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
- 2025-07-23 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 | — | — | — | $18.45 | 35,133 |
| 2026-09-03 | — | — | — | $18.84 | 45,116 |
| 2026-09-02 | — | — | — | $18.68 | 40,323 |
| 2026-09-01 | — | — | — | $19.00 | 61,000 |
| 2026-08-31 | — | — | — | $19.17 | 45,981 |
| 2026-08-28 | — | — | — | $19.37 | 43,489 |
| 2026-08-27 | $19.07 | $19.07 | 1,682,800 | $18.75 | 118,810 |
| 2026-08-26 | $18.74 | $18.74 | 1,093,000 | $19.32 | 50,650 |
| 2026-08-25 | $19.24 | $19.24 | 1,206,200 | $19.01 | 71,109 |
| 2026-08-24 | $19.18 | $19.18 | 1,402,900 | $18.80 | 97,328 |
| 2026-08-21 | $18.78 | $18.78 | 1,294,200 | $18.33 | 64,990 |
| 2026-08-20 | $18.15 | $18.15 | 1,584,500 | $18.24 | 127,882 |
| 2026-08-19 | $18.31 | $18.31 | 1,804,800 | $17.60 | 124,995 |
| 2026-08-18 | $17.32 | $17.32 | 1,008,200 | $17.46 | 61,940 |
| 2026-08-17 | $17.25 | $17.25 | 1,595,200 | $17.44 | 95,752 |
| 2026-08-14 | $17.45 | $17.45 | 1,633,100 | $17.11 | 113,300 |
| 2026-08-13 | $16.86 | $16.86 | 1,993,500 | $16.74 | 87,697 |
| 2026-08-12 | $16.81 | $16.81 | 3,444,000 | $16.06 | 165,002 |
| 2026-08-11 | $16.58 | $16.58 | 9,827,600 | $13.63 | 403,627 |
| 2026-08-10 | $11.68 | $11.68 | 2,188,100 | $11.62 | 75,729 |
| 2026-08-07 | $11.68 | $11.68 | 1,439,900 | $11.77 | 91,828 |
| 2026-08-06 | $11.67 | $11.67 | 791,000 | $11.65 | 37,527 |
| 2026-08-05 | $11.66 | $11.66 | 1,060,200 | $11.74 | 61,612 |
| 2026-08-04 | $11.70 | $11.70 | 1,920,300 | $11.44 | 61,200 |
| 2026-08-03 | $11.56 | $11.56 | 949,700 | $11.11 | 49,791 |
| 2026-07-31 | $11.17 | $11.17 | 1,045,700 | $11.38 | 50,478 |
| 2026-07-30 | $11.38 | $11.38 | 1,371,300 | $11.78 | 71,574 |
| 2026-07-29 | $11.97 | $11.97 | 2,070,500 | $11.90 | 78,320 |
| 2026-07-28 | $11.70 | $11.70 | 2,181,200 | $11.18 | 107,099 |
| 2026-07-27 | $11.07 | $11.07 | 1,666,600 | $10.92 | 98,111 |
| 2026-07-24 | $10.75 | $10.75 | 1,296,700 | $10.48 | 78,369 |
| 2026-07-23 | $10.43 | $10.43 | 838,700 | $10.53 | 57,027 |
| 2026-07-22 | $10.63 | $10.63 | 1,790,300 | $10.67 | 105,972 |
| 2026-07-21 | $10.60 | $10.60 | 872,000 | $10.68 | 57,239 |
| 2026-07-20 | $10.74 | $10.74 | 1,532,000 | $10.91 | 151,742 |
| 2026-07-17 | $11.00 | $11.00 | 1,017,600 | — | — |
| 2026-07-16 | $11.15 | $11.15 | 1,500,000 | — | — |
| 2026-07-15 | $10.99 | $10.99 | 1,131,600 | — | — |
| 2026-07-14 | $11.05 | $11.05 | 1,617,600 | — | — |
| 2026-07-13 | $11.07 | $11.07 | 2,627,000 | — | — |
| 2026-07-10 | $11.25 | $11.25 | 895,200 | — | — |
| 2026-07-09 | $11.22 | $11.22 | 1,175,400 | — | — |
| 2026-07-08 | $10.94 | $10.94 | 1,706,000 | — | — |
| 2026-07-07 | $11.00 | $11.00 | 2,670,000 | — | — |
| 2026-07-06 | $9.82 | $9.82 | 1,240,900 | — | — |
| 2026-07-02 | $9.88 | $9.88 | 1,112,500 | — | — |
