | $9.86 | 58,700 | — | — |
| 2026-04-24 | $10.21 | $10.21 | 102,600 | — | — |
| 2026-04-23 | $10.08 | $10.08 | 77,000 | — | — |
| 2026-04-22 | $10.62 | $10.62 | 69,100 | — | — |
| 2026-04-21 | $10.75 | $10.75 | 204,400 | — | — |
| 2026-04-20 | $10.94 | $10.94 | 98,600 | — | — |
| 2026-04-17 | $10.98 | $10.98 | 138,100 | — | — |
| 2026-04-16 | $10.68 | $10.68 | 74,300 | — | — |
| 2026-04-15 | $10.95 | $10.95 | 247,400 | — | — |