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
- 2024-08-15 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $13.83 | 5,486 |
| 2026-09-03 | — | — | — | $13.86 | 9,339 |
| 2026-09-02 | — | — | — | $13.30 | 7,140 |
| 2026-09-01 | — | — | — | $13.48 | 20,668 |
| 2026-08-31 | — | — | — | $13.96 | 14,450 |
| 2026-08-28 | — | — | — | $15.06 | 18,831 |
| 2026-08-27 | $15.09 | $15.09 | 516,700 | $15.31 | 13,016 |
| 2026-08-26 | $15.43 | $15.43 | 188,100 | $15.44 | 9,047 |
| 2026-08-25 | $15.43 | $15.43 | 283,400 | $15.40 | 6,325 |
| 2026-08-24 | $15.24 | $15.24 | 336,700 | $15.88 | 11,722 |
| 2026-08-21 | $16.04 | $16.04 | 432,700 | $15.93 | 12,160 |
| 2026-08-20 | $15.85 | $15.85 | 414,100 | $15.51 | 15,565 |
| 2026-08-19 | $15.39 | $15.39 | 296,600 | $15.55 | 7,093 |
| 2026-08-18 | $15.63 | $15.63 | 314,600 | $15.46 | 4,098 |
| 2026-08-17 | $15.85 | $15.85 | 454,900 | $15.75 | 9,647 |
| 2026-08-14 | $16.17 | $16.17 | 339,900 | $16.50 | 9,462 |
| 2026-08-13 | $16.77 | $16.77 | 808,600 | $15.22 | 15,316 |
| 2026-08-12 | $15.33 | $15.32 | 251,700 | $15.88 | 12,743 |
| 2026-08-11 | $15.69 | $15.69 | 288,500 | $15.55 | 7,186 |
| 2026-08-10 | $15.56 | $15.56 | 341,400 | $15.80 | 8,230 |
| 2026-08-07 | $16.10 | $16.10 | 434,900 | $15.63 | 9,904 |
| 2026-08-06 | $15.35 | $15.35 | 276,400 | $15.08 | 7,632 |
| 2026-08-05 | $15.48 | $15.48 | 388,400 | $15.33 | 7,418 |
| 2026-08-04 | $15.40 | $15.40 | 426,800 | $15.12 | 10,809 |
| 2026-08-03 | $14.98 | $14.98 | 644,100 | $13.86 | 13,393 |
| 2026-07-31 | $13.78 | $13.78 | 321,900 | $13.91 | 7,039 |
| 2026-07-30 | $13.70 | $13.70 | 412,300 | $13.06 | 12,379 |
| 2026-07-29 | $12.67 | $12.67 | 453,100 | $13.00 | 18,388 |
| 2026-07-28 | $12.99 | $12.99 | 682,500 | $13.03 | 21,221 |
| 2026-07-27 | $13.43 | $13.43 | 459,900 | $13.20 | 15,786 |
| 2026-07-24 | $12.91 | $12.91 | 632,200 | $14.01 | 19,332 |
| 2026-07-23 | $13.90 | $13.90 | 394,800 | $13.86 | 11,774 |
| 2026-07-22 | $14.26 | $14.26 | 512,900 | $14.39 | 10,967 |
| 2026-07-21 | $14.35 | $14.35 | 701,900 | $13.41 | 16,821 |
| 2026-07-20 | $13.40 | $13.40 | 1,045,100 | $13.40 | 17,816 |
| 2026-07-17 | $13.17 | $13.17 | 622,200 | — | — |
| 2026-07-16 | $12.78 | $12.78 | 1,573,100 | — | — |
| 2026-07-15 | $13.51 | $13.51 | 1,186,400 | — | — |
| 2026-07-14 | $16.03 | $16.03 | 264,800 | — | — |
| 2026-07-13 | $15.58 | $15.58 | 394,700 | — | — |
| 2026-07-10 | $16.12 | $16.12 | 387,000 | — | — |
| 2026-07-09 | $16.14 | $16.14 | 441,000 | — | — |
| 2026-07-08 | $15.62 | $15.62 | 554,600 | — | — |
| 2026-07-07 | $15.34 | $15.34 | 415,700 | — | — |
| 2026-07-06 | $15.78 | $15.78 | 429,500 | — | — |
| 2026-07-02 | $15.68 | $15.68 | 971,600 | — | — |
| 2026-07-01 | $15.54 | $15.54 | 381,300 | — | — |
| 2026-06-30 | $15.76 | $15.76 | 644,700 | — | — |
| 2026-06-29 | $15.26 | $15.26 | 434,000 | — | — |
| 2026-06-26 | $15.21 | $15.21 | 605,700 | — | — |
| 2026-06-25 | $14.41 | $14.41 | 862,000 | — | — |
| 2026-06-24 | $14.05 | $14.05 | 346,000 | — | — |