| 2026-07-01 | $9.62 | $9.62 | 1,580,100 | — | — |
| 2026-06-30 | $9.35 | $9.35 | 2,311,700 | — | — |
| 2026-06-29 | $8.68 | $8.68 | 1,184,800 | — | — |
| 2026-06-26 | $8.63 | $8.63 | 2,058,500 | — | — |
| 2026-06-25 | $7.97 | $7.97 | 1,233,500 | — | — |
| 2026-06-24 | $8.20 | $8.20 | 1,070,600 | — | — |
| 2026-06-23 | $8.09 | $8.09 | 1,131,300 | — | — |
| 2026-06-22 | $8.02 | $8.02 | 1,102,600 | — | — |
| 2026-06-18 | $8.28 | $8.28 | 1,822,800 | — | — |
| 2026-06-17 | $8.17 | $8.17 | 1,027,200 | — | — |
| 2026-06-16 | $8.38 | $8.38 | 1,599,700 | — | — |
| 2026-06-15 | $8.53 | $8.53 | 1,359,500 | — | — |
| 2026-06-12 | $8.27 | $8.27 | 1,056,500 | — | — |
| 2026-06-11 | $8.16 | $8.16 | 1,197,100 | — | — |
| 2026-06-10 | $8.35 | $8.35 | 1,113,000 | — | — |
| 2026-06-09 | $8.32 | $8.32 | 839,200 | — | — |
| 2026-06-08 | $8.24 | $8.24 | 1,378,900 | — | — |
| 2026-06-05 | $8.35 | $8.35 | 1,355,400 | — | — |
| 2026-06-04 | $8.44 | $8.44 | 1,433,200 | — | — |
| 2026-06-03 | $8.22 | $8.22 | 1,694,500 | — | — |
| 2026-06-02 | $8.43 | $8.43 | 1,066,000 | — | — |
| 2026-06-01 | $8.91 | $8.91 | 2,458,300 | — | — |
| 2026-05-29 | $8.34 | $8.34 | 1,656,300 | — | — |
| 2026-05-28 | $8.34 | $8.34 | 1,081,900 | — | — |
| 2026-05-27 | $8.44 | $8.44 | 1,293,700 | — | — |
| 2026-05-26 | $8.35 | $8.35 | 1,813,400 | — | — |
| 2026-05-22 | $8.55 | $8.55 | 1,177,200 | — | — |
| 2026-05-21 | $8.45 | $8.45 | 2,135,500 | — | — |
| 2026-05-20 | $8.56 | $8.56 | 1,363,100 | — | — |
| 2026-05-19 | $8.56 | $8.56 | 2,054,100 | — | — |
| 2026-05-18 | $9.03 | $9.03 | 3,367,800 | — | — |
| 2026-05-15 | $8.20 | $8.20 | 2,356,500 | — | — |
| 2026-05-14 | $8.20 | $8.20 | 5,189,000 | — | — |
| 2026-05-13 | $10.04 | $10.04 | 2,057,500 | — | — |
| 2026-05-12 | $10.30 | $10.30 | 1,220,300 | — | — |
| 2026-05-11 | $10.09 | $10.09 | 1,242,100 | — | — |
| 2026-05-08 | $10.72 | $10.72 | 638,000 | — | — |
| 2026-05-07 | $11.20 | $11.20 | 1,392,300 | — | — |
| 2026-05-06 | $10.47 | $10.47 | 960,200 | — | — |
| 2026-05-05 | $10.54 | $10.54 | 1,005,600 | — | — |
| 2026-05-04 | $10.47 | $10.47 | 990,900 | — | — |
| 2026-05-01 | $10.40 | $10.40 | 1,487,000 | — | — |
| 2026-04-30 | $10.93 | $10.93 | 991,900 | — | — |
| 2026-04-29 | $11.36 | $11.36 | 701,400 | — | — |
| 2026-04-28 | $11.04 | $11.04 | 810,800 | — | — |
| 2026-04-27 | $11.30 | $11.30 | 853,100 | — | — |
| 2026-04-24 | $11.55 | $11.55 | 876,300 | — | — |
| 2026-04-23 | $11.22 | $11.22 | 791,400 | — | — |
| 2026-04-22 | $11.48 | $11.48 | 1,260,400 | — | — |
| 2026-04-21 | $11.63 | $11.63 | 1,073,600 | — | — |
| 2026-04-20 | $11.84 | $11.84 | 1,103,300 | — | — |
| 2026-04-17 | $11.65 | $11.65 | 1,459,200 | — | — |
| 2026-04-16 | $11.51 | $11.51 | 1,617,600 | — | — |
| 2026-04-15 | $10.84 | $10.84 | 2,431,600 | — | — |