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
- 2023-12-29 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 | — | — | — | $12.24 | 17,321 |
| 2026-09-03 | — | — | — | $12.42 | 13,393 |
| 2026-09-02 | — | — | — | $11.98 | 33,258 |
| 2026-09-01 | — | — | — | $11.56 | 15,099 |
| 2026-08-31 | — | — | — | $11.49 | 58,948 |
| 2026-08-28 | — | — | — | $11.21 | 20,742 |
| 2026-08-27 | $11.25 | $12.45 | 429,100 | $11.32 | 26,704 |
| 2026-08-26 | $11.29 | $12.50 | 368,300 | $11.37 | 27,094 |
| 2026-08-25 | $11.42 | $12.64 | 360,100 | $11.24 | 20,010 |
| 2026-08-24 | $11.22 | $12.42 | 412,000 | $10.93 | 15,677 |
| 2026-08-21 | $11.01 | $12.19 | 489,600 | $10.95 | 33,141 |
| 2026-08-20 | $10.77 | $11.92 | 436,200 | $10.62 | 26,647 |
| 2026-08-19 | $10.59 | $11.72 | 469,600 | $10.79 | 19,620 |
| 2026-08-18 | $10.51 | $11.63 | 576,300 | $10.65 | 28,355 |
| 2026-08-17 | $10.60 | $11.73 | 454,700 | $10.55 | 31,880 |
| 2026-08-14 | $10.46 | $11.58 | 692,900 | $10.43 | 40,225 |
| 2026-08-13 | $10.60 | $11.73 | 1,148,200 | $10.69 | 82,192 |
| 2026-08-12 | $10.67 | $11.81 | 352,100 | $10.74 | 17,066 |
| 2026-08-11 | $10.85 | $12.01 | 486,200 | $11.17 | 42,335 |
| 2026-08-10 | $11.14 | $12.33 | 442,600 | $11.42 | 36,219 |
| 2026-08-07 | $11.55 | $12.78 | 317,500 | $11.71 | 16,498 |
| 2026-08-06 | $11.69 | $12.94 | 296,700 | $11.68 | 11,445 |
| 2026-08-05 | $11.59 | $12.83 | 393,600 | $11.79 | 17,270 |
| 2026-08-04 | $11.66 | $12.91 | 295,300 | $11.81 | 11,407 |
| 2026-08-03 | $11.72 | $12.97 | 521,500 | $11.79 | 19,638 |
| 2026-07-31 | $11.73 | $12.98 | 296,100 | $11.55 | 17,035 |
| 2026-07-30 | $11.81 | $13.07 | 358,000 | $11.58 | 23,138 |
| 2026-07-29 | $11.41 | $12.63 | 411,900 | $11.64 | 34,381 |
| 2026-07-28 | $11.62 | $12.86 | 429,900 | $11.72 | 23,380 |
| 2026-07-27 | $11.54 | $12.77 | 276,400 | $11.48 | 13,994 |
| 2026-07-24 | $11.43 | $12.65 | 436,900 | $11.61 | 15,805 |
| 2026-07-23 | $11.74 | $12.99 | 651,900 | $11.66 | 32,632 |
| 2026-07-22 | $11.87 | $13.14 | 436,400 | $11.50 | 13,557 |
| 2026-07-21 | $11.56 | $12.80 | 414,500 | $11.66 | 25,789 |
| 2026-07-20 | $11.71 | $12.96 | 385,800 | $11.64 | 28,557 |
| 2026-07-17 | $11.57 | $12.81 | 343,200 | — | — |
| 2026-07-16 | $11.45 | $12.67 | 433,600 | — | — |
| 2026-07-15 | $11.79 | $13.05 | 806,900 | — | — |
| 2026-07-14 | $11.97 | $13.25 | 479,200 | — | — |
| 2026-07-13 | $11.82 | $13.08 | 351,600 | — | — |
| 2026-07-10 | $12.14 | $13.44 | 398,900 | — | — |
| 2026-07-09 | $11.74 | $12.99 | 216,700 | — | — |
| 2026-07-08 | $11.47 | $12.70 | 325,500 | — | — |
| 2026-07-07 | $11.59 | $12.83 | 317,300 | — | — |
| 2026-07-06 | $11.61 | $12.85 | 320,700 | — | — |
| 2026-07-02 | $11.61 | $12.85 | 237,700 | — | — |
