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
- 2024-08-07 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $11.86 | 814 |
| 2026-09-01 | — | — | — | $11.80 | 115 |
| 2026-08-31 | — | — | — | $11.90 | 200 |
| 2026-08-28 | — | — | — | $11.95 | 268 |
| 2026-08-27 | $11.85 | $11.85 | 94,400 | $11.98 | 2,734 |
| 2026-08-26 | $12.14 | $12.14 | 44,800 | $12.01 | 507 |
| 2026-08-25 | $12.11 | $12.11 | 70,600 | $12.17 | 756 |
| 2026-08-24 | $12.13 | $12.13 | 46,800 | $12.34 | 340 |
| 2026-08-21 | $12.20 | $12.20 | 84,500 | $12.30 | 79 |
| 2026-08-20 | $11.96 | $11.96 | 73,700 | $12.10 | 425 |
| 2026-08-19 | $12.40 | $12.40 | 82,100 | $12.30 | 3,969 |
| 2026-08-18 | $12.35 | $12.35 | 98,500 | — | — |
| 2026-08-17 | $12.10 | $12.10 | 99,000 | — | — |
| 2026-08-14 | $12.11 | $12.11 | 16,700 | — | — |
| 2026-08-13 | $11.90 | $11.90 | 24,000 | — | — |
| 2026-08-12 | $11.87 | $11.87 | 47,400 | — | — |
| 2026-08-11 | $11.75 | $11.75 | 24,100 | — | — |
| 2026-08-10 | $11.71 | $11.71 | 86,900 | — | — |
| 2026-08-07 | $11.55 | $11.55 | 87,400 | — | — |
| 2026-08-06 | $11.55 | $11.55 | 124,600 | — | — |
| 2026-08-05 | $11.32 | $11.32 | 58,100 | — | — |
| 2026-08-04 | $11.33 | $11.33 | 202,300 | — | — |
| 2026-08-03 | $11.10 | $11.10 | 34,200 | — | — |
| 2026-07-31 | $11.10 | $11.10 | 32,400 | — | — |
| 2026-07-30 | $10.92 | $10.92 | 175,600 | — | — |
| 2026-07-29 | $10.67 | $10.67 | 138,000 | — | — |
| 2026-07-28 | $11.15 | $11.15 | 64,900 | — | — |
| 2026-07-27 | $11.58 | $11.58 | 107,600 | — | — |
| 2026-07-24 | $10.92 | $10.92 | 49,100 | — | — |
| 2026-07-23 | $11.00 | $11.00 | 37,800 | — | — |
| 2026-07-22 | $11.36 | $11.36 | 49,600 | — | — |
| 2026-07-21 | $11.45 | $11.45 | 71,400 | — | — |
| 2026-07-20 | $11.10 | $11.10 | 69,500 | — | — |
| 2026-07-17 | $10.36 | $10.36 | 76,600 | — | — |
| 2026-07-16 | $10.54 | $10.54 | 51,600 | — | — |
| 2026-07-15 | $10.54 | $10.54 | 73,200 | — | — |
| 2026-07-14 | $10.66 | $10.66 | 94,300 | — | — |
| 2026-07-13 | $10.32 | $10.32 | 87,600 | — | — |
| 2026-07-10 | $10.69 | $10.69 | 46,500 | — | — |
| 2026-07-09 | $10.67 | $10.67 | 82,100 | — | — |
| 2026-07-08 | $10.81 | $10.81 | 21,700 | — | — |
| 2026-07-07 | $10.99 | $10.99 | 34,100 | — | — |
| 2026-07-06 | $11.20 | $11.20 | 63,100 | — | — |
| 2026-07-02 | $11.29 | $11.29 | 29,900 | — | — |
| 2026-07-01 | $11.49 | $11.49 | 49,200 | — | — |
| 2026-06-30 | $11.39 | $11.39 | 23,000 | — | — |
| 2026-06-29 | $11.26 | $11.26 | 66,700 | — | — |
| 2026-06-26 | $11.62 | $11.62 | 89,500 | — | — |
| 2026-06-25 | $11.40 | $11.40 | 39,300 | — | — |
