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
- 2025-10-22 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 | — | — | — | $14.32 | 642 |
| 2026-09-03 | — | — | — | $15.00 | 200 |
| 2026-09-01 | — | — | — | $14.83 | 100 |
| 2026-08-31 | — | — | — | $14.88 | 722 |
| 2026-08-28 | — | — | — | $14.65 | 276 |
| 2026-08-27 | $14.53 | $14.53 | 12,500 | $14.56 | 100 |
| 2026-08-26 | $14.40 | $14.40 | 16,800 | — | — |
| 2026-08-25 | $14.32 | $14.32 | 16,700 | $14.90 | 200 |
| 2026-08-24 | $14.80 | $14.80 | 20,800 | $14.91 | 358 |
| 2026-08-21 | $14.63 | $14.63 | 6,200 | — | — |
| 2026-08-20 | $14.32 | $14.32 | 12,300 | — | — |
| 2026-08-19 | $14.57 | $14.57 | 1,600 | $14.75 | 267 |
| 2026-08-18 | $14.50 | $14.50 | 6,700 | — | — |
| 2026-08-17 | $14.33 | $14.33 | 26,200 | $14.51 | 19 |
| 2026-08-14 | $14.60 | $14.60 | 57,700 | $14.92 | 722 |
| 2026-08-13 | $14.82 | $14.82 | 70,300 | $15.06 | 952 |
| 2026-08-12 | $14.91 | $14.91 | 79,300 | $15.14 | 300 |
| 2026-08-11 | $15.01 | $15.01 | 57,000 | $15.18 | 728 |
| 2026-08-10 | $15.24 | $15.24 | 109,400 | $15.55 | 1,318 |
| 2026-08-07 | $15.22 | $15.22 | 78,600 | $15.05 | 978 |
| 2026-08-06 | $14.93 | $14.93 | 66,500 | $15.04 | 726 |
| 2026-08-05 | $15.06 | $15.06 | 51,700 | $15.16 | 237 |
| 2026-08-04 | $15.13 | $15.13 | 54,600 | $15.47 | 964 |
| 2026-08-03 | $15.00 | $15.00 | 81,300 | $15.41 | 2,169 |
| 2026-07-31 | $15.20 | $15.20 | 58,600 | $15.03 | 957 |
| 2026-07-30 | $15.16 | $15.16 | 72,500 | $15.40 | 1,091 |
| 2026-07-29 | $15.12 | $15.12 | 113,200 | $15.15 | 2,552 |
| 2026-07-28 | $15.12 | $15.12 | 239,300 | $14.77 | 1,945 |
| 2026-07-27 | $15.26 | $15.26 | 100,100 | $15.22 | 1,430 |
| 2026-07-24 | $14.91 | $14.91 | 39,800 | $15.25 | 181 |
| 2026-07-23 | $15.01 | $15.01 | 40,900 | $14.99 | 205 |
| 2026-07-22 | $15.45 | $15.45 | 51,000 | $15.40 | 1,910 |
| 2026-07-21 | $15.02 | $15.02 | 66,100 | $15.60 | 942 |
| 2026-07-20 | $15.39 | $15.39 | 42,500 | $15.20 | 662 |
| 2026-07-17 | $15.50 | $15.50 | 58,100 | — | — |
| 2026-07-16 | $14.96 | $14.96 | 59,600 | — | — |
| 2026-07-15 | $15.63 | $15.63 | 24,700 | — | — |
| 2026-07-14 | $15.00 | $15.00 | 35,600 | — | — |
| 2026-07-13 | $14.19 | $14.19 | 46,000 | — | — |
| 2026-07-10 | $16.09 | $16.09 | 46,900 | — | — |
| 2026-07-09 | $15.18 | $15.18 | 12,200 | — | — |
| 2026-07-08 | $15.08 | $15.08 | 39,400 | — | — |
| 2026-07-07 | $15.10 | $15.10 | 31,800 | — | — |
| 2026-07-06 | $15.48 | $15.48 | 24,400 | — | — |
| 2026-07-02 | $14.80 | $14.80 | 35,700 | — | — |
| 2026-07-01 | $15.21 | $15.21 | 40,000 | — | — |
| 2026-06-30 | $15.14 | $15.14 | 28,600 | — | — |
| 2026-06-29 | $15.01 | $15.01 | 41,800 | — | — |
| 2026-06-26 | $14.90 | $14.90 | 36,100 | — | — |
| 2026-06-25 | $15.10 | $15.10 | 106,400 | — | — |
| 2026-06-24 | $15.04 | $15.04 | 47,500 | — | — |
| 2026-06-23 | $14.64 | $14.64 | 26,100 | — | — |
| 2026-06-22 | $15.58 | $15.58 | 48,300 | — | — |
