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
- 2023-09-29 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 | — | — | — | $14.61 | 16,014 |
| 2026-09-03 | — | — | — | $13.97 | 3,453 |
| 2026-09-02 | — | — | — | $13.88 | 10,829 |
| 2026-09-01 | — | — | — | $14.10 | 9,377 |
| 2026-08-31 | — | — | — | $13.81 | 7,386 |
| 2026-08-28 | — | — | — | $14.29 | 13,861 |
| 2026-08-27 | $14.32 | $14.32 | 137,000 | $14.85 | 8,814 |
| 2026-08-26 | $15.06 | $15.06 | 147,800 | $13.58 | 10,603 |
| 2026-08-25 | $13.74 | $13.74 | 100,200 | $14.10 | 10,360 |
| 2026-08-24 | $14.16 | $14.16 | 185,800 | $13.24 | 19,771 |
| 2026-08-21 | $13.70 | $13.70 | 103,100 | $14.04 | 3,025 |
| 2026-08-20 | $13.72 | $13.72 | 117,200 | $14.00 | 8,892 |
| 2026-08-19 | $14.33 | $14.33 | 150,400 | $14.45 | 12,420 |
| 2026-08-18 | $14.16 | $14.16 | 184,400 | $13.38 | 9,886 |
| 2026-08-17 | $13.34 | $13.34 | 277,000 | $13.31 | 21,849 |
| 2026-08-14 | $13.25 | $13.25 | 56,300 | $12.53 | 1,720 |
| 2026-08-13 | $12.86 | $12.86 | 78,600 | $13.00 | 6,321 |
| 2026-08-12 | $13.09 | $13.09 | 125,300 | $13.01 | 15,497 |
| 2026-08-11 | $13.08 | $13.08 | 134,800 | $13.12 | 7,739 |
| 2026-08-10 | $13.23 | $13.23 | 165,200 | $13.06 | 7,999 |
| 2026-08-07 | $13.28 | $13.28 | 270,000 | $13.96 | 14,148 |
| 2026-08-06 | $13.84 | $13.84 | 316,700 | $12.95 | 6,169 |
| 2026-08-05 | $13.07 | $13.07 | 111,500 | $13.13 | 12,393 |
| 2026-08-04 | $13.00 | $13.00 | 179,100 | $12.51 | 16,604 |
| 2026-08-03 | $12.99 | $12.99 | 216,600 | $12.92 | 15,475 |
| 2026-07-31 | $13.00 | $13.00 | 120,400 | $12.52 | 7,315 |
| 2026-07-30 | $13.00 | $13.00 | 157,700 | $12.50 | 9,257 |
| 2026-07-29 | $12.11 | $12.11 | 86,300 | $12.57 | 12,222 |
| 2026-07-28 | $12.69 | $12.69 | 200,900 | $11.87 | 12,723 |
| 2026-07-27 | $12.06 | $12.06 | 127,800 | $12.77 | 15,302 |
| 2026-07-24 | $12.50 | $12.50 | 130,600 | $12.85 | 8,397 |
| 2026-07-23 | $13.22 | $13.22 | 145,000 | $13.25 | 4,933 |
| 2026-07-22 | $13.26 | $13.26 | 180,000 | $12.80 | 16,406 |
| 2026-07-21 | $13.00 | $13.00 | 315,100 | $11.58 | 37,811 |
| 2026-07-20 | $11.98 | $11.98 | 392,500 | $10.99 | 9,539 |
| 2026-07-17 | $11.53 | $11.53 | 569,000 | — | — |
| 2026-07-16 | $11.35 | $11.35 | 335,100 | — | — |
| 2026-07-15 | $10.63 | $10.63 | 136,100 | — | — |
| 2026-07-14 | $9.20 | $9.20 | 221,400 | — | — |
| 2026-07-13 | $9.24 | $9.24 | 234,200 | — | — |
| 2026-07-10 | $9.87 | $9.87 | 118,600 | — | — |
| 2026-07-09 | $10.68 | $10.68 | 215,000 | — | — |
| 2026-07-08 | $10.18 | $10.18 | 369,600 | — | — |
| 2026-07-07 | $10.77 | $10.77 | 239,600 | — | — |
| 2026-07-06 | $10.92 | $10.92 | 299,400 | — | — |
| 2026-07-02 | $9.49 | $9.49 | 480,900 | — | — |
| 2026-07-01 | $10.60 | $10.60 | 158,600 | — | — |
| 2026-06-30 | $11.50 | $11.50 | 188,500 | — | — |
| 2026-06-29 | $11.41 | $11.41 | 203,300 | — | — |
| 2026-06-26 | $10.00 | $10.00 | 299,500 | — | — |
| 2026-06-25 | $10.16 | $10.16 | 159,900 | — | — |
