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
- 2025-11-06 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 | — | — | — | $12.16 | 12,481 |
| 2026-09-03 | — | — | — | $12.48 | 20,407 |
| 2026-09-02 | — | — | — | $12.73 | 36,058 |
| 2026-09-01 | — | — | — | $12.60 | 23,193 |
| 2026-08-31 | — | — | — | $12.75 | 30,574 |
| 2026-08-28 | — | — | — | $13.33 | 20,895 |
| 2026-08-27 | $13.48 | $13.48 | 252,500 | $13.99 | 10,334 |
| 2026-08-26 | $14.11 | $14.11 | 342,100 | $14.17 | 16,096 |
| 2026-08-25 | $13.79 | $13.79 | 340,400 | $13.93 | 20,549 |
| 2026-08-24 | $13.67 | $13.67 | 228,600 | $13.64 | 10,200 |
| 2026-08-21 | $14.02 | $14.02 | 326,500 | $13.90 | 15,582 |
| 2026-08-20 | $13.57 | $13.57 | 764,800 | $14.49 | 30,561 |
| 2026-08-19 | $15.01 | $15.01 | 293,200 | $14.68 | 18,750 |
| 2026-08-18 | $14.22 | $14.22 | 322,400 | $14.33 | 24,716 |
| 2026-08-17 | $14.25 | $14.25 | 333,200 | $14.56 | 28,268 |
| 2026-08-14 | $14.65 | $14.65 | 362,600 | $14.15 | 19,223 |
| 2026-08-13 | $14.07 | $14.07 | 345,200 | $14.15 | 11,942 |
| 2026-08-12 | $14.12 | $14.12 | 694,600 | $14.02 | 76,874 |
| 2026-08-11 | $14.21 | $14.21 | 380,000 | $14.36 | 15,859 |
| 2026-08-10 | $14.07 | $14.07 | 242,700 | $13.93 | 11,030 |
| 2026-08-07 | $14.08 | $14.08 | 374,000 | $13.96 | 21,888 |
| 2026-08-06 | $13.38 | $13.38 | 941,400 | $13.05 | 59,016 |
| 2026-08-05 | $13.02 | $13.02 | 637,800 | $13.00 | 27,640 |
| 2026-08-04 | $13.11 | $13.11 | 878,600 | $11.79 | 56,537 |
| 2026-08-03 | $11.59 | $11.59 | 862,600 | $11.16 | 47,740 |
| 2026-07-31 | $11.25 | $11.25 | 303,000 | $11.31 | 25,885 |
| 2026-07-30 | $11.35 | $11.35 | 437,500 | $10.91 | 27,529 |
| 2026-07-29 | $11.05 | $11.05 | 308,000 | $11.49 | 18,523 |
| 2026-07-28 | $11.25 | $11.25 | 699,400 | $11.60 | 26,837 |
| 2026-07-27 | $11.47 | $11.47 | 316,500 | $11.71 | 21,822 |
| 2026-07-24 | $11.36 | $11.36 | 274,100 | $11.18 | 15,155 |
| 2026-07-23 | $11.32 | $11.32 | 827,600 | $10.95 | 39,324 |
| 2026-07-22 | $11.40 | $11.40 | 479,000 | $12.21 | 18,640 |
| 2026-07-21 | $12.22 | $12.22 | 433,800 | $11.65 | 19,848 |
| 2026-07-20 | $11.53 | $11.53 | 709,400 | $12.07 | 40,260 |
| 2026-07-17 | $12.14 | $12.14 | 769,800 | — | — |
| 2026-07-16 | $11.71 | $11.71 | 645,700 | — | — |
| 2026-07-15 | $12.45 | $12.45 | 861,600 | — | — |
| 2026-07-14 | $11.99 | $11.99 | 572,800 | — | — |
| 2026-07-13 | $12.10 | $12.10 | 499,800 | — | — |
| 2026-07-10 | $13.21 | $13.21 | 585,900 | — | — |
| 2026-07-09 | $13.51 | $13.51 | 1,444,500 | — | — |
| 2026-07-08 | $13.25 | $13.25 | 1,142,300 | — | — |
| 2026-07-07 | $13.34 | $13.34 | 1,925,400 | — | — |
| 2026-07-06 | $12.36 | $12.36 | 988,000 | — | — |
| 2026-07-02 | $12.96 | $12.96 | 1,344,500 | — | — |
