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
- 2025-07-24 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 | — | — | — | $12.82 | 24,501 |
| 2026-09-03 | — | — | — | $13.10 | 26,156 |
| 2026-09-02 | — | — | — | $12.99 | 15,108 |
| 2026-09-01 | — | — | — | $13.18 | 34,516 |
| 2026-08-31 | — | — | — | $13.34 | 26,366 |
| 2026-08-28 | — | — | — | $13.44 | 41,754 |
| 2026-08-27 | $13.25 | $13.25 | 567,600 | $13.32 | 51,354 |
| 2026-08-26 | $13.04 | $13.04 | 474,200 | $12.89 | 55,860 |
| 2026-08-25 | $13.04 | $13.04 | 482,900 | $13.74 | 29,869 |
| 2026-08-24 | $13.77 | $13.77 | 1,305,800 | $13.33 | 84,036 |
| 2026-08-21 | $13.30 | $13.30 | 598,500 | $12.87 | 30,611 |
| 2026-08-20 | $12.86 | $12.86 | 496,300 | $13.27 | 34,945 |
| 2026-08-19 | $13.20 | $13.20 | 641,600 | $13.17 | 43,814 |
| 2026-08-18 | $13.12 | $13.12 | 729,600 | $12.95 | 41,602 |
| 2026-08-17 | $12.77 | $12.77 | 1,108,700 | $13.08 | 61,036 |
| 2026-08-14 | $13.10 | $13.10 | 1,482,800 | $13.32 | 72,847 |
| 2026-08-13 | $13.57 | $13.57 | 1,852,400 | $12.44 | 90,867 |
| 2026-08-12 | $11.60 | $11.60 | 719,800 | $11.30 | 63,517 |
| 2026-08-11 | $11.50 | $11.50 | 683,700 | $11.49 | 40,762 |
| 2026-08-10 | $11.62 | $11.62 | 509,300 | $11.51 | 43,610 |
| 2026-08-07 | $11.60 | $11.60 | 363,300 | $11.52 | 24,350 |
| 2026-08-06 | $11.55 | $11.55 | 321,500 | $11.65 | 16,590 |
| 2026-08-05 | $11.67 | $11.67 | 297,800 | $11.48 | 19,494 |
| 2026-08-04 | $11.56 | $11.56 | 514,000 | $11.37 | 26,928 |
| 2026-08-03 | $11.49 | $11.49 | 511,200 | $11.21 | 28,275 |
| 2026-07-31 | $10.96 | $10.96 | 378,700 | $10.83 | 21,989 |
| 2026-07-30 | $10.82 | $10.82 | 635,400 | $11.23 | 33,844 |
| 2026-07-29 | $11.20 | $11.20 | 588,800 | $10.71 | 45,763 |
| 2026-07-28 | $10.98 | $10.98 | 785,700 | $10.69 | 58,384 |
| 2026-07-27 | $10.31 | $10.31 | 331,200 | $10.09 | 31,999 |
| 2026-07-24 | $9.92 | $9.92 | 725,000 | $9.70 | 23,593 |
| 2026-07-23 | $9.56 | $9.56 | 884,200 | $9.09 | 41,200 |
| 2026-07-22 | $9.10 | $9.10 | 482,900 | $9.43 | 30,680 |
| 2026-07-21 | $9.32 | $9.32 | 514,900 | $9.59 | 29,450 |
| 2026-07-20 | $9.59 | $9.59 | 305,400 | $9.48 | 19,335 |
| 2026-07-17 | $9.70 | $9.70 | 301,100 | — | — |
| 2026-07-16 | $9.77 | $9.77 | 482,600 | — | — |
| 2026-07-15 | $9.57 | $9.57 | 590,300 | — | — |
| 2026-07-14 | $10.08 | $10.08 | 1,272,400 | — | — |
| 2026-07-13 | $10.52 | $10.52 | 617,500 | — | — |
| 2026-07-10 | $9.82 | $9.82 | 393,300 | — | — |
| 2026-07-09 | $9.89 | $9.89 | 497,900 | — | — |
| 2026-07-08 | $9.90 | $9.90 | 623,100 | — | — |
| 2026-07-07 | $10.46 | $10.46 | 453,700 | — | — |
| 2026-07-06 | $10.56 | $10.56 | 1,471,100 | — | — |
| 2026-07-02 | $10.50 | $10.50 | 1,500,500 | — | — |
| 2026-07-01 | $10.35 | $10.35 | 1,780,400 | — | — |