| 2026-06-24 | $10.99 | $10.99 | 25,600 | — | — |
| 2026-06-23 | $10.60 | $10.60 | 103,400 | — | — |
| 2026-06-22 | $10.40 | $10.40 | 206,900 | — | — |
| 2026-06-18 | $10.10 | $10.10 | 43,000 | — | — |
| 2026-06-17 | $10.26 | $10.26 | 82,300 | — | — |
| 2026-06-16 | $10.05 | $10.05 | 155,200 | — | — |
| 2026-06-15 | $11.33 | $11.33 | 144,400 | — | — |
| 2026-06-12 | $10.32 | $10.32 | 55,000 | — | — |
| 2026-06-11 | $10.20 | $10.20 | 110,000 | — | — |
| 2026-06-10 | $10.47 | $10.47 | 69,600 | — | — |
| 2026-06-09 | $10.84 | $10.84 | 171,100 | — | — |
| 2026-06-08 | $10.23 | $10.23 | 165,600 | — | — |
| 2026-06-05 | $9.95 | $9.95 | 147,100 | — | — |
| 2026-06-04 | $11.00 | $11.00 | 98,000 | — | — |
| 2026-06-03 | $11.26 | $11.26 | 229,900 | — | — |
| 2026-06-02 | $11.58 | $11.58 | 71,700 | — | — |
| 2026-06-01 | $12.03 | $12.03 | 151,600 | — | — |
| 2026-05-29 | $11.94 | $11.94 | 105,600 | — | — |
| 2026-05-28 | $11.30 | $11.30 | 87,600 | — | — |
| 2026-05-27 | $11.00 | $11.00 | 72,200 | — | — |
| 2026-05-26 | $11.35 | $11.35 | 61,500 | — | — |
| 2026-05-22 | $11.92 | $11.92 | 24,200 | — | — |
| 2026-05-21 | $11.56 | $11.56 | 96,500 | — | — |
| 2026-05-20 | $11.36 | $11.36 | 262,700 | — | — |
| 2026-05-19 | $10.70 | $10.70 | 354,100 | — | — |
| 2026-05-18 | $11.61 | $11.61 | 344,000 | — | — |
| 2026-05-15 | $13.51 | $13.51 | 90,700 | — | — |
| 2026-05-14 | $13.86 | $13.86 | 122,200 | — | — |
| 2026-05-13 | $13.94 | $13.94 | 42,100 | — | — |
| 2026-05-12 | $13.15 | $13.15 | 133,900 | — | — |
| 2026-05-11 | $12.96 | $12.96 | 187,300 | — | — |
| 2026-05-08 | $13.28 | $13.28 | 227,100 | — | — |
| 2026-05-07 | $13.70 | $13.70 | 183,600 | — | — |
| 2026-05-06 | $14.27 | $14.27 | 242,400 | — | — |
| 2026-05-05 | $14.93 | $14.93 | 223,500 | — | — |
| 2026-05-04 | $14.97 | $14.97 | 251,200 | — | — |
| 2026-05-01 | $15.50 | $15.50 | 593,500 | — | — |
| 2026-04-30 | $14.27 | $14.27 | 384,400 | — | — |
| 2026-04-29 | $14.09 | $14.09 | 589,200 | — | — |
| 2026-04-28 | $12.17 | $12.17 | 1,209,400 | — | — |
| 2026-04-27 | $13.25 | $13.25 | 557,100 | — | — |
| 2026-04-24 | $14.80 | $14.80 | 322,200 | — | — |
| 2026-04-23 | $14.91 | $14.91 | 427,700 | — | — |
| 2026-04-22 | $16.13 | $16.13 | 550,600 | — | — |
| 2026-04-21 | $15.96 | $15.96 | 385,400 | — | — |
| 2026-04-20 | $16.60 | $16.60 | 847,000 | — | — |
| 2026-04-17 | $16.01 | $16.01 | 1,387,400 | — | — |
| 2026-04-16 | $13.69 | $13.69 | 938,500 | — | — |
| 2026-04-15 | $13.25 | $13.25 | 1,112,500 | — | — |
| 2026-04-14 | $15.68 | $15.68 | 1,085,900 | — | — |
| 2026-04-13 | $12.06 | $12.06 | 817,900 | — | — |
| 2026-04-10 | $11.16 | $11.16 | 377,500 | — | — |
| 2026-04-09 | $12.00 | $12.00 | 718,300 | — | — |
| 2026-04-08 | $12.03 | $12.03 | 1,341,400 | — | — |
| 2026-04-07 | $9.80 | $9.80 | 503,300 | — | — |
| 2026-04-06 | $9.00 | $9.00 | 479,900 | — | — |
| 2026-04-02 | $8.18 | $8.18 | 454,600 | — | — |
| 2026-04-01 | $7.90 | $7.90 | 551,100 | — | — |
| 2026-03-31 | $6.92 | $6.92 | 346,700 | — | — |