| 2026-07-01 | $11.54 | $12.77 | 753,100 | — | — |
| 2026-06-30 | $11.65 | $12.90 | 240,800 | — | — |
| 2026-06-29 | $11.79 | $13.05 | 255,400 | — | — |
| 2026-06-26 | $11.77 | $13.03 | 300,600 | — | — |
| 2026-06-25 | $11.69 | $12.94 | 316,300 | — | — |
| 2026-06-24 | $11.57 | $12.81 | 306,300 | — | — |
| 2026-06-23 | $11.70 | $12.95 | 406,800 | — | — |
| 2026-06-22 | $11.63 | $12.87 | 481,500 | — | — |
| 2026-06-18 | $11.32 | $12.53 | 649,100 | — | — |
| 2026-06-17 | $11.26 | $12.46 | 717,500 | — | — |
| 2026-06-16 | $11.45 | $12.67 | 236,100 | — | — |
| 2026-06-15 | $11.69 | $12.94 | 201,100 | — | — |
| 2026-06-12 | $11.61 | $12.85 | 344,300 | — | — |
| 2026-06-11 | $11.39 | $12.61 | 400,400 | — | — |
| 2026-06-10 | $11.04 | $12.22 | 324,000 | — | — |
| 2026-06-09 | $11.33 | $12.54 | 201,100 | — | — |
| 2026-06-08 | $11.15 | $12.34 | 255,600 | — | — |
| 2026-06-05 | $11.21 | $12.41 | 284,600 | — | — |
| 2026-06-04 | $11.44 | $12.66 | 181,800 | — | — |
| 2026-06-03 | $11.36 | $12.57 | 180,900 | — | — |
| 2026-06-02 | $11.64 | $12.88 | 257,000 | — | — |
| 2026-06-01 | $11.51 | $12.74 | 340,100 | — | — |
| 2026-05-29 | $11.40 | $12.62 | 465,700 | — | — |
| 2026-05-28 | $11.47 | $12.70 | 236,200 | — | — |
| 2026-05-27 | $11.66 | $12.91 | 304,900 | — | — |
| 2026-05-26 | $11.80 | $13.06 | 294,500 | — | — |
| 2026-05-22 | $11.73 | $12.98 | 233,000 | — | — |
| 2026-05-21 | $11.88 | $13.15 | 247,500 | — | — |
| 2026-05-20 | $12.14 | $13.44 | 888,400 | — | — |
| 2026-05-19 | $11.72 | $12.97 | 1,076,900 | — | — |
| 2026-05-18 | $11.95 | $13.23 | 195,300 | — | — |
| 2026-05-15 | $11.72 | $12.97 | 244,200 | — | — |
| 2026-05-14 | $12.00 | $13.28 | 245,100 | — | — |
| 2026-05-13 | $11.61 | $12.85 | 429,900 | — | — |
| 2026-05-12 | $12.28 | $13.59 | 366,500 | — | — |
| 2026-05-11 | $12.26 | $13.57 | 155,900 | — | — |
| 2026-05-08 | $12.60 | $13.95 | 118,500 | — | — |
| 2026-05-07 | $12.30 | $13.61 | 143,200 | — | — |
| 2026-05-06 | $12.75 | $14.11 | 188,900 | — | — |
| 2026-05-05 | $12.87 | $14.25 | 121,400 | — | — |
| 2026-05-04 | $12.69 | $14.05 | 254,000 | — | — |
| 2026-05-01 | $12.64 | $13.99 | 107,200 | — | — |
| 2026-04-30 | $12.87 | $14.04 | 231,000 | — | — |
| 2026-04-29 | $12.47 | $13.60 | 941,800 | — | — |
| 2026-04-28 | $12.94 | $14.11 | 173,600 | — | — |
| 2026-04-27 | $13.09 | $14.28 | 401,000 | — | — |
| 2026-04-24 | $13.26 | $14.46 | 243,800 | — | — |
| 2026-04-23 | $13.45 | $14.67 | 266,700 | — | — |
| 2026-04-22 | $13.47 | $14.69 | 461,400 | — | — |
| 2026-04-21 | $13.32 | $14.53 | 409,700 | — | — |
| 2026-04-20 | $13.57 | $14.80 | 486,100 | — | — |
| 2026-04-17 | $13.33 | $14.54 | 596,300 | — | — |
| 2026-04-16 | $13.46 | $14.68 | 307,800 | — | — |
| 2026-04-15 | $13.35 | $14.56 | 819,000 | — | — |