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
- 2017-06-01 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 | — | — | — | $11.57 | 24,960 |
| 2026-09-03 | — | — | — | $12.34 | 15,821 |
| 2026-09-02 | — | — | — | $11.57 | 18,864 |
| 2026-09-01 | — | — | — | $11.53 | 17,224 |
| 2026-08-31 | — | — | — | $11.89 | 18,636 |
| 2026-08-28 | — | — | — | $11.78 | 17,534 |
| 2026-08-27 | $11.77 | $11.77 | 399,800 | $11.96 | 16,501 |
| 2026-08-26 | $11.97 | $11.97 | 959,000 | $12.33 | 37,369 |
| 2026-08-25 | $12.34 | $12.34 | 315,900 | $12.32 | 13,111 |
| 2026-08-24 | $12.36 | $12.36 | 398,600 | $12.21 | 10,955 |
| 2026-08-21 | $12.22 | $12.22 | 438,700 | $12.26 | 13,874 |
| 2026-08-20 | $12.27 | $12.27 | 478,000 | $12.34 | 18,724 |
| 2026-08-19 | $12.44 | $12.44 | 470,300 | $11.99 | 15,443 |
| 2026-08-18 | $11.87 | $11.87 | 562,400 | $11.99 | 28,317 |
| 2026-08-17 | $11.86 | $11.86 | 688,100 | $12.06 | 34,886 |
| 2026-08-14 | $12.38 | $12.38 | 488,000 | $12.37 | 26,370 |
| 2026-08-13 | $12.55 | $12.55 | 549,200 | $12.22 | 25,238 |
| 2026-08-12 | $12.10 | $12.10 | 533,300 | $11.98 | 26,840 |
| 2026-08-11 | $11.86 | $11.86 | 693,100 | $11.87 | 24,383 |
| 2026-08-10 | $12.19 | $12.19 | 772,100 | $12.17 | 35,017 |
| 2026-08-07 | $12.32 | $12.32 | 1,174,300 | $11.88 | 77,918 |
| 2026-08-06 | $11.74 | $11.74 | 1,524,300 | $10.71 | 125,568 |
| 2026-08-05 | $11.84 | $11.84 | 847,100 | $12.22 | 64,187 |
| 2026-08-04 | $11.95 | $11.95 | 470,700 | $12.13 | 21,735 |
| 2026-08-03 | $12.09 | $12.09 | 413,600 | $12.26 | 21,707 |
| 2026-07-31 | $11.85 | $11.85 | 603,700 | $12.04 | 45,264 |
| 2026-07-30 | $11.88 | $11.88 | 682,100 | $12.81 | 31,639 |
| 2026-07-29 | $12.91 | $12.91 | 912,100 | $12.70 | 53,399 |
| 2026-07-28 | $12.61 | $12.61 | 666,200 | $12.18 | 28,359 |
| 2026-07-27 | $11.80 | $11.80 | 414,800 | $11.70 | 28,062 |
| 2026-07-24 | $11.46 | $11.46 | 478,500 | $11.56 | 34,350 |
| 2026-07-23 | $11.42 | $11.42 | 719,000 | $11.41 | 53,115 |
| 2026-07-22 | $11.66 | $11.66 | 649,700 | $11.86 | 28,054 |
| 2026-07-21 | $11.87 | $11.87 | 461,200 | $11.84 | 22,672 |
| 2026-07-20 | $11.97 | $11.97 | 606,100 | $11.93 | 28,989 |
| 2026-07-17 | $11.99 | $11.99 | 841,600 | — | — |
| 2026-07-16 | $12.32 | $12.32 | 1,213,900 | — | — |
| 2026-07-15 | $11.79 | $11.79 | 802,800 | — | — |
| 2026-07-14 | $11.27 | $11.27 | 758,000 | — | — |
| 2026-07-13 | $11.10 | $11.10 | 580,800 | — | — |
| 2026-07-10 | $11.09 | $11.09 | 616,300 | — | — |
| 2026-07-09 | $11.03 | $11.03 | 450,100 | — | — |
| 2026-07-08 | $10.80 | $10.80 | 526,600 | — | — |
| 2026-07-07 | $11.22 | $11.22 | 684,500 | — | — |
| 2026-07-06 | $11.40 | $11.40 | 584,300 | — | — |
| 2026-07-02 | $11.32 | $11.32 | 552,100 | — | — |