| 2026-03-30 | $6.61 | $6.61 | 87,000 | — | — |
| 2026-03-27 | $6.46 | $6.46 | 119,800 | — | — |
| 2026-03-26 | $6.75 | $6.75 | 151,200 | — | — |
| 2026-03-25 | $7.12 | $7.12 | 147,000 | — | — |
| 2026-03-24 | $6.99 | $6.99 | 81,200 | — | — |
| 2026-03-23 | $6.94 | $6.94 | 169,300 | — | — |
| 2026-03-20 | $7.40 | $7.40 | 251,900 | — | — |
| 2026-03-19 | $7.36 | $7.36 | 146,600 | — | — |
| 2026-03-18 | $7.41 | $7.41 | 112,500 | — | — |
| 2026-03-17 | $8.02 | $8.02 | 143,700 | — | — |
| 2026-03-16 | $7.98 | $7.98 | 282,700 | — | — |
| 2026-03-13 | $7.95 | $7.95 | 154,300 | — | — |
| 2026-03-12 | $8.36 | $8.36 | 307,600 | — | — |
| 2026-03-11 | $8.82 | $8.82 | 79,900 | — | — |
| 2026-03-10 | $8.90 | $8.90 | 210,700 | — | — |
| 2026-03-09 | $8.79 | $8.79 | 143,600 | — | — |
| 2026-03-06 | $8.91 | $8.91 | 175,200 | — | — |
| 2026-03-05 | $9.24 | $9.24 | 240,100 | — | — |
| 2026-03-04 | $8.38 | $8.38 | 215,200 | — | — |
| 2026-03-03 | $8.01 | $8.01 | 201,700 | — | — |
| 2026-03-02 | $8.24 | $8.24 | 249,900 | — | — |
| 2026-02-27 | $7.86 | $7.86 | 381,800 | — | — |
| 2026-02-26 | $9.19 | $9.19 | 286,500 | — | — |
| 2026-02-25 | $9.71 | $9.71 | 118,800 | — | — |
| 2026-02-24 | $10.12 | $10.12 | 258,700 | — | — |
| 2026-02-23 | $9.98 | $9.98 | 291,300 | — | — |
| 2026-02-20 | $9.92 | $9.92 | 293,200 | — | — |
| 2026-02-19 | $9.86 | $9.86 | 102,600 | — | — |
| 2026-02-18 | $9.81 | $9.81 | 199,100 | — | — |
| 2026-02-17 | $9.62 | $9.62 | 350,400 | — | — |
| 2026-02-13 | $9.51 | $9.51 | 287,800 | — | — |
| 2026-02-12 | $9.65 | $9.65 | 179,300 | — | — |
| 2026-02-11 | $9.29 | $9.29 | 222,000 | — | — |
| 2026-02-10 | $9.74 | $9.74 | 192,900 | — | — |
| 2026-02-09 | $10.12 | $10.12 | 173,800 | — | — |
| 2026-02-06 | $10.01 | $10.01 | 414,400 | — | — |
| 2026-02-05 | $10.14 | $10.14 | 534,500 | — | — |
| 2026-02-04 | $10.08 | $10.08 | 1,041,600 | — | — |
| 2026-02-03 | $9.40 | $9.40 | 4,906,100 | — | — |
| 2026-02-02 | $9.27 | $9.27 | 788,800 | — | — |
| 2026-01-30 | $10.63 | $10.63 | 7,668,000 | — | — |
| 2026-01-29 | $6.53 | $6.53 | 10,295,500 | — | — |
| 2026-01-28 | $3.47 | $3.47 | 200,800 | — | — |
| 2026-01-27 | $3.60 | $3.60 | 324,600 | — | — |
| 2026-01-26 | $3.20 | $3.20 | 208,600 | — | — |
| 2026-01-23 | $2.63 | $2.63 | 171,000 | — | — |
| 2026-01-22 | $2.04 | $2.04 | 82,700 | — | — |
| 2026-01-21 | $1.85 | $1.85 | 42,100 | — | — |
| 2026-01-20 | $1.85 | $1.85 | 65,700 | — | — |
| 2026-01-16 | $1.80 | $1.80 | 112,100 | — | — |
| 2026-01-15 | $1.68 | $1.68 | 30,900 | — | — |
| 2026-01-14 | $1.61 | $1.61 | 67,200 | — | — |
| 2026-01-13 | $1.65 | $1.65 | 51,000 | — | — |
| 2026-01-12 | $1.59 | $1.59 | 78,600 | — | — |
| 2026-01-09 | $1.60 | $1.60 | 90,400 | — | — |
| 2026-01-08 | $1.47 | $1.47 | 68,600 | — | — |
| 2026-01-07 | $1.43 | $1.43 | 105,000 | — | — |
| 2026-01-06 | $1.46 | $1.46 | 58,700 | — | — |
| 2026-01-05 | $1.40 | $1.40 | 158,400 | — | — |
| 2026-01-02 | $1.38 | $1.38 | 133,000 | — | — |