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
- 2021-02-11 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 | — | — | — | $14.02 | 32,901 |
| 2026-09-03 | — | — | — | $14.40 | 35,491 |
| 2026-09-02 | — | — | — | $13.88 | 45,776 |
| 2026-09-01 | — | — | — | $13.75 | 31,555 |
| 2026-08-31 | — | — | — | $13.56 | 20,484 |
| 2026-08-28 | — | — | — | $13.99 | 42,539 |
| 2026-08-27 | $13.79 | $13.79 | 435,800 | $13.74 | 43,602 |
| 2026-08-26 | $13.97 | $13.97 | 488,900 | $13.98 | 37,228 |
| 2026-08-25 | $14.08 | $14.08 | 584,500 | $13.90 | 22,980 |
| 2026-08-24 | $14.02 | $14.02 | 669,500 | $14.58 | 38,014 |
| 2026-08-21 | $14.38 | $14.38 | 748,100 | $14.32 | 41,450 |
| 2026-08-20 | $14.33 | $14.33 | 616,200 | $14.54 | 31,544 |
| 2026-08-19 | $14.68 | $14.68 | 466,700 | $14.65 | 21,248 |
| 2026-08-18 | $14.30 | $14.30 | 601,000 | $14.00 | 41,944 |
| 2026-08-17 | $13.88 | $13.88 | 716,200 | $14.29 | 28,223 |
| 2026-08-14 | $14.26 | $14.26 | 506,000 | $13.71 | 25,541 |
| 2026-08-13 | $13.89 | $13.89 | 632,600 | $14.07 | 31,875 |
| 2026-08-12 | $13.92 | $13.92 | 536,600 | $13.76 | 45,554 |
| 2026-08-11 | $13.85 | $13.85 | 538,000 | $13.80 | 46,635 |
| 2026-08-10 | $13.96 | $13.96 | 917,000 | $13.84 | 55,949 |
| 2026-08-07 | $14.13 | $14.13 | 939,700 | $13.99 | 62,408 |
| 2026-08-06 | $13.98 | $13.98 | 1,521,900 | $14.86 | 99,813 |
| 2026-08-05 | $15.26 | $15.26 | 2,529,200 | $12.70 | 181,337 |
| 2026-08-04 | $13.42 | $13.42 | 947,000 | $13.58 | 39,762 |
| 2026-08-03 | $13.47 | $13.47 | 1,134,000 | $13.49 | 40,430 |
| 2026-07-31 | $13.17 | $13.17 | 773,900 | $13.00 | 48,029 |
| 2026-07-30 | $13.18 | $13.18 | 601,000 | $13.23 | 39,301 |
| 2026-07-29 | $13.12 | $13.12 | 808,200 | $12.98 | 33,099 |
| 2026-07-28 | $13.21 | $13.21 | 956,000 | $12.59 | 58,978 |
| 2026-07-27 | $12.45 | $12.45 | 823,000 | $12.08 | 67,380 |
| 2026-07-24 | $11.80 | $11.80 | 472,900 | $11.65 | 27,368 |
| 2026-07-23 | $11.48 | $11.48 | 391,200 | $11.64 | 21,736 |
| 2026-07-22 | $11.63 | $11.63 | 566,100 | $11.89 | 32,200 |
| 2026-07-21 | $11.88 | $11.88 | 447,300 | $11.41 | 38,094 |
| 2026-07-20 | $11.58 | $11.58 | 825,000 | $12.01 | 52,334 |
| 2026-07-17 | $12.06 | $12.06 | 609,700 | — | — |
| 2026-07-16 | $12.43 | $12.43 | 637,300 | — | — |
| 2026-07-15 | $11.97 | $11.97 | 401,000 | — | — |
| 2026-07-14 | $11.56 | $11.56 | 530,100 | — | — |
| 2026-07-13 | $12.07 | $12.07 | 657,400 | — | — |
| 2026-07-10 | $11.88 | $11.88 | 634,900 | — | — |
| 2026-07-09 | $12.22 | $12.22 | 692,600 | — | — |
| 2026-07-08 | $12.11 | $12.11 | 861,500 | — | — |
| 2026-07-07 | $11.49 | $11.49 | 1,109,600 | — | — |
| 2026-07-06 | $11.78 | $11.78 | 1,536,600 | — | — |
| 2026-07-02 | $10.48 | $10.48 | 700,500 | — | — |
| 2026-07-01 | $9.85 | $9.85 | 674,900 | — | — |
| 2026-06-30 | $9.44 | $9.44 | 728,900 | — | — |
| 2026-06-29 | $9.78 | $9.78 | 583,000 | — | — |
| 2026-06-26 | $9.78 | $9.78 | 1,435,000 | — | — |
| 2026-06-25 | $9.73 | $9.73 | 594,800 | — | — |
