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
- 2026-02-06 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 | — | — | — | $14.39 | 9,220 |
| 2026-09-03 | — | — | — | $13.71 | 15,058 |
| 2026-09-02 | — | — | — | $13.45 | 6,022 |
| 2026-09-01 | — | — | — | $13.35 | 11,700 |
| 2026-08-31 | — | — | — | $13.64 | 7,817 |
| 2026-08-28 | — | — | — | $14.07 | 13,403 |
| 2026-08-27 | $13.84 | $13.84 | 154,200 | $14.33 | 5,134 |
| 2026-08-26 | $14.28 | $14.28 | 243,700 | $14.42 | 24,173 |
| 2026-08-25 | $14.02 | $14.02 | 219,300 | $13.29 | 7,353 |
| 2026-08-24 | $12.82 | $12.82 | 31,700 | $13.45 | 2,040 |
| 2026-08-21 | $13.25 | $13.25 | 68,400 | $13.52 | 4,191 |
| 2026-08-20 | $13.43 | $13.43 | 92,200 | $13.51 | 3,367 |
| 2026-08-19 | $13.75 | $13.75 | 137,400 | $13.75 | 8,753 |
| 2026-08-18 | $13.73 | $13.73 | 30,900 | $13.58 | 3,031 |
| 2026-08-17 | $13.68 | $13.68 | 119,300 | $13.55 | 3,561 |
| 2026-08-14 | $13.22 | $13.22 | 42,000 | $14.25 | 3,093 |
| 2026-08-13 | $13.95 | $13.95 | 241,600 | $14.48 | 5,043 |
| 2026-08-12 | $14.11 | $14.11 | 151,400 | $15.05 | 9,398 |
| 2026-08-11 | $14.85 | $14.85 | 61,000 | $15.13 | 1,273 |
| 2026-08-10 | $15.00 | $15.00 | 87,400 | $14.42 | 4,157 |
| 2026-08-07 | $14.50 | $14.50 | 367,400 | $13.25 | 3,774 |
| 2026-08-06 | $13.50 | $13.50 | 38,600 | $14.02 | 2,457 |
| 2026-08-05 | $14.32 | $14.32 | 29,100 | $14.79 | 2,590 |
| 2026-08-04 | $14.73 | $14.73 | 87,400 | $13.37 | 8,559 |
| 2026-08-03 | $13.52 | $13.52 | 126,000 | $12.63 | 6,976 |
| 2026-07-31 | $12.87 | $12.87 | 54,100 | $12.72 | 2,794 |
| 2026-07-30 | $12.76 | $12.76 | 68,900 | $12.93 | 6,072 |
| 2026-07-29 | $12.40 | $12.40 | 46,800 | $12.32 | 2,188 |
| 2026-07-28 | $12.54 | $12.54 | 33,000 | $12.87 | 2,211 |
| 2026-07-27 | $12.51 | $12.51 | 33,400 | $12.56 | 3,949 |
| 2026-07-24 | $12.51 | $12.51 | 59,100 | $13.11 | 6,197 |
| 2026-07-23 | $12.97 | $12.97 | 132,200 | $12.19 | 7,918 |
| 2026-07-22 | $11.60 | $11.60 | 84,500 | $11.82 | 8,484 |
| 2026-07-21 | $11.64 | $11.64 | 107,700 | $12.60 | 6,840 |
| 2026-07-20 | $11.98 | $11.98 | 42,700 | $11.87 | 1,336 |
| 2026-07-17 | $12.04 | $12.04 | 57,400 | — | — |
| 2026-07-16 | $12.32 | $12.32 | 66,400 | — | — |
| 2026-07-15 | $12.63 | $12.63 | 143,000 | — | — |
| 2026-07-14 | $12.04 | $12.04 | 49,000 | — | — |
| 2026-07-13 | $12.31 | $12.31 | 116,200 | — | — |
| 2026-07-10 | $13.08 | $13.08 | 47,200 | — | — |
| 2026-07-09 | $13.03 | $13.03 | 54,300 | — | — |
| 2026-07-08 | $12.74 | $12.74 | 45,500 | — | — |
| 2026-07-07 | $13.28 | $13.28 | 97,700 | — | — |