| 2026-06-23 | $14.26 | $14.26 | 226,800 | — | — |
| 2026-06-22 | $14.67 | $14.67 | 432,300 | — | — |
| 2026-06-18 | $15.12 | $15.12 | 340,300 | — | — |
| 2026-06-17 | $14.72 | $14.72 | 349,800 | — | — |
| 2026-06-16 | $14.55 | $14.55 | 589,700 | — | — |
| 2026-06-15 | $14.81 | $14.81 | 632,000 | — | — |
| 2026-06-12 | $14.20 | $14.20 | 788,900 | — | — |
| 2026-06-11 | $15.10 | $15.10 | 740,000 | — | — |
| 2026-06-10 | $15.46 | $15.46 | 1,067,300 | — | — |
| 2026-06-09 | $16.88 | $16.88 | 1,625,500 | — | — |
| 2026-06-08 | $14.40 | $14.40 | 641,600 | — | — |
| 2026-06-05 | $14.02 | $14.02 | 928,900 | — | — |
| 2026-06-04 | $15.92 | $15.92 | 414,200 | — | — |
| 2026-06-03 | $15.74 | $15.74 | 449,300 | — | — |
| 2026-06-02 | $16.59 | $16.59 | 585,300 | — | — |
| 2026-06-01 | $17.16 | $17.16 | 517,000 | — | — |
| 2026-05-29 | $16.85 | $16.85 | 571,800 | — | — |
| 2026-05-28 | $16.87 | $16.87 | 582,500 | — | — |
| 2026-05-27 | $15.63 | $15.63 | 399,300 | — | — |
| 2026-05-26 | $15.18 | $15.18 | 495,400 | — | — |
| 2026-05-22 | $14.59 | $14.59 | 394,100 | — | — |
| 2026-05-21 | $14.28 | $14.28 | 277,500 | — | — |
| 2026-05-20 | $14.52 | $14.52 | 282,900 | — | — |
| 2026-05-19 | $13.76 | $13.76 | 331,500 | — | — |
| 2026-05-18 | $14.15 | $14.15 | 563,600 | — | — |
| 2026-05-15 | $13.76 | $13.76 | 380,300 | — | — |
| 2026-05-14 | $14.27 | $14.27 | 977,900 | — | — |
| 2026-05-13 | $12.75 | $12.75 | 329,500 | — | — |
| 2026-05-12 | $13.25 | $13.25 | 344,100 | — | — |
| 2026-05-11 | $13.86 | $13.86 | 650,500 | — | — |
| 2026-05-08 | $13.50 | $13.50 | 235,200 | — | — |
| 2026-05-07 | $13.13 | $13.13 | 410,200 | — | — |
| 2026-05-06 | $14.01 | $14.01 | 191,100 | — | — |
| 2026-05-05 | $13.76 | $13.76 | 213,900 | — | — |
| 2026-05-04 | $13.73 | $13.73 | 326,700 | — | — |
| 2026-05-01 | $14.41 | $14.41 | 605,300 | — | — |
| 2026-04-30 | $14.12 | $14.12 | 670,500 | — | — |
| 2026-04-29 | $11.77 | $11.77 | 205,900 | — | — |
| 2026-04-28 | $11.97 | $11.97 | 192,000 | — | — |
| 2026-04-27 | $12.37 | $12.37 | 388,400 | — | — |
| 2026-04-24 | $11.95 | $11.95 | 299,100 | — | — |
| 2026-04-23 | $11.78 | $11.78 | 280,900 | — | — |
| 2026-04-22 | $11.97 | $11.97 | 440,900 | — | — |
| 2026-04-21 | $11.13 | $11.13 | 196,400 | — | — |
| 2026-04-20 | $11.53 | $11.53 | 249,500 | — | — |
| 2026-04-17 | $11.23 | $11.23 | 256,100 | — | — |
| 2026-04-16 | $11.47 | $11.47 | 289,600 | — | — |
| 2026-04-15 | $10.90 | $10.90 | 271,500 | — | — |
| 2026-04-14 | $11.01 | $11.01 | 338,700 | — | — |
| 2026-04-13 | $11.00 | $11.00 | 410,300 | — | — |
| 2026-04-10 | $10.34 | $10.34 | 203,800 | — | — |
| 2026-04-09 | $10.28 | $10.28 | 152,600 | — | — |
| 2026-04-08 | $10.32 | $10.32 | 202,900 | — | — |
| 2026-04-07 | $10.22 | $10.22 | 141,800 | — | — |
| 2026-04-06 | $10.57 | $10.57 | 209,400 | — | — |
| 2026-04-02 | $10.37 | $10.37 | 212,800 | — | — |
| 2026-04-01 | $10.31 | $10.31 | 205,800 | — | — |
| 2026-03-31 | $10.49 | $10.49 | 324,000 | — | — |
| 2026-03-30 | $9.19 | $9.19 | 417,900 | — | — |
