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
- 2025-11-26 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $15.66 | $15.85 | 31,604 |
| 2026-08-27 | $15.41 | $15.60 | 87,319 |
| 2026-08-26 | $14.96 | $15.14 | 18,953 |
| 2026-08-25 | $15.03 | $15.21 | 96,843 |
| 2026-08-24 | $15.04 | $15.22 | 95,124 |
| 2026-08-21 | $14.91 | $15.09 | 161,004 |
| 2026-08-20 | $14.72 | $14.90 | 36,893 |
| 2026-08-19 | $14.60 | $14.78 | 27,556 |
| 2026-08-18 | $14.26 | $14.43 | 22,979 |
| 2026-08-17 | $14.19 | $14.36 | 77,514 |
| 2026-08-14 | $14.62 | $14.80 | 28,577 |
| 2026-08-13 | $14.62 | $14.80 | 141,522 |
| 2026-08-12 | $14.40 | $14.58 | 78,069 |
| 2026-08-11 | $14.48 | $14.65 | 32,231 |
| 2026-08-10 | $14.50 | $14.68 | 70,677 |
| 2026-08-07 | $14.50 | $14.68 | 29,697 |
| 2026-08-06 | $14.05 | $14.22 | 56,347 |
| 2026-08-05 | $13.91 | $14.08 | 30,455 |
| 2026-08-04 | $13.94 | $14.11 | 88,877 |
| 2026-08-03 | $14.18 | $14.35 | 202,541 |
| 2026-07-31 | $14.24 | $14.41 | 112,937 |
| 2026-07-30 | $14.56 | $14.74 | 73,668 |
| 2026-07-29 | $14.56 | $14.74 | 48,445 |
| 2026-07-28 | $13.98 | $14.15 | 94,708 |
| 2026-07-27 | $13.71 | $13.88 | 114,618 |
| 2026-07-24 | $12.81 | $12.97 | 119,080 |
| 2026-07-23 | $12.62 | $12.77 | 67,016 |
| 2026-07-22 | $12.76 | $12.92 | 468,283 |
| 2026-07-21 | $12.87 | $13.03 | 78,090 |
| 2026-07-20 | $13.20 | $13.36 | 1,527,087 |
| 2026-07-17 | $13.10 | $13.26 | 375,288 |
| 2026-07-16 | $12.97 | $13.13 | 282,214 |
| 2026-07-15 | $12.74 | $12.90 | 192,748 |
| 2026-07-14 | $12.98 | $13.14 | 235,121 |
| 2026-07-13 | $12.91 | $13.07 | 172,706 |
| 2026-07-10 | $12.81 | $12.97 | 73,346 |
| 2026-07-09 | $12.74 | $12.90 | 122,331 |
| 2026-07-08 | $12.57 | $12.72 | 141,638 |
| 2026-07-07 | $12.61 | $12.76 | 154,984 |
| 2026-07-06 | $12.56 | $12.71 | 171,623 |
| 2026-07-02 | $12.25 | $12.39 | 187,308 |
| 2026-07-01 | $11.71 | $11.85 | 170,482 |
| 2026-06-30 | $11.68 | $11.82 | 464,243 |
| 2026-06-29 | $11.73 | $11.87 | 300,478 |
| 2026-06-26 | $11.50 | $11.64 | 313,996 |
| 2026-06-25 | $11.26 | $11.40 | 176,056 |
| 2026-06-24 | $11.46 | $11.60 | 217,890 |
| 2026-06-23 | $11.46 | $11.60 | 583,851 |
| 2026-06-22 | $11.42 | $11.56 | 271,244 |
| 2026-06-18 | $11.98 | $12.13 | 160,258 |
| 2026-06-17 | $11.80 | $11.94 | 1,541,472 |
| 2026-06-16 | $11.84 | $11.98 | 317,098 |
| 2026-06-15 | $12.01 | $12.16 | 275,827 |
| 2026-06-12 | $11.99 | $12.14 | 77,207 |
| 2026-06-11 | $12.41 | $12.56 | 217,798 |
| 2026-06-10 | $12.23 | $12.38 | 179,905 |
| 2026-06-09 | $12.18 | $12.33 | 288,366 |
| 2026-06-08 | $12.49 | $12.64 | 180,241 |
| 2026-06-05 | $12.32 | $12.47 | 140,425 |
| 2026-06-04 | $12.45 | $12.60 | 184,190 |
| 2026-06-03 | $12.60 | $12.75 | 101,468 |
| 2026-06-02 | $13.18 | $13.34 | 212,572 |
| 2026-06-01 | $13.27 | $13.43 | 215,728 |
| 2026-05-29 | $12.67 | $12.83 | 141,800 |
| 2026-05-28 | $12.88 | $13.04 | 146,840 |
| 2026-05-27 | $12.90 | $13.06 | 107,486 |
| 2026-05-26 | $12.62 | $12.77 | 50,544 |
| 2026-05-22 | $12.99 | $13.15 | 66,430 |
| 2026-05-21 | $13.12 | $13.28 | 63,733 |
| 2026-05-20 | $13.17 | $13.33 | 105,961 |
| 2026-05-19 | $13.33 | $13.49 | 138,889 |
| 2026-05-18 | $13.27 | $13.43 | 88,691 |
| 2026-05-15 | $12.67 | $12.83 | 137,502 |
| 2026-05-14 | $12.68 | $12.83 | 122,184 |
| 2026-05-13 | $12.87 | $13.03 | 76,430 |
| 2026-05-12 | $12.87 | $13.03 | 94,244 |
| 2026-05-11 | $13.32 | $13.48 | 88,838 |
| 2026-05-08 | $13.47 | $13.63 | 135,734 |
| 2026-05-07 | $13.29 | $13.45 | 220,410 |
| 2026-05-06 | $13.20 | $13.36 | 59,144 |
| 2026-05-05 | $12.83 | $12.99 | 51,666 |
| 2026-05-04 | $12.96 | $13.12 | 77,261 |
| 2026-05-01 | $13.03 | $13.19 | 197,729 |
| 2026-04-30 | $13.27 | $13.43 | 208,080 |
| 2026-04-29 | $13.24 | $13.40 | 96,352 |
| 2026-04-28 | $13.33 | $13.49 | 155,263 |
| 2026-04-27 | $13.51 | $13.68 | 171,942 |
| 2026-04-24 | $13.11 | $13.27 | 124,946 |
| 2026-04-23 | $13.14 | $13.30 | 130,492 |
| 2026-04-22 | $14.33 | $14.51 | 40,484 |
| 2026-04-21 | $13.80 | $13.97 | 82,574 |
| 2026-04-20 | $13.41 | $13.57 | 171,106 |
| 2026-04-17 | $13.30 | $13.46 | 224,027 |
| 2026-04-16 | $12.95 | $13.11 | 114,476 |
| 2026-04-15 | $13.31 | $13.47 | 158,388 |
| 2026-04-14 | $12.66 | $12.81 | 242,334 |
| 2026-04-13 | $12.70 | $12.86 | 1,647,986 |
| 2026-04-10 | $12.06 | $12.21 | 142,796 |
| 2026-04-09 | $12.11 | $12.26 | 284,469 |
| 2026-04-08 | $12.77 | $12.93 | 187,533 |