| 2026-07-06 | $13.52 | $13.52 | 107,100 | — | — |
| 2026-07-02 | $12.65 | $12.65 | 38,900 | — | — |
| 2026-07-01 | $11.87 | $11.87 | 166,700 | — | — |
| 2026-06-30 | $12.98 | $12.98 | 264,200 | — | — |
| 2026-06-29 | $17.82 | $17.82 | 200,300 | — | — |
| 2026-06-26 | $13.81 | $13.81 | 96,400 | — | — |
| 2026-06-25 | $13.43 | $13.43 | 93,900 | — | — |
| 2026-06-24 | $12.68 | $12.68 | 199,300 | — | — |
| 2026-06-23 | $11.94 | $11.94 | 54,300 | — | — |
| 2026-06-22 | $11.84 | $11.84 | 126,000 | — | — |
| 2026-06-18 | $10.98 | $10.98 | 189,000 | — | — |
| 2026-06-17 | $10.10 | $10.10 | 116,700 | — | — |
| 2026-06-16 | $10.00 | $10.00 | 102,700 | — | — |
| 2026-06-15 | $10.00 | $10.00 | 158,900 | — | — |
| 2026-06-12 | $9.61 | $9.61 | 80,700 | — | — |
| 2026-06-11 | $9.88 | $9.88 | 136,100 | — | — |
| 2026-06-10 | $10.33 | $10.33 | 97,000 | — | — |
| 2026-06-09 | $9.80 | $9.80 | 132,000 | — | — |
| 2026-06-08 | $10.31 | $10.31 | 304,400 | — | — |
| 2026-06-05 | $9.92 | $9.92 | 97,800 | — | — |
| 2026-06-04 | $11.89 | $11.89 | 125,400 | — | — |
| 2026-06-03 | $12.00 | $12.00 | 88,500 | — | — |
| 2026-06-02 | $11.80 | $11.80 | 51,900 | — | — |
| 2026-06-01 | $11.44 | $11.44 | 31,500 | — | — |
| 2026-05-29 | $11.25 | $11.25 | 17,400 | — | — |
| 2026-05-28 | $11.54 | $11.54 | 37,200 | — | — |
| 2026-05-27 | $11.67 | $11.67 | 55,300 | — | — |
| 2026-05-26 | $11.05 | $11.05 | 87,400 | — | — |
| 2026-05-22 | $11.50 | $11.50 | 34,100 | — | — |
| 2026-05-21 | $10.94 | $10.94 | 27,900 | — | — |
| 2026-05-20 | $10.70 | $10.70 | 38,000 | — | — |
| 2026-05-19 | $10.51 | $10.51 | 29,600 | — | — |
| 2026-05-18 | $10.56 | $10.56 | 64,400 | — | — |
| 2026-05-15 | $10.55 | $10.55 | 42,800 | — | — |
| 2026-05-14 | $11.04 | $11.04 | 123,900 | — | — |
| 2026-05-13 | $11.18 | $11.18 | 50,400 | — | — |
| 2026-05-12 | $12.08 | $12.08 | 90,400 | — | — |
| 2026-05-11 | $12.18 | $12.18 | 119,400 | — | — |
| 2026-05-08 | $12.13 | $12.13 | 107,900 | — | — |
| 2026-05-07 | $11.42 | $11.42 | 71,100 | — | — |
| 2026-05-06 | $12.24 | $12.24 | 149,900 | — | — |
| 2026-05-05 | $12.50 | $12.50 | 100,600 | — | — |
| 2026-05-04 | $12.11 | $12.11 | 44,900 | — | — |
| 2026-05-01 | $11.19 | $11.19 | 53,700 | — | — |
| 2026-04-30 | $10.85 | $10.85 | 47,100 | — | — |
| 2026-04-29 | $10.74 | $10.74 | 72,000 | — | — |
| 2026-04-28 | $10.64 | $10.64 | 135,400 | — | — |
| 2026-04-27 | $11.32 | $11.32 | 197,900 | — | — |
| 2026-04-24 | $11.05 | $11.05 | 59,600 | — | — |
| 2026-04-23 | $10.70 | $10.70 | 84,700 | — | — |
| 2026-04-22 | $10.55 | $10.55 | 64,800 | — | — |