| 2026-07-01 | $11.28 | $11.28 | 682,300 | — | — |
| 2026-06-30 | $10.94 | $10.94 | 633,200 | — | — |
| 2026-06-29 | $11.14 | $11.14 | 967,300 | — | — |
| 2026-06-26 | $10.75 | $10.75 | 1,317,000 | — | — |
| 2026-06-25 | $10.16 | $10.16 | 971,200 | — | — |
| 2026-06-24 | $10.32 | $10.32 | 591,400 | — | — |
| 2026-06-23 | $9.84 | $9.84 | 687,100 | — | — |
| 2026-06-22 | $9.89 | $9.89 | 860,700 | — | — |
| 2026-06-18 | $9.95 | $9.95 | 1,114,700 | — | — |
| 2026-06-17 | $9.82 | $9.82 | 824,900 | — | — |
| 2026-06-16 | $10.13 | $10.13 | 1,014,400 | — | — |
| 2026-06-15 | $9.74 | $9.74 | 659,100 | — | — |
| 2026-06-12 | $9.48 | $9.48 | 772,600 | — | — |
| 2026-06-11 | $9.56 | $9.56 | 577,400 | — | — |
| 2026-06-10 | $9.59 | $9.59 | 673,300 | — | — |
| 2026-06-09 | $9.64 | $9.64 | 831,500 | — | — |
| 2026-06-08 | $9.30 | $9.30 | 651,800 | — | — |
| 2026-06-05 | $9.21 | $9.21 | 681,700 | — | — |
| 2026-06-04 | $9.34 | $9.34 | 630,900 | — | — |
| 2026-06-03 | $9.18 | $9.18 | 919,200 | — | — |
| 2026-06-02 | $9.58 | $9.58 | 670,200 | — | — |
| 2026-06-01 | $9.91 | $9.91 | 801,400 | — | — |
| 2026-05-29 | $10.28 | $10.28 | 830,400 | — | — |
| 2026-05-28 | $10.18 | $10.18 | 1,045,100 | — | — |
| 2026-05-27 | $10.06 | $10.06 | 1,171,200 | — | — |
| 2026-05-26 | $9.74 | $9.74 | 1,138,200 | — | — |
| 2026-05-22 | $9.65 | $9.65 | 811,100 | — | — |
| 2026-05-21 | $9.57 | $9.57 | 796,000 | — | — |
| 2026-05-20 | $9.74 | $9.74 | 1,016,400 | — | — |
| 2026-05-19 | $9.79 | $9.79 | 849,600 | — | — |
| 2026-05-18 | $10.03 | $10.03 | 977,500 | — | — |
| 2026-05-15 | $9.85 | $9.85 | 827,700 | — | — |
| 2026-05-14 | $10.33 | $10.33 | 920,300 | — | — |
| 2026-05-13 | $10.40 | $10.40 | 787,100 | — | — |
| 2026-05-12 | $10.55 | $10.55 | 934,800 | — | — |
| 2026-05-11 | $10.93 | $10.93 | 856,000 | — | — |
| 2026-05-08 | $11.68 | $11.68 | 1,098,500 | — | — |
| 2026-05-07 | $12.33 | $12.33 | 1,839,500 | — | — |
| 2026-05-06 | $11.19 | $11.19 | 1,028,000 | — | — |
| 2026-05-05 | $11.16 | $11.16 | 639,400 | — | — |
| 2026-05-04 | $10.95 | $10.95 | 565,600 | — | — |
| 2026-05-01 | $11.07 | $11.07 | 512,900 | — | — |
| 2026-04-30 | $10.99 | $10.99 | 625,600 | — | — |
| 2026-04-29 | $10.97 | $10.97 | 636,100 | — | — |
| 2026-04-28 | $11.15 | $11.15 | 607,400 | — | — |
| 2026-04-27 | $11.07 | $11.07 | 845,400 | — | — |
| 2026-04-24 | $11.15 | $11.15 | 1,079,900 | — | — |
| 2026-04-23 | $10.78 | $10.78 | 579,400 | — | — |
| 2026-04-22 | $11.01 | $11.01 | 924,200 | — | — |
| 2026-04-21 | $10.97 | $10.97 | 829,000 | — | — |
| 2026-04-20 | $11.04 | $11.04 | 1,065,200 | — | — |
| 2026-04-17 | $10.59 | $10.59 | 915,500 | — | — |
| 2026-04-16 | $10.24 | $10.24 | 1,007,700 | — | — |
| 2026-04-15 | $10.18 | $10.18 | 829,600 | — | — |