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
- 2026-02-09 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 | — | — | — | $13.84 | 12,677 |
| 2026-09-03 | — | — | — | $13.76 | 9,864 |
| 2026-09-02 | — | — | — | $13.24 | 12,427 |
| 2026-09-01 | — | — | — | $13.14 | 24,044 |
| 2026-08-31 | — | — | — | $13.85 | 12,371 |
| 2026-08-28 | — | — | — | $14.37 | 27,628 |
| 2026-08-27 | $14.41 | $14.41 | 966,800 | $14.86 | 8,990 |
| 2026-08-26 | $14.82 | $14.82 | 811,100 | $14.36 | 16,092 |
| 2026-08-25 | $14.45 | $14.45 | 1,130,300 | $14.31 | 21,361 |
| 2026-08-24 | $14.09 | $14.09 | 1,789,700 | $14.11 | 18,012 |
| 2026-08-21 | $14.57 | $14.57 | 1,813,100 | $14.46 | 28,349 |
| 2026-08-20 | $14.07 | $14.07 | 2,161,500 | $14.39 | 18,872 |
| 2026-08-19 | $14.60 | $14.60 | 6,892,200 | $16.48 | 130,982 |
| 2026-08-18 | $15.65 | $15.65 | 4,149,900 | $16.47 | 73,768 |
| 2026-08-17 | $17.20 | $17.20 | 5,768,100 | $17.87 | 111,042 |
| 2026-08-14 | $17.07 | $17.07 | 3,282,600 | $16.05 | 43,327 |
| 2026-08-13 | $16.19 | $16.19 | 2,332,600 | $16.33 | 44,126 |
| 2026-08-12 | $16.19 | $16.19 | 1,790,400 | $16.72 | 38,454 |
| 2026-08-11 | $16.37 | $16.37 | 3,477,000 | $17.05 | 68,539 |
| 2026-08-10 | $16.10 | $16.10 | 1,363,000 | $16.62 | 15,296 |
| 2026-08-07 | $16.62 | $16.62 | 1,891,300 | $16.93 | 49,821 |
| 2026-08-06 | $16.40 | $16.40 | 3,893,400 | $15.31 | 59,229 |
| 2026-08-05 | $15.93 | $15.93 | 3,952,500 | $15.26 | 101,114 |
| 2026-08-04 | $15.40 | $15.40 | 3,785,400 | $15.70 | 136,642 |
| 2026-08-03 | $15.47 | $15.47 | 4,453,200 | $14.10 | 78,878 |
| 2026-07-31 | $13.86 | $13.86 | 1,012,100 | $14.26 | 6,020 |
| 2026-07-30 | $14.00 | $14.00 | 2,938,500 | $13.87 | 24,838 |
| 2026-07-29 | $13.52 | $13.52 | 2,806,300 | $14.28 | 24,100 |
| 2026-07-28 | $14.52 | $14.52 | 5,415,300 | $13.38 | 65,876 |
| 2026-07-27 | $13.72 | $13.72 | 1,643,000 | $13.70 | 23,417 |
| 2026-07-24 | $13.68 | $13.68 | 2,659,200 | $14.16 | 83,659 |
| 2026-07-23 | $14.40 | $14.40 | 2,068,800 | $14.21 | 22,125 |
| 2026-07-22 | $14.65 | $14.65 | 1,242,000 | $14.64 | 34,373 |
| 2026-07-21 | $14.83 | $14.83 | 2,168,800 | $14.66 | 72,670 |
| 2026-07-20 | $14.39 | $14.39 | 2,379,400 | $14.90 | 66,536 |
| 2026-07-17 | $14.47 | $14.47 | 3,115,800 | — | — |
| 2026-07-16 | $14.61 | $14.61 | 3,127,800 | — | — |
| 2026-07-15 | $15.74 | $15.74 | 2,777,000 | — | — |
| 2026-07-14 | $15.97 | $15.97 | 4,038,500 | — | — |
| 2026-07-13 | $14.34 | $14.34 | 3,254,700 | — | — |
| 2026-07-10 | $15.55 | $15.55 | 2,986,500 | — | — |
| 2026-07-09 | $16.23 | $16.23 | 3,371,300 | — | — |
| 2026-07-08 | $15.26 | $15.26 | 3,884,600 | — | — |
| 2026-07-07 | $15.86 | $15.86 | 6,395,500 | — | — |