| 2026-06-24 | $11.34 | $11.34 | 57,100 | — | — |
| 2026-06-23 | $11.78 | $11.78 | 69,500 | — | — |
| 2026-06-22 | $12.19 | $12.19 | 192,600 | — | — |
| 2026-06-18 | $12.01 | $12.01 | 46,000 | — | — |
| 2026-06-17 | $11.82 | $11.82 | 26,100 | — | — |
| 2026-06-16 | $11.91 | $11.91 | 29,900 | — | — |
| 2026-06-15 | $11.86 | $11.86 | 77,600 | — | — |
| 2026-06-12 | $11.93 | $11.93 | 27,300 | — | — |
| 2026-06-11 | $11.62 | $11.62 | 49,700 | — | — |
| 2026-06-10 | $11.69 | $11.69 | 46,300 | — | — |
| 2026-06-09 | $11.86 | $11.86 | 60,400 | — | — |
| 2026-06-08 | $12.05 | $12.05 | 49,800 | — | — |
| 2026-06-05 | $11.80 | $11.80 | 75,800 | — | — |
| 2026-06-04 | $12.57 | $12.57 | 91,100 | — | — |
| 2026-06-03 | $12.22 | $12.22 | 99,500 | — | — |
| 2026-06-02 | $12.26 | $12.26 | 109,000 | — | — |
| 2026-06-01 | $11.94 | $11.94 | 77,400 | — | — |
| 2026-05-29 | $11.68 | $11.68 | 48,900 | — | — |
| 2026-05-28 | $11.98 | $11.98 | 77,400 | — | — |
| 2026-05-27 | $11.62 | $11.62 | 41,300 | — | — |
| 2026-05-26 | $11.93 | $11.93 | 128,100 | — | — |
| 2026-05-22 | $12.14 | $12.14 | 55,600 | — | — |
| 2026-05-21 | $12.12 | $12.12 | 38,700 | — | — |
| 2026-05-20 | $12.31 | $12.31 | 44,200 | — | — |
| 2026-05-19 | $12.14 | $12.14 | 187,200 | — | — |
| 2026-05-18 | $13.07 | $13.07 | 132,200 | — | — |
| 2026-05-15 | $12.54 | $12.54 | 241,700 | — | — |
| 2026-05-14 | $12.64 | $12.64 | 128,700 | — | — |
| 2026-05-13 | $12.70 | $12.70 | 114,500 | — | — |
| 2026-05-12 | $12.55 | $12.55 | 139,500 | — | — |
| 2026-05-11 | $12.45 | $12.45 | 557,600 | — | — |
| 2026-05-08 | $12.19 | $12.19 | 78,000 | — | — |
| 2026-05-07 | $12.22 | $12.22 | 98,000 | — | — |
| 2026-05-06 | $11.80 | $11.80 | 23,500 | — | — |
| 2026-05-05 | $11.65 | $11.65 | 63,600 | — | — |
| 2026-05-04 | $11.54 | $11.54 | 38,700 | — | — |
| 2026-05-01 | $11.73 | $11.73 | 24,900 | — | — |
| 2026-04-30 | $11.74 | $11.74 | 16,200 | — | — |
| 2026-04-29 | $11.70 | $11.70 | 24,000 | — | — |
| 2026-04-28 | $11.69 | $11.69 | 21,200 | — | — |
| 2026-04-27 | $11.80 | $11.80 | 30,400 | — | — |
| 2026-04-24 | $11.82 | $11.82 | 28,100 | — | — |
| 2026-04-23 | $11.73 | $11.73 | 60,700 | — | — |
| 2026-04-22 | $11.75 | $11.75 | 28,100 | — | — |
| 2026-04-21 | $11.47 | $11.47 | 54,400 | — | — |
| 2026-04-20 | $11.65 | $11.65 | 21,100 | — | — |
| 2026-04-17 | $11.68 | $11.68 | 46,000 | — | — |
| 2026-04-16 | $11.57 | $11.57 | 56,300 | — | — |
| 2026-04-15 | $11.63 | $11.63 | 40,500 | — | — |
| 2026-04-14 | $11.50 | $11.50 | 80,300 | — | — |
| 2026-04-13 | $11.50 | $11.50 | 118,100 | — | — |