| 2026-06-30 | $9.47 | $9.47 | 1,899,100 | — | — |
| 2026-06-29 | $9.29 | $9.29 | 1,565,800 | — | — |
| 2026-06-26 | $9.49 | $9.49 | 2,682,200 | — | — |
| 2026-06-25 | $9.15 | $9.15 | 741,900 | — | — |
| 2026-06-24 | $9.70 | $9.70 | 1,153,100 | — | — |
| 2026-06-23 | $9.48 | $9.48 | 932,800 | — | — |
| 2026-06-22 | $9.17 | $9.17 | 1,214,700 | — | — |
| 2026-06-18 | $9.68 | $9.68 | 1,376,900 | — | — |
| 2026-06-17 | $10.10 | $10.10 | 1,429,500 | — | — |
| 2026-06-16 | $10.31 | $10.31 | 1,364,200 | — | — |
| 2026-06-15 | $10.29 | $10.29 | 1,258,400 | — | — |
| 2026-06-12 | $11.76 | $11.76 | 1,236,000 | — | — |
| 2026-06-11 | $12.36 | $12.36 | 1,013,300 | — | — |
| 2026-06-10 | $12.80 | $12.80 | 738,500 | — | — |
| 2026-06-09 | $12.97 | $12.97 | 622,400 | — | — |
| 2026-06-08 | $11.91 | $11.91 | 297,900 | — | — |
| 2026-06-05 | $12.21 | $12.21 | 272,000 | — | — |
| 2026-06-04 | $12.02 | $12.02 | 366,200 | — | — |
| 2026-06-03 | $11.44 | $11.44 | 630,600 | — | — |
| 2026-06-02 | $12.25 | $12.25 | 382,200 | — | — |
| 2026-06-01 | $12.69 | $12.69 | 388,600 | — | — |
| 2026-05-29 | $12.04 | $12.04 | 498,700 | — | — |
| 2026-05-28 | $11.74 | $11.74 | 520,300 | — | — |
| 2026-05-27 | $11.97 | $11.97 | 646,000 | — | — |
| 2026-05-26 | $12.22 | $12.22 | 375,600 | — | — |
| 2026-05-22 | $12.03 | $12.03 | 346,300 | — | — |
| 2026-05-21 | $12.19 | $12.19 | 254,100 | — | — |
| 2026-05-20 | $12.28 | $12.28 | 321,900 | — | — |
| 2026-05-19 | $11.85 | $11.85 | 359,600 | — | — |
| 2026-05-18 | $12.29 | $12.29 | 487,800 | — | — |
| 2026-05-15 | $11.42 | $11.42 | 425,300 | — | — |
| 2026-05-14 | $11.09 | $11.09 | 234,900 | — | — |
| 2026-05-13 | $11.56 | $11.56 | 571,600 | — | — |
| 2026-05-12 | $11.35 | $11.35 | 267,500 | — | — |
| 2026-05-11 | $11.42 | $11.42 | 326,800 | — | — |
| 2026-05-08 | $11.76 | $11.76 | 244,300 | — | — |
| 2026-05-07 | $11.99 | $11.99 | 332,400 | — | — |
| 2026-05-06 | $11.71 | $11.71 | 281,300 | — | — |
| 2026-05-05 | $11.68 | $11.68 | 412,900 | — | — |
| 2026-05-04 | $11.36 | $11.36 | 474,900 | — | — |
| 2026-05-01 | $11.77 | $11.77 | 314,800 | — | — |
| 2026-04-30 | $12.09 | $12.09 | 493,400 | — | — |
| 2026-04-29 | $12.00 | $12.00 | 455,700 | — | — |
| 2026-04-28 | $12.22 | $12.22 | 268,500 | — | — |
| 2026-04-27 | $12.52 | $12.52 | 710,700 | — | — |
| 2026-04-24 | $12.99 | $12.99 | 604,200 | — | — |
| 2026-04-23 | $13.21 | $13.21 | 622,800 | — | — |
| 2026-04-22 | $14.33 | $14.33 | 176,000 | — | — |
| 2026-04-21 | $14.70 | $14.70 | 212,800 | — | — |
| 2026-04-20 | $14.66 | $14.66 | 489,500 | — | — |
| 2026-04-17 | $14.10 | $14.10 | 336,900 | — | — |
| 2026-04-16 | $13.96 | $13.96 | 201,100 | — | — |
| 2026-04-15 | $14.00 | $14.00 | 223,100 | — | — |