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
- 2021-05-20 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 | — | — | — | $14.16 | 5,928 |
| 2026-09-03 | — | — | — | $14.53 | 3,165 |
| 2026-09-02 | — | — | — | $14.75 | 5,422 |
| 2026-09-01 | — | — | — | $14.32 | 3,542 |
| 2026-08-31 | — | — | — | $14.50 | 4,862 |
| 2026-08-28 | — | — | — | $14.89 | 3,750 |
| 2026-08-27 | $15.08 | $15.07 | 45,100 | $15.33 | 4,162 |
| 2026-08-26 | $15.20 | $15.20 | 55,700 | $15.24 | 6,064 |
| 2026-08-25 | $15.44 | $15.44 | 128,000 | $15.90 | 9,299 |
| 2026-08-24 | $15.90 | $15.90 | 227,600 | $15.13 | 7,708 |
| 2026-08-21 | $14.50 | $14.50 | 95,600 | $14.30 | 3,496 |
| 2026-08-20 | $14.24 | $14.24 | 120,800 | $13.99 | 6,445 |
| 2026-08-19 | $13.98 | $13.98 | 106,500 | $13.97 | 5,493 |
| 2026-08-18 | $13.81 | $13.81 | 56,300 | $13.69 | 1,871 |
| 2026-08-17 | $13.65 | $13.65 | 60,300 | $13.58 | 3,413 |
| 2026-08-14 | $13.83 | $13.83 | 40,700 | $13.89 | 1,966 |
| 2026-08-13 | $13.83 | $13.83 | 104,500 | $13.55 | 5,182 |
| 2026-08-12 | $13.15 | $13.15 | 49,100 | $13.22 | 2,833 |
| 2026-08-11 | $13.04 | $13.04 | 95,800 | $13.35 | 3,845 |
| 2026-08-10 | $13.12 | $13.12 | 75,000 | $13.68 | 3,723 |
| 2026-08-07 | $13.72 | $13.72 | 71,700 | $13.63 | 4,195 |
| 2026-08-06 | $13.69 | $13.69 | 166,600 | $14.36 | 5,692 |
| 2026-08-05 | $14.25 | $14.25 | 108,000 | $14.64 | 5,378 |
| 2026-08-04 | $14.75 | $14.75 | 91,600 | $14.80 | 5,455 |
| 2026-08-03 | $14.98 | $14.98 | 101,800 | $15.12 | 2,659 |
| 2026-07-31 | $14.89 | $14.89 | 132,800 | $14.85 | 6,857 |
| 2026-07-30 | $14.73 | $14.73 | 245,800 | $15.00 | 7,513 |
| 2026-07-29 | $15.26 | $15.26 | 392,000 | $15.00 | 17,434 |
| 2026-07-28 | $15.16 | $15.16 | 318,300 | $14.16 | 13,389 |
| 2026-07-27 | $14.30 | $14.30 | 349,800 | $13.44 | 17,343 |
| 2026-07-24 | $13.37 | $13.37 | 365,700 | $12.33 | 23,709 |
| 2026-07-23 | $12.56 | $12.56 | 596,000 | $10.47 | 26,779 |
| 2026-07-22 | $10.78 | $10.78 | 1,023,800 | $10.49 | 33,528 |
| 2026-07-21 | $9.05 | $9.05 | 177,700 | $9.72 | 7,071 |
| 2026-07-20 | $9.88 | $9.88 | 36,000 | $10.01 | 2,195 |
| 2026-07-17 | $10.04 | $10.04 | 60,500 | — | — |
| 2026-07-16 | $10.00 | $10.00 | 54,600 | — | — |
| 2026-07-15 | $9.84 | $9.84 | 21,300 | — | — |
| 2026-07-14 | $9.76 | $9.76 | 29,400 | — | — |
| 2026-07-13 | $10.00 | $10.00 | 80,200 | — | — |
| 2026-07-10 | $9.85 | $9.85 | 83,400 | — | — |
| 2026-07-09 | $9.58 | $9.58 | 26,600 | — | — |
| 2026-07-08 | $9.49 | $9.49 | 22,300 | — | — |
| 2026-07-07 | $9.65 | $9.65 | 65,500 | — | — |
| 2026-07-06 | $10.05 | $10.05 | 106,200 | — | — |
| 2026-07-02 | $9.95 | $9.95 | 196,800 | — | — |
