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
- 2025-07-02 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 | — | — | — | $12.53 | 13,645 |
| 2026-09-03 | — | — | — | $13.00 | 12,485 |
| 2026-09-02 | — | — | — | $12.23 | 19,423 |
| 2026-09-01 | — | — | — | $12.26 | 16,754 |
| 2026-08-31 | — | — | — | $12.59 | 32,825 |
| 2026-08-28 | — | — | — | $12.74 | 27,213 |
| 2026-08-27 | $12.35 | $12.47 | 1,220,200 | $12.28 | 31,392 |
| 2026-08-26 | $12.35 | $12.47 | 321,300 | $12.36 | 15,066 |
| 2026-08-25 | $12.36 | $12.49 | 640,100 | $12.01 | 20,133 |
| 2026-08-24 | $12.21 | $12.33 | 233,700 | $12.33 | 12,061 |
| 2026-08-21 | $12.32 | $12.44 | 165,400 | $12.16 | 6,486 |
| 2026-08-20 | $11.91 | $12.03 | 314,600 | $12.19 | 11,522 |
| 2026-08-19 | $12.42 | $12.52 | 488,900 | $12.46 | 21,946 |
| 2026-08-18 | $12.08 | $12.18 | 239,500 | $12.61 | 10,221 |
| 2026-08-17 | $12.40 | $12.50 | 250,600 | $12.93 | 26,540 |
| 2026-08-14 | $12.71 | $12.81 | 1,222,600 | $13.83 | 60,164 |
| 2026-08-13 | $13.69 | $13.80 | 1,521,700 | $13.64 | 77,167 |
| 2026-08-12 | $12.99 | $13.10 | 541,200 | $12.93 | 40,445 |
| 2026-08-11 | $12.87 | $12.97 | 341,600 | $12.71 | 15,434 |
| 2026-08-10 | $12.75 | $12.85 | 181,000 | $13.08 | 11,894 |
| 2026-08-07 | $13.11 | $13.22 | 251,100 | $13.02 | 24,334 |
| 2026-08-06 | $12.93 | $13.03 | 216,800 | $13.31 | 18,964 |
| 2026-08-05 | $13.10 | $13.21 | 231,800 | $13.09 | 24,949 |
| 2026-08-04 | $13.37 | $13.48 | 237,400 | $13.39 | 23,316 |
| 2026-08-03 | $13.31 | $13.42 | 258,800 | $13.17 | 11,775 |
| 2026-07-31 | $12.89 | $12.99 | 232,100 | $12.90 | 14,361 |
| 2026-07-30 | $12.97 | $13.07 | 292,900 | $12.99 | 15,178 |
| 2026-07-29 | $13.09 | $13.20 | 382,500 | $13.48 | 27,759 |
| 2026-07-28 | $13.75 | $13.86 | 323,700 | $13.10 | 21,878 |
| 2026-07-27 | $13.16 | $13.27 | 164,400 | $13.27 | 10,835 |
| 2026-07-24 | $13.09 | $13.20 | 320,500 | $13.53 | 17,119 |
| 2026-07-23 | $13.38 | $13.49 | 320,100 | $13.39 | 12,251 |
| 2026-07-22 | $13.35 | $13.46 | 377,300 | $13.19 | 7,636 |
| 2026-07-21 | $13.02 | $13.13 | 360,500 | $12.56 | 25,578 |
| 2026-07-20 | $12.75 | $12.85 | 534,400 | $12.59 | 21,961 |
| 2026-07-17 | $12.76 | $12.86 | 353,100 | — | — |
| 2026-07-16 | $13.22 | $13.33 | 320,600 | — | — |
| 2026-07-15 | $12.59 | $12.69 | 389,300 | — | — |
| 2026-07-14 | $12.06 | $12.16 | 358,400 | — | — |
| 2026-07-13 | $11.89 | $11.99 | 258,300 | — | — |
| 2026-07-10 | $11.71 | $11.80 | 249,400 | — | — |
| 2026-07-09 | $11.28 | $11.37 | 252,200 | — | — |
| 2026-07-08 | $11.40 | $11.49 | 308,000 | — | — |
| 2026-07-07 | $11.54 | $11.63 | 314,600 | — | — |
| 2026-07-06 | $11.69 | $11.78 | 222,600 | — | — |
| 2026-07-02 | $12.09 | $12.19 | 279,800 | — | — |
| 2026-07-01 | $12.34 | $12.44 | 172,800 | — | — |
| 2026-06-30 | $12.55 | $12.65 | 254,900 | — | — |
| 2026-06-29 | $12.69 | $12.79 | 404,300 | — | — |
| 2026-06-26 | $13.08 | $13.19 | 1,030,800 | — | — |
| 2026-06-25 | $13.20 | $13.31 | 208,600 | — | — |
| 2026-06-24 | $12.77 | $12.87 | 271,100 | — | — |