| 2026-07-01 | $12.82 | $12.82 | 1,605,800 | — | — |
| 2026-06-30 | $13.29 | $13.29 | 1,757,000 | — | — |
| 2026-06-29 | $15.05 | $15.05 | 10,586,500 | — | — |
| 2026-06-26 | $25.18 | $25.18 | 1,402,400 | — | — |
| 2026-06-25 | $24.13 | $24.13 | 492,400 | — | — |
| 2026-06-24 | $23.56 | $23.56 | 1,043,300 | — | — |
| 2026-06-23 | $24.25 | $24.25 | 716,200 | — | — |
| 2026-06-22 | $22.55 | $22.55 | 517,400 | — | — |
| 2026-06-18 | $21.36 | $21.36 | 665,000 | — | — |
| 2026-06-17 | $20.65 | $20.65 | 602,900 | — | — |
| 2026-06-16 | $20.05 | $20.05 | 344,600 | — | — |
| 2026-06-15 | $20.84 | $20.84 | 447,800 | — | — |
| 2026-06-12 | $19.83 | $19.83 | 462,700 | — | — |
| 2026-06-11 | $20.69 | $20.69 | 810,600 | — | — |
| 2026-06-10 | $20.49 | $20.49 | 562,900 | — | — |
| 2026-06-09 | $20.49 | $20.49 | 378,900 | — | — |
| 2026-06-08 | $20.19 | $20.19 | 335,700 | — | — |
| 2026-06-05 | $19.92 | $19.92 | 417,300 | — | — |
| 2026-06-04 | $20.69 | $20.69 | 440,300 | — | — |
| 2026-06-03 | $19.73 | $19.73 | 272,000 | — | — |
| 2026-06-02 | $19.82 | $19.82 | 387,900 | — | — |
| 2026-06-01 | $22.17 | $22.17 | 451,400 | — | — |
| 2026-05-29 | $23.23 | $23.23 | 493,300 | — | — |
| 2026-05-28 | $23.33 | $23.33 | 413,100 | — | — |
| 2026-05-27 | $23.34 | $23.34 | 346,500 | — | — |
| 2026-05-26 | $23.35 | $23.35 | 391,900 | — | — |
| 2026-05-22 | $22.87 | $22.87 | 376,700 | — | — |
| 2026-05-21 | $23.55 | $23.55 | 604,300 | — | — |
| 2026-05-20 | $22.28 | $22.28 | 353,800 | — | — |
| 2026-05-19 | $21.12 | $21.12 | 383,300 | — | — |
| 2026-05-18 | $21.89 | $21.89 | 523,300 | — | — |
| 2026-05-15 | $22.92 | $22.92 | 484,100 | — | — |
| 2026-05-14 | $22.72 | $22.72 | 266,000 | — | — |
| 2026-05-13 | $23.29 | $23.29 | 356,500 | — | — |
| 2026-05-12 | $22.69 | $22.69 | 279,200 | — | — |
| 2026-05-11 | $23.21 | $23.21 | 668,400 | — | — |
| 2026-05-08 | $22.92 | $22.92 | 413,200 | — | — |
| 2026-05-07 | $22.50 | $22.50 | 289,300 | — | — |
| 2026-05-06 | $23.83 | $23.83 | 521,100 | — | — |
| 2026-05-05 | $24.16 | $24.16 | 801,400 | — | — |
| 2026-05-04 | $23.63 | $23.63 | 353,600 | — | — |
| 2026-05-01 | $24.50 | $24.50 | 333,500 | — | — |
| 2026-04-30 | $23.80 | $23.80 | 426,900 | — | — |
| 2026-04-29 | $23.85 | $23.85 | 256,600 | — | — |
| 2026-04-28 | $25.58 | $25.58 | 202,700 | — | — |
| 2026-04-27 | $25.00 | $25.00 | 218,300 | — | — |
| 2026-04-24 | $25.38 | $25.38 | 259,600 | — | — |
| 2026-04-23 | $25.84 | $25.84 | 180,500 | — | — |
| 2026-04-22 | $27.12 | $27.12 | 126,600 | — | — |
| 2026-04-21 | $28.07 | $28.07 | 157,800 | — | — |
| 2026-04-20 | $27.97 | $27.97 | 347,800 | — | — |
| 2026-04-17 | $27.45 | $27.45 | 234,600 | — | — |
| 2026-04-16 | $26.77 | $26.77 | 277,600 | — | — |
| 2026-04-15 | $26.94 | $26.94 | 181,100 | — | — |