| 2026-03-27 | $9.93 | $9.93 | 348,200 | — | — |
| 2026-03-26 | $10.24 | $10.24 | 191,800 | — | — |
| 2026-03-25 | $10.83 | $10.83 | 113,100 | — | — |
| 2026-03-24 | $10.72 | $10.72 | 154,700 | — | — |
| 2026-03-23 | $10.87 | $10.87 | 371,200 | — | — |
| 2026-03-20 | $10.83 | $10.83 | 243,700 | — | — |
| 2026-03-19 | $11.32 | $11.32 | 343,400 | — | — |
| 2026-03-18 | $11.65 | $11.65 | 287,900 | — | — |
| 2026-03-17 | $12.12 | $12.12 | 390,100 | — | — |
| 2026-03-16 | $11.54 | $11.54 | 274,200 | — | — |
| 2026-03-13 | $11.16 | $11.16 | 251,600 | — | — |
| 2026-03-12 | $11.07 | $11.07 | 590,700 | — | — |
| 2026-03-11 | $11.55 | $11.55 | 167,100 | — | — |
| 2026-03-10 | $11.05 | $11.05 | 294,600 | — | — |
| 2026-03-09 | $10.99 | $10.99 | 156,200 | — | — |
| 2026-03-06 | $10.91 | $10.91 | 154,100 | — | — |
| 2026-03-05 | $11.23 | $11.23 | 209,600 | — | — |
| 2026-03-04 | $11.21 | $11.21 | 339,200 | — | — |
| 2026-03-03 | $10.34 | $10.34 | 367,500 | — | — |
| 2026-03-02 | $11.06 | $11.06 | 179,600 | — | — |
| 2026-02-27 | $10.85 | $10.85 | 331,100 | — | — |
| 2026-02-26 | $11.83 | $11.83 | 142,900 | — | — |
| 2026-02-25 | $11.58 | $11.58 | 289,300 | — | — |
| 2026-02-24 | $11.02 | $11.02 | 215,600 | — | — |
| 2026-02-23 | $10.31 | $10.31 | 324,100 | — | — |
| 2026-02-20 | $10.77 | $10.77 | 126,200 | — | — |
| 2026-02-19 | $11.23 | $11.23 | 129,400 | — | — |
| 2026-02-18 | $11.25 | $11.25 | 177,700 | — | — |
| 2026-02-17 | $10.86 | $10.86 | 151,500 | — | — |
| 2026-02-13 | $10.89 | $10.89 | 180,500 | — | — |
| 2026-02-12 | $10.64 | $10.64 | 534,200 | — | — |
| 2026-02-11 | $11.45 | $11.45 | 250,300 | — | — |
| 2026-02-10 | $11.54 | $11.54 | 166,700 | — | — |
| 2026-02-09 | $11.52 | $11.52 | 290,200 | — | — |
| 2026-02-06 | $11.60 | $11.60 | 512,000 | — | — |
| 2026-02-05 | $10.43 | $10.43 | 535,100 | — | — |
| 2026-02-04 | $11.52 | $11.52 | 606,400 | — | — |
| 2026-02-03 | $12.09 | $12.09 | 576,500 | — | — |
| 2026-02-02 | $12.53 | $12.53 | 432,400 | — | — |
| 2026-01-30 | $12.98 | $12.98 | 681,700 | — | — |
| 2026-01-29 | $14.37 | $14.37 | 393,500 | — | — |
| 2026-01-28 | $14.58 | $14.58 | 433,900 | — | — |
| 2026-01-27 | $14.36 | $14.36 | 256,300 | — | — |
| 2026-01-26 | $14.09 | $14.09 | 440,200 | — | — |
| 2026-01-23 | $14.50 | $14.50 | 662,100 | — | — |
| 2026-01-22 | $13.10 | $13.10 | 385,300 | — | — |
| 2026-01-21 | $13.35 | $13.35 | 726,300 | — | — |
| 2026-01-20 | $13.80 | $13.80 | 952,800 | — | — |
| 2026-01-16 | $14.85 | $14.85 | 617,000 | — | — |
| 2026-01-15 | $13.99 | $13.99 | 788,300 | — | — |
| 2026-01-14 | $14.59 | $14.59 | 989,700 | — | — |
| 2026-01-13 | $13.13 | $13.13 | 400,600 | — | — |
| 2026-01-12 | $13.31 | $13.31 | 492,800 | — | — |
| 2026-01-09 | $13.01 | $13.01 | 517,300 | — | — |
| 2026-01-08 | $13.37 | $13.37 | 786,900 | — | — |
| 2026-01-07 | $12.08 | $12.08 | 753,600 | — | — |
| 2026-01-06 | $11.71 | $11.71 | 1,261,400 | — | — |
| 2026-01-05 | $11.85 | $11.85 | 1,351,800 | — | — |
| 2026-01-02 | $10.57 | $10.57 | 404,900 | — | — |