| 2026-06-23 | $12.42 | $12.52 | 170,700 | — | — |
| 2026-06-22 | $12.48 | $12.58 | 254,900 | — | — |
| 2026-06-18 | $12.33 | $12.43 | 355,500 | — | — |
| 2026-06-17 | $12.01 | $12.11 | 191,300 | — | — |
| 2026-06-16 | $12.28 | $12.38 | 138,300 | — | — |
| 2026-06-15 | $12.20 | $12.30 | 110,200 | — | — |
| 2026-06-12 | $12.34 | $12.44 | 162,000 | — | — |
| 2026-06-11 | $12.21 | $12.31 | 210,600 | — | — |
| 2026-06-10 | $11.91 | $12.01 | 153,400 | — | — |
| 2026-06-09 | $12.19 | $12.29 | 159,100 | — | — |
| 2026-06-08 | $11.94 | $12.04 | 222,700 | — | — |
| 2026-06-05 | $11.51 | $11.60 | 108,100 | — | — |
| 2026-06-04 | $12.16 | $12.23 | 164,900 | — | — |
| 2026-06-03 | $11.92 | $11.99 | 153,000 | — | — |
| 2026-06-02 | $12.30 | $12.37 | 145,500 | — | — |
| 2026-06-01 | $12.51 | $12.59 | 228,900 | — | — |
| 2026-05-29 | $12.48 | $12.56 | 276,900 | — | — |
| 2026-05-28 | $12.91 | $12.99 | 185,200 | — | — |
| 2026-05-27 | $12.81 | $12.89 | 153,000 | — | — |
| 2026-05-26 | $12.71 | $12.79 | 259,700 | — | — |
| 2026-05-22 | $12.10 | $12.17 | 191,600 | — | — |
| 2026-05-21 | $11.86 | $11.93 | 213,000 | — | — |
| 2026-05-20 | $12.26 | $12.33 | 368,700 | — | — |
| 2026-05-19 | $11.30 | $11.37 | 347,100 | — | — |
| 2026-05-18 | $12.43 | $12.50 | 429,700 | — | — |
| 2026-05-15 | $11.99 | $12.06 | 400,200 | — | — |
| 2026-05-14 | $11.15 | $11.22 | 617,600 | — | — |
| 2026-05-13 | $10.77 | $10.83 | 427,000 | — | — |
| 2026-05-12 | $11.50 | $11.57 | 252,200 | — | — |
| 2026-05-11 | $12.26 | $12.33 | 350,500 | — | — |
| 2026-05-08 | $11.51 | $11.58 | 207,300 | — | — |
| 2026-05-07 | $11.72 | $11.79 | 359,500 | — | — |
| 2026-05-06 | $11.50 | $11.57 | 185,200 | — | — |
| 2026-05-05 | $11.49 | $11.56 | 259,000 | — | — |
| 2026-05-04 | $10.93 | $11.00 | 359,100 | — | — |
| 2026-05-01 | $11.67 | $11.74 | 147,900 | — | — |
| 2026-04-30 | $11.62 | $11.69 | 176,100 | — | — |
| 2026-04-29 | $11.15 | $11.22 | 232,500 | — | — |
| 2026-04-28 | $11.37 | $11.44 | 328,200 | — | — |
| 2026-04-27 | $11.27 | $11.34 | 192,700 | — | — |
| 2026-04-24 | $11.48 | $11.55 | 286,400 | — | — |
| 2026-04-23 | $11.79 | $11.86 | 204,800 | — | — |
| 2026-04-22 | $12.14 | $12.21 | 185,400 | — | — |
| 2026-04-21 | $11.75 | $11.82 | 298,800 | — | — |
| 2026-04-20 | $11.55 | $11.62 | 305,600 | — | — |
| 2026-04-17 | $11.85 | $11.92 | 259,600 | — | — |
| 2026-04-16 | $11.48 | $11.55 | 416,600 | — | — |
| 2026-04-15 | $12.21 | $12.28 | 288,800 | — | — |
| 2026-04-14 | $12.34 | $12.41 | 332,200 | — | — |
| 2026-04-13 | $12.21 | $12.28 | 437,400 | — | — |
| 2026-04-10 | $11.39 | $11.46 | 303,000 | — | — |
| 2026-04-09 | $11.50 | $11.57 | 375,000 | — | — |
| 2026-04-08 | $10.77 | $10.83 | 648,200 | — | — |
| 2026-04-07 | $9.77 | $9.83 | 433,800 | — | — |
| 2026-04-06 | $9.35 | $9.41 | 402,300 | — | — |
| 2026-04-02 | $9.58 | $9.64 | 350,300 | — | — |
| 2026-04-01 | $9.38 | $9.44 | 661,700 | — | — |
| 2026-03-31 | $9.71 | $9.77 | 343,100 | — | — |
| 2026-03-30 | $9.42 | $9.48 | 433,600 | — | — |