| 2026-06-24 | $9.50 | $9.50 | 604,000 | — | — |
| 2026-06-23 | $9.29 | $9.29 | 484,300 | — | — |
| 2026-06-22 | $8.79 | $8.79 | 575,200 | — | — |
| 2026-06-18 | $8.71 | $8.71 | 1,060,200 | — | — |
| 2026-06-17 | $8.54 | $8.54 | 366,800 | — | — |
| 2026-06-16 | $8.72 | $8.72 | 370,700 | — | — |
| 2026-06-15 | $8.60 | $8.60 | 631,900 | — | — |
| 2026-06-12 | $8.51 | $8.51 | 463,200 | — | — |
| 2026-06-11 | $8.68 | $8.68 | 593,500 | — | — |
| 2026-06-10 | $9.05 | $9.05 | 400,700 | — | — |
| 2026-06-09 | $9.20 | $9.20 | 488,900 | — | — |
| 2026-06-08 | $8.95 | $8.95 | 485,200 | — | — |
| 2026-06-05 | $9.04 | $9.04 | 698,400 | — | — |
| 2026-06-04 | $8.70 | $8.70 | 836,200 | — | — |
| 2026-06-03 | $8.55 | $8.55 | 1,364,200 | — | — |
| 2026-06-02 | $8.11 | $8.11 | 1,128,300 | — | — |
| 2026-06-01 | $7.93 | $7.93 | 866,700 | — | — |
| 2026-05-29 | $8.51 | $8.51 | 711,400 | — | — |
| 2026-05-28 | $8.87 | $8.87 | 506,100 | — | — |
| 2026-05-27 | $8.90 | $8.90 | 1,057,200 | — | — |
| 2026-05-26 | $9.02 | $9.02 | 781,400 | — | — |
| 2026-05-22 | $9.28 | $9.28 | 734,900 | — | — |
| 2026-05-21 | $9.50 | $9.50 | 1,516,200 | — | — |
| 2026-05-20 | $10.94 | $10.94 | 389,200 | — | — |
| 2026-05-19 | $10.66 | $10.66 | 475,800 | — | — |
| 2026-05-18 | $10.63 | $10.63 | 425,500 | — | — |
| 2026-05-15 | $10.58 | $10.58 | 710,400 | — | — |
| 2026-05-14 | $10.61 | $10.61 | 401,300 | — | — |
| 2026-05-13 | $10.40 | $10.40 | 379,700 | — | — |
| 2026-05-12 | $10.14 | $10.14 | 425,700 | — | — |
| 2026-05-11 | $10.19 | $10.19 | 450,600 | — | — |
| 2026-05-08 | $10.50 | $10.50 | 360,600 | — | — |
| 2026-05-07 | $10.65 | $10.65 | 887,100 | — | — |
| 2026-05-06 | $10.92 | $10.92 | 1,088,300 | — | — |
| 2026-05-05 | $10.68 | $10.68 | 508,800 | — | — |
| 2026-05-04 | $10.17 | $10.17 | 341,900 | — | — |
| 2026-05-01 | $10.11 | $10.11 | 404,300 | — | — |
| 2026-04-30 | $9.87 | $9.87 | 297,200 | — | — |
| 2026-04-29 | $9.67 | $9.67 | 465,700 | — | — |
| 2026-04-28 | $9.96 | $9.96 | 299,900 | — | — |
| 2026-04-27 | $10.01 | $10.01 | 324,300 | — | — |
| 2026-04-24 | $10.09 | $10.09 | 384,200 | — | — |
| 2026-04-23 | $9.71 | $9.71 | 418,300 | — | — |
| 2026-04-22 | $9.77 | $9.77 | 440,600 | — | — |
| 2026-04-21 | $9.64 | $9.64 | 482,900 | — | — |
| 2026-04-20 | $10.28 | $10.28 | 401,600 | — | — |
| 2026-04-17 | $10.52 | $10.52 | 547,200 | — | — |
| 2026-04-16 | $10.41 | $10.41 | 740,100 | — | — |
| 2026-04-15 | $10.56 | $10.56 | 831,600 | — | — |
| 2026-04-14 | $9.91 | $9.91 | 592,800 | — | — |
| 2026-04-13 | $9.42 | $9.42 | 350,700 | — | — |
| 2026-04-10 | $9.06 | $9.06 | 326,700 | — | — |
| 2026-04-09 | $9.10 | $9.10 | 334,200 | — | — |
| 2026-04-08 | $9.14 | $9.14 | 309,800 | — | — |
| 2026-04-07 | $8.84 | $8.84 | 644,500 | — | — |
| 2026-04-06 | $9.02 | $9.02 | 416,900 | — | — |
| 2026-04-02 | $8.97 | $8.97 | 318,400 | — | — |
| 2026-04-01 | $9.15 | $9.15 | 331,500 | — | — |
| 2026-03-31 | $9.13 | $9.13 | 582,000 | — | — |