| 2026-07-06 | $17.22 | $17.22 | 8,342,900 | — | — |
| 2026-07-02 | $19.10 | $19.10 | 10,872,800 | — | — |
| 2026-07-01 | $17.06 | $17.06 | 9,730,400 | — | — |
| 2026-06-30 | $17.45 | $17.45 | 8,048,300 | — | — |
| 2026-06-29 | $16.40 | $16.40 | 8,717,300 | — | — |
| 2026-06-26 | $13.86 | $13.86 | 5,613,100 | — | — |
| 2026-06-25 | $12.44 | $12.44 | 4,168,700 | — | — |
| 2026-06-24 | $11.99 | $11.99 | 13,827,900 | — | — |
| 2026-06-23 | $10.42 | $10.42 | 11,200 | — | — |
| 2026-06-22 | $10.37 | $10.37 | 16,100 | — | — |
| 2026-06-18 | $10.31 | $10.31 | 600 | — | — |
| 2026-06-17 | $10.33 | $10.33 | 19,700 | — | — |
| 2026-06-16 | $10.25 | $10.25 | 600 | — | — |
| 2026-06-15 | $10.24 | $10.24 | 6,300 | — | — |
| 2026-06-12 | $10.22 | $10.22 | 1,200 | — | — |
| 2026-06-11 | $10.29 | $10.29 | 0 | — | — |
| 2026-06-10 | $10.29 | $10.29 | 0 | — | — |
| 2026-06-09 | $10.29 | $10.29 | 0 | — | — |
| 2026-06-08 | $10.29 | $10.29 | 2,200 | — | — |
| 2026-06-05 | $10.29 | $10.29 | 3,200 | — | — |
| 2026-06-04 | $10.22 | $10.22 | 0 | — | — |
| 2026-06-03 | $10.22 | $10.22 | 0 | — | — |
| 2026-06-02 | $10.22 | $10.22 | 1,100 | — | — |
| 2026-06-01 | $10.23 | $10.23 | 300 | — | — |
| 2026-05-29 | $10.22 | $10.22 | 181,000 | — | — |
| 2026-05-28 | $10.22 | $10.22 | 207,800 | — | — |
| 2026-05-27 | $10.20 | $10.20 | 6,800 | — | — |
| 2026-05-26 | $10.25 | $10.25 | 1,000 | — | — |
| 2026-05-22 | $10.25 | $10.25 | 5,200 | — | — |
| 2026-05-21 | $10.28 | $10.28 | 6,100 | — | — |
| 2026-05-20 | $10.27 | $10.27 | 6,800 | — | — |
| 2026-05-19 | $10.25 | $10.25 | 1,500 | — | — |
| 2026-05-18 | $10.28 | $10.28 | 0 | — | — |
| 2026-05-15 | $10.28 | $10.28 | 1,200 | — | — |
| 2026-05-14 | $10.24 | $10.24 | 6,400 | — | — |
| 2026-05-13 | $10.24 | $10.24 | 100 | — | — |
| 2026-05-12 | $10.24 | $10.24 | 0 | — | — |
| 2026-05-11 | $10.24 | $10.24 | 25,400 | — | — |
| 2026-05-08 | $10.20 | $10.20 | 200 | — | — |
| 2026-05-07 | $10.21 | $10.21 | 300 | — | — |
| 2026-05-06 | $10.22 | $10.22 | 1,100 | — | — |
| 2026-05-05 | $10.22 | $10.22 | 0 | — | — |
| 2026-05-04 | $10.22 | $10.22 | 0 | — | — |
| 2026-05-01 | $10.22 | $10.22 | 0 | — | — |
| 2026-04-30 | $10.22 | $10.22 | 0 | — | — |
| 2026-04-29 | $10.22 | $10.22 | 11,300 | — | — |
| 2026-04-28 | $10.24 | $10.24 | 112,300 | — | — |
| 2026-04-27 | $10.24 | $10.24 | 500 | — | — |
| 2026-04-24 | $10.25 | $10.25 | 10,200 | — | — |
| 2026-04-23 | $10.25 | $10.25 | 19,200 | — | — |
| 2026-04-22 | $10.20 | $10.20 | 310,000 | — | — |
| 2026-04-21 | $10.29 | $10.29 | 29,900 | — | — |
| 2026-04-20 | $10.19 | $10.19 | 1,000 | — | — |
| 2026-04-17 | $10.19 | $10.19 | 200 | — | — |
| 2026-04-16 | $10.19 | $10.19 | 900 | — | — |
| 2026-04-15 | $10.19 | $10.19 | 2,200 | — | — |