| 2026-03-27 | $9.41 | $9.47 | 487,600 | — | — |
| 2026-03-26 | $9.24 | $9.30 | 702,000 | — | — |
| 2026-03-25 | $9.59 | $9.65 | 499,900 | — | — |
| 2026-03-24 | $9.87 | $9.93 | 1,853,700 | — | — |
| 2026-03-23 | $9.93 | $9.99 | 621,100 | — | — |
| 2026-03-20 | $9.91 | $9.97 | 854,600 | — | — |
| 2026-03-19 | $11.30 | $11.37 | 438,800 | — | — |
| 2026-03-18 | $12.84 | $12.92 | 181,600 | — | — |
| 2026-03-17 | $13.19 | $13.27 | 209,600 | — | — |
| 2026-03-16 | $13.41 | $13.49 | 118,700 | — | — |
| 2026-03-13 | $13.36 | $13.44 | 118,100 | — | — |
| 2026-03-12 | $13.37 | $13.45 | 181,200 | — | — |
| 2026-03-11 | $13.58 | $13.66 | 122,100 | — | — |
| 2026-03-10 | $13.35 | $13.43 | 203,800 | — | — |
| 2026-03-09 | $13.50 | $13.58 | 247,100 | — | — |
| 2026-03-06 | $13.35 | $13.43 | 233,500 | — | — |
| 2026-03-05 | $13.81 | $13.89 | 188,900 | — | — |
| 2026-03-04 | $14.68 | $14.77 | 217,100 | — | — |
| 2026-03-03 | $14.14 | $14.23 | 297,300 | — | — |
| 2026-03-02 | $14.47 | $14.56 | 143,700 | — | — |
| 2026-02-27 | $14.42 | $14.51 | 223,000 | — | — |
| 2026-02-26 | $14.75 | $14.84 | 101,900 | — | — |
| 2026-02-25 | $14.91 | $15.00 | 187,000 | — | — |
| 2026-02-24 | $14.71 | $14.80 | 268,800 | — | — |
| 2026-02-23 | $14.81 | $14.90 | 134,600 | — | — |
| 2026-02-20 | $15.61 | $15.70 | 128,000 | — | — |
| 2026-02-19 | $15.39 | $15.48 | 115,100 | — | — |
| 2026-02-18 | $15.30 | $15.37 | 120,600 | — | — |
| 2026-02-17 | $15.41 | $15.48 | 169,000 | — | — |
| 2026-02-13 | $15.51 | $15.58 | 207,200 | — | — |
| 2026-02-12 | $14.89 | $14.96 | 191,000 | — | — |
| 2026-02-11 | $15.52 | $15.59 | 152,900 | — | — |
| 2026-02-10 | $15.37 | $15.44 | 128,500 | — | — |
| 2026-02-09 | $15.49 | $15.56 | 108,000 | — | — |
| 2026-02-06 | $15.61 | $15.68 | 161,300 | — | — |
| 2026-02-05 | $14.61 | $14.67 | 201,300 | — | — |
| 2026-02-04 | $15.20 | $15.27 | 332,700 | — | — |
| 2026-02-03 | $15.27 | $15.34 | 246,600 | — | — |
| 2026-02-02 | $15.14 | $15.21 | 286,500 | — | — |
| 2026-01-30 | $14.64 | $14.70 | 208,700 | — | — |
| 2026-01-29 | $14.00 | $14.06 | 185,800 | — | — |
| 2026-01-28 | $13.71 | $13.77 | 139,000 | — | — |
| 2026-01-27 | $13.99 | $14.05 | 269,700 | — | — |
| 2026-01-26 | $14.17 | $14.23 | 101,900 | — | — |
| 2026-01-23 | $14.29 | $14.35 | 147,100 | — | — |
| 2026-01-22 | $14.75 | $14.81 | 163,200 | — | — |
| 2026-01-21 | $14.36 | $14.42 | 197,100 | — | — |
| 2026-01-20 | $14.13 | $14.19 | 182,100 | — | — |
| 2026-01-16 | $14.89 | $14.96 | 163,100 | — | — |
| 2026-01-15 | $14.81 | $14.87 | 187,800 | — | — |
| 2026-01-14 | $14.47 | $14.53 | 169,100 | — | — |
| 2026-01-13 | $14.51 | $14.57 | 124,600 | — | — |
| 2026-01-12 | $14.43 | $14.49 | 77,400 | — | — |
| 2026-01-09 | $14.49 | $14.55 | 142,600 | — | — |
| 2026-01-08 | $14.28 | $14.34 | 167,600 | — | — |
| 2026-01-07 | $13.96 | $14.02 | 159,900 | — | — |
| 2026-01-06 | $13.54 | $13.60 | 176,500 | — | — |
| 2026-01-05 | $13.01 | $13.07 | 222,000 | — | — |
| 2026-01-02 | $12.59 | $12.65 | 150,900 | — | — |