| 2026-04-21 | $10.95 | $10.95 | 97,100 | — | — |
| 2026-04-20 | $10.79 | $10.79 | 351,200 | — | — |
| 2026-04-17 | $11.33 | $11.33 | 296,200 | — | — |
| 2026-04-16 | $11.20 | $11.20 | 521,600 | — | — |
| 2026-04-15 | $10.66 | $10.66 | 213,800 | — | — |
| 2026-04-14 | $10.47 | $10.47 | 229,900 | — | — |
| 2026-04-13 | $10.42 | $10.42 | 137,900 | — | — |
| 2026-04-10 | $10.54 | $10.54 | 144,200 | — | — |
| 2026-04-09 | $10.21 | $10.21 | 193,400 | — | — |
| 2026-04-08 | $9.85 | $9.85 | 182,600 | — | — |
| 2026-04-07 | $10.51 | $10.51 | 185,800 | — | — |
| 2026-04-06 | $11.70 | $11.70 | 105,600 | — | — |
| 2026-04-02 | $10.72 | $10.72 | 185,500 | — | — |
| 2026-04-01 | $11.78 | $11.78 | 549,500 | — | — |
| 2026-03-31 | $10.49 | $10.49 | 495,000 | — | — |
| 2026-03-30 | $9.86 | $9.86 | 117,600 | — | — |
| 2026-03-27 | $10.85 | $10.85 | 67,800 | — | — |
| 2026-03-26 | $11.87 | $11.87 | 124,300 | — | — |
| 2026-03-25 | $12.86 | $12.86 | 147,700 | — | — |
| 2026-03-24 | $11.65 | $11.65 | 439,700 | — | — |
| 2026-03-23 | $12.25 | $12.25 | 107,500 | — | — |
| 2026-03-20 | $12.19 | $12.19 | 179,500 | — | — |
| 2026-03-19 | $12.70 | $12.70 | 445,600 | — | — |
| 2026-03-18 | $13.85 | $13.85 | 53,200 | — | — |
| 2026-03-17 | $13.71 | $13.71 | 147,500 | — | — |
| 2026-03-16 | $14.32 | $14.32 | 67,200 | — | — |
| 2026-03-13 | $13.85 | $13.85 | 38,000 | — | — |
| 2026-03-12 | $13.91 | $13.91 | 28,500 | — | — |
| 2026-03-11 | $13.57 | $13.57 | 41,000 | — | — |
| 2026-03-10 | $13.75 | $13.75 | 156,500 | — | — |
| 2026-03-09 | $14.43 | $14.43 | 69,500 | — | — |
| 2026-03-06 | $13.62 | $13.62 | 152,800 | — | — |
| 2026-03-05 | $14.21 | $14.21 | 75,200 | — | — |
| 2026-03-04 | $14.68 | $14.68 | 141,700 | — | — |
| 2026-03-03 | $15.90 | $15.90 | 83,500 | — | — |
| 2026-03-02 | $16.21 | $16.21 | 60,500 | — | — |
| 2026-02-27 | $16.02 | $16.02 | 90,000 | — | — |
| 2026-02-26 | $16.01 | $16.01 | 104,100 | — | — |
| 2026-02-25 | $16.11 | $16.11 | 48,400 | — | — |
| 2026-02-24 | $15.99 | $15.99 | 224,600 | — | — |
| 2026-02-23 | $15.40 | $15.40 | 108,600 | — | — |
| 2026-02-20 | $15.50 | $15.50 | 72,700 | — | — |
| 2026-02-19 | $15.61 | $15.61 | 126,300 | — | — |
| 2026-02-18 | $14.70 | $14.70 | 221,800 | — | — |
| 2026-02-17 | $15.15 | $15.15 | 356,500 | — | — |
| 2026-02-13 | $15.34 | $15.34 | 128,100 | — | — |
| 2026-02-12 | $15.66 | $15.66 | 228,400 | — | — |
| 2026-02-11 | $16.00 | $16.00 | 157,900 | — | — |
| 2026-02-10 | $15.55 | $15.55 | 314,100 | — | — |
| 2026-02-09 | $15.61 | $15.61 | 626,000 | — | — |
| 2026-02-06 | $14.65 | $14.65 | 2,362,100 | — | — |