| 2026-07-01 | $9.51 | $9.51 | 41,300 | — | — |
| 2026-06-30 | $9.35 | $9.35 | 57,000 | — | — |
| 2026-06-29 | $9.68 | $9.68 | 145,900 | — | — |
| 2026-06-26 | $9.00 | $9.00 | 45,700 | — | — |
| 2026-06-25 | $8.78 | $8.78 | 156,100 | — | — |
| 2026-06-24 | $8.54 | $8.54 | 60,000 | — | — |
| 2026-06-23 | $8.29 | $8.29 | 69,800 | — | — |
| 2026-06-22 | $8.31 | $8.31 | 65,700 | — | — |
| 2026-06-18 | $8.26 | $8.26 | 86,100 | — | — |
| 2026-06-17 | $8.30 | $8.30 | 199,400 | — | — |
| 2026-06-16 | $8.03 | $8.03 | 88,600 | — | — |
| 2026-06-15 | $8.30 | $8.30 | 72,900 | — | — |
| 2026-06-12 | $8.18 | $8.18 | 66,700 | — | — |
| 2026-06-11 | $8.21 | $8.21 | 121,300 | — | — |
| 2026-06-10 | $8.25 | $8.25 | 82,200 | — | — |
| 2026-06-09 | $8.34 | $8.34 | 109,800 | — | — |
| 2026-06-08 | $8.23 | $8.23 | 108,600 | — | — |
| 2026-06-05 | $8.19 | $8.19 | 196,700 | — | — |
| 2026-06-04 | $8.58 | $8.58 | 141,100 | — | — |
| 2026-06-03 | $8.61 | $8.61 | 187,800 | — | — |
| 2026-06-02 | $8.42 | $8.42 | 1,021,900 | — | — |
| 2026-06-01 | $10.01 | $10.01 | 45,800 | — | — |
| 2026-05-29 | $10.05 | $10.05 | 95,600 | — | — |
| 2026-05-28 | $10.00 | $10.00 | 40,000 | — | — |
| 2026-05-27 | $10.05 | $10.05 | 37,900 | — | — |
| 2026-05-26 | $9.97 | $9.97 | 48,500 | — | — |
| 2026-05-22 | $10.15 | $10.15 | 52,600 | — | — |
| 2026-05-21 | $10.15 | $10.15 | 47,900 | — | — |
| 2026-05-20 | $10.00 | $10.00 | 45,100 | — | — |
| 2026-05-19 | $9.85 | $9.85 | 34,100 | — | — |
| 2026-05-18 | $9.91 | $9.91 | 36,700 | — | — |
| 2026-05-15 | $10.11 | $10.11 | 61,100 | — | — |
| 2026-05-14 | $10.05 | $10.05 | 54,100 | — | — |
| 2026-05-13 | $10.05 | $10.05 | 73,700 | — | — |
| 2026-05-12 | $10.07 | $10.07 | 57,700 | — | — |
| 2026-05-11 | $10.13 | $10.13 | 61,400 | — | — |
| 2026-05-08 | $10.41 | $10.41 | 60,400 | — | — |
| 2026-05-07 | $10.77 | $10.77 | 62,900 | — | — |
| 2026-05-06 | $10.81 | $10.81 | 45,100 | — | — |
| 2026-05-05 | $11.02 | $11.02 | 35,000 | — | — |
| 2026-05-04 | $10.97 | $10.97 | 49,900 | — | — |
| 2026-05-01 | $11.04 | $11.04 | 68,000 | — | — |
| 2026-04-30 | $10.87 | $10.87 | 117,400 | — | — |
| 2026-04-29 | $12.02 | $12.02 | 83,000 | — | — |
| 2026-04-28 | $11.59 | $11.59 | 64,000 | — | — |
| 2026-04-27 | $12.10 | $12.10 | 40,900 | — | — |
| 2026-04-24 | $12.60 | $12.60 | 35,800 | — | — |
| 2026-04-23 | $12.70 | $12.70 | 36,000 | — | — |
| 2026-04-22 | $12.87 | $12.87 | 40,400 | — | — |
| 2026-04-21 | $13.34 | $13.34 | 61,200 | — | — |
| 2026-04-20 | $13.63 | $13.63 | 74,200 | — | — |
| 2026-04-17 | $13.52 | $13.52 | 230,400 | — | — |
| 2026-04-16 | $12.85 | $12.85 | 39,800 | — | — |
| 2026-04-15 | $12.92 | $12.92 | 60,000 | — | — |