| 2026-03-30 | $8.96 | $8.96 | 439,100 | — | — |
| 2026-03-27 | $8.94 | $8.94 | 712,900 | — | — |
| 2026-03-26 | $9.26 | $9.26 | 512,500 | — | — |
| 2026-03-25 | $9.16 | $9.16 | 341,200 | — | — |
| 2026-03-24 | $9.15 | $9.15 | 390,200 | — | — |
| 2026-03-23 | $9.00 | $9.00 | 588,200 | — | — |
| 2026-03-20 | $8.64 | $8.64 | 692,600 | — | — |
| 2026-03-19 | $9.00 | $9.00 | 755,500 | — | — |
| 2026-03-18 | $8.92 | $8.92 | 384,900 | — | — |
| 2026-03-17 | $8.99 | $8.99 | 384,400 | — | — |
| 2026-03-16 | $8.87 | $8.87 | 416,000 | — | — |
| 2026-03-13 | $8.62 | $8.62 | 286,400 | — | — |
| 2026-03-12 | $8.60 | $8.60 | 339,100 | — | — |
| 2026-03-11 | $8.90 | $8.90 | 284,000 | — | — |
| 2026-03-10 | $8.86 | $8.86 | 520,600 | — | — |
| 2026-03-09 | $8.61 | $8.61 | 634,500 | — | — |
| 2026-03-06 | $8.41 | $8.41 | 442,000 | — | — |
| 2026-03-05 | $9.10 | $9.10 | 925,900 | — | — |
| 2026-03-04 | $8.47 | $8.47 | 470,400 | — | — |
| 2026-03-03 | $8.74 | $8.74 | 380,300 | — | — |
| 2026-03-02 | $8.77 | $8.77 | 260,000 | — | — |
| 2026-02-27 | $8.78 | $8.78 | 274,600 | — | — |
| 2026-02-26 | $8.86 | $8.86 | 313,500 | — | — |
| 2026-02-25 | $8.75 | $8.75 | 287,900 | — | — |
| 2026-02-24 | $8.72 | $8.72 | 235,200 | — | — |
| 2026-02-23 | $8.66 | $8.66 | 207,700 | — | — |
| 2026-02-20 | $8.58 | $8.58 | 204,700 | — | — |
| 2026-02-19 | $8.58 | $8.58 | 288,300 | — | — |
| 2026-02-18 | $8.49 | $8.49 | 210,600 | — | — |
| 2026-02-17 | $8.38 | $8.38 | 200,000 | — | — |
| 2026-02-13 | $8.27 | $8.27 | 212,200 | — | — |
| 2026-02-12 | $8.10 | $8.10 | 357,600 | — | — |
| 2026-02-11 | $8.08 | $8.08 | 322,700 | — | — |
| 2026-02-10 | $8.07 | $8.07 | 286,400 | — | — |
| 2026-02-09 | $8.52 | $8.52 | 412,300 | — | — |
| 2026-02-06 | $8.51 | $8.51 | 253,100 | — | — |
| 2026-02-05 | $8.21 | $8.21 | 315,200 | — | — |
| 2026-02-04 | $8.10 | $8.10 | 377,400 | — | — |
| 2026-02-03 | $8.24 | $8.24 | 355,700 | — | — |
| 2026-02-02 | $8.21 | $8.21 | 323,800 | — | — |
| 2026-01-30 | $7.93 | $7.93 | 208,800 | — | — |
| 2026-01-29 | $7.82 | $7.82 | 189,700 | — | — |
| 2026-01-28 | $7.76 | $7.76 | 173,900 | — | — |
| 2026-01-27 | $7.92 | $7.92 | 167,100 | — | — |
| 2026-01-26 | $7.89 | $7.89 | 177,300 | — | — |
| 2026-01-23 | $8.02 | $8.02 | 211,500 | — | — |
| 2026-01-22 | $8.15 | $8.15 | 310,600 | — | — |
| 2026-01-21 | $8.00 | $8.00 | 293,600 | — | — |
| 2026-01-20 | $7.71 | $7.71 | 295,900 | — | — |
| 2026-01-16 | $7.93 | $7.93 | 222,700 | — | — |
| 2026-01-15 | $7.99 | $7.99 | 188,100 | — | — |
| 2026-01-14 | $7.74 | $7.74 | 139,800 | — | — |
| 2026-01-13 | $7.70 | $7.70 | 149,200 | — | — |
| 2026-01-12 | $7.75 | $7.75 | 225,300 | — | — |
| 2026-01-09 | $8.03 | $8.03 | 261,100 | — | — |
| 2026-01-08 | $8.00 | $8.00 | 256,400 | — | — |
| 2026-01-07 | $7.61 | $7.61 | 135,200 | — | — |
| 2026-01-06 | $7.65 | $7.65 | 236,000 | — | — |
| 2026-01-05 | $7.57 | $7.57 | 271,200 | — | — |
| 2026-01-02 | $7.21 | $7.21 | 251,900 | — | — |