| 2026-06-18 | $15.60 | $15.60 | 30,600 | — | — |
| 2026-06-17 | $15.72 | $15.72 | 38,700 | — | — |
| 2026-06-16 | $13.37 | $13.37 | 81,100 | — | — |
| 2026-06-15 | $14.15 | $14.15 | 56,500 | — | — |
| 2026-06-12 | $14.40 | $14.40 | 14,700 | — | — |
| 2026-06-11 | $14.54 | $14.54 | 30,000 | — | — |
| 2026-06-10 | $15.04 | $15.04 | 20,400 | — | — |
| 2026-06-09 | $15.20 | $15.20 | 75,500 | — | — |
| 2026-06-08 | $14.90 | $14.90 | 29,000 | — | — |
| 2026-06-05 | $15.07 | $15.07 | 47,600 | — | — |
| 2026-06-04 | $15.21 | $15.21 | 27,700 | — | — |
| 2026-06-03 | $15.77 | $15.77 | 98,100 | — | — |
| 2026-06-02 | $16.50 | $16.50 | 13,800 | — | — |
| 2026-06-01 | $16.99 | $16.99 | 19,500 | — | — |
| 2026-05-29 | $17.99 | $17.99 | 22,000 | — | — |
| 2026-05-28 | $17.12 | $17.12 | 20,300 | — | — |
| 2026-05-27 | $18.46 | $18.46 | 19,600 | — | — |
| 2026-05-26 | $17.36 | $17.36 | 7,500 | — | — |
| 2026-05-22 | $17.24 | $17.24 | 8,400 | — | — |
| 2026-05-21 | $17.62 | $17.62 | 6,200 | — | — |
| 2026-05-20 | $16.81 | $16.81 | 23,300 | — | — |
| 2026-05-19 | $17.11 | $17.11 | 34,200 | — | — |
| 2026-05-18 | $16.91 | $16.91 | 13,600 | — | — |
| 2026-05-15 | $17.50 | $17.50 | 18,000 | — | — |
| 2026-05-14 | $18.70 | $18.70 | 29,800 | — | — |
| 2026-05-13 | $19.78 | $19.78 | 9,300 | — | — |
| 2026-05-12 | $19.26 | $19.26 | 49,400 | — | — |
| 2026-05-11 | $18.80 | $18.80 | 41,800 | — | — |
| 2026-05-08 | $18.39 | $18.39 | 64,000 | — | — |
| 2026-05-07 | $18.60 | $18.60 | 32,300 | — | — |
| 2026-05-06 | $17.42 | $17.42 | 76,400 | — | — |
| 2026-05-05 | $18.98 | $18.98 | 72,200 | — | — |
| 2026-05-04 | $18.34 | $18.34 | 70,000 | — | — |
| 2026-05-01 | $18.40 | $18.40 | 62,800 | — | — |
| 2026-04-30 | $17.40 | $17.40 | 18,200 | — | — |
| 2026-04-29 | $18.90 | $18.90 | 72,500 | — | — |
| 2026-04-28 | $18.42 | $18.42 | 87,400 | — | — |
| 2026-04-27 | $16.62 | $16.62 | 60,400 | — | — |
| 2026-04-24 | $22.05 | $22.05 | 33,200 | — | — |
| 2026-04-23 | $21.01 | $21.01 | 118,600 | — | — |
| 2026-04-22 | $23.96 | $23.96 | 59,900 | — | — |
| 2026-04-21 | $18.87 | $18.87 | 159,500 | — | — |
| 2026-04-20 | $18.64 | $18.64 | 162,700 | — | — |
| 2026-04-17 | $18.87 | $18.87 | 315,300 | — | — |
| 2026-04-16 | $15.49 | $15.49 | 78,300 | — | — |
| 2026-04-15 | $15.06 | $15.06 | 221,500 | — | — |
| 2026-04-14 | $15.02 | $15.02 | 243,200 | — | — |
| 2026-04-13 | $15.17 | $15.17 | 122,600 | — | — |
| 2026-04-10 | $14.81 | $14.81 | 258,200 | — | — |
| 2026-04-09 | $15.60 | $15.60 | 180,400 | — | — |
| 2026-04-08 | $15.49 | $15.49 | 396,400 | — | — |
| 2026-04-07 | $15.05 | $15.05 | 395,000 | — | — |
| 2026-04-06 | $15.11 | $15.11 | 270,700 | — | — |
| 2026-04-02 | $15.49 | $15.49 | 250,800 | — | — |
| 2026-04-01 | $15.75 | $15.75 | 265,400 | — | — |
| 2026-03-31 | $15.07 | $15.07 | 226,000 | — | — |
| 2026-03-30 | $15.15 | $15.15 | 215,200 | — | — |
| 2026-03-27 | $15.34 | $15.34 | 270,400 | — | — |
| 2026-03-26 | $15.40 | $15.40 | 298,600 | — | — |
| 2026-03-25 | $15.55 | $15.55 | 220,100 | — | — |
| 2026-03-24 | $14.99 | $14.99 | 322,600 | — | — |
| 2026-03-23 | $15.20 | $15.20 | 252,000 | — | — |
| 2026-03-20 | $14.05 | $14.05 | 527,800 | — | — |
| 2026-03-19 | $14.89 | $14.89 | 280,600 | — | — |
| 2026-03-18 | $15.30 | $15.30 | 310,200 | — | — |
| 2026-03-17 | $15.50 | $15.50 | 226,500 | — | — |
| 2026-03-16 | $15.02 | $15.02 | 241,000 | — | — |
| 2026-03-13 | $15.94 | $15.94 | 243,200 | — | — |
| 2026-03-12 | $15.63 | $15.63 | 498,900 | — | — |
| 2026-03-11 | $18.69 | $18.69 | 190,200 | — | — |
| 2026-03-10 | $18.59 | $18.59 | 311,000 | — | — |
| 2026-03-09 | $18.20 | $18.20 | 184,500 | — | — |
| 2026-03-06 | $18.11 | $18.11 | 88,700 | — | — |
| 2026-03-05 | $15.39 | $15.39 | 135,200 | — | — |
| 2026-03-04 | $14.02 | $14.02 | 69,200 | — | — |
| 2026-03-03 | $13.62 | $13.62 | 55,600 | — | — |
| 2026-03-02 | $14.97 | $14.97 | 54,600 | — | — |
| 2026-02-27 | $13.33 | $13.33 | 7,900 | — | — |
| 2026-02-26 | $13.40 | $13.40 | 41,500 | — | — |
| 2026-02-25 | $13.13 | $13.13 | 95,900 | — | — |
| 2026-02-24 | $14.55 | $14.55 | 54,100 | — | — |
| 2026-02-23 | $13.16 | $13.16 | 33,800 | — | — |
| 2026-02-20 | $11.40 | $11.40 | 116,500 | — | — |
| 2026-02-19 | $10.05 | $10.05 | 43,900 | — | — |
| 2026-02-18 | $9.80 | $9.80 | 70,000 | — | — |
| 2026-02-17 | $10.10 | $10.10 | 33,300 | — | — |
| 2026-02-13 | $11.48 | $11.48 | 258,200 | — | — |
| 2026-02-12 | $11.61 | $11.61 | 126,900 | — | — |
| 2026-02-11 | $11.49 | $11.49 | 96,000 | — | — |
| 2026-02-10 | $11.24 | $11.24 | 167,400 | — | — |
| 2026-02-09 | $11.04 | $11.04 | 113,800 | — | — |
| 2026-02-06 | $9.81 | $9.81 | 26,100 | — | — |
| 2026-02-05 | $9.46 | $9.46 | 51,900 | — | — |
| 2026-02-04 | $9.45 | $9.45 | 140,000 | — | — |
| 2026-02-03 | $9.99 | $9.99 | 31,600 | — | — |
| 2026-02-02 | $9.70 | $9.70 | 63,600 | — | — |
| 2026-01-30 | $10.13 | $10.13 | 53,100 | — | — |
| 2026-01-29 | $9.60 | $9.60 | 120,900 | — | — |
| 2026-01-28 | $10.00 | $10.00 | 60,200 | — | — |
| 2026-01-27 | $9.64 | $9.64 | 9,800 | — | — |
| 2026-01-26 | $10.02 | $10.02 | 25,000 | — | — |
| 2026-01-23 | $9.66 | $9.66 | 10,800 | — | — |
| 2026-01-22 | $9.34 | $9.34 | 52,700 | — | — |
| 2026-01-21 | $9.31 | $9.31 | 48,100 | — | — |
| 2026-01-20 | $8.55 | $8.55 | 136,200 | — | — |
| 2026-01-16 | $10.57 | $10.57 | 42,500 | — | — |
| 2026-01-15 | $11.27 | $11.27 | 192,100 | — | — |
| 2026-01-14 | $11.82 | $11.82 | 28,800 | — | — |
| 2026-01-13 | $12.01 | $12.01 | 19,200 | — | — |
| 2026-01-12 | $11.98 | $11.98 | 74,500 | — | — |
| 2026-01-09 | $13.00 | $13.00 | 70,100 | — | — |
| 2026-01-08 | $13.23 | $13.23 | 79,000 | — | — |
| 2026-01-07 | $10.56 | $10.56 | 76,400 | — | — |
| 2026-01-06 | $11.06 | $11.06 | 141,100 | — | — |
| 2026-01-05 | $10.84 | $10.84 | 148,200 | — | — |
| 2026-01-02 | $10.47 | $10.47 | 35,200 | — | — |