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
- 2025-07-23 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 | — | — | — | $15.58 | 2,143 |
| 2026-09-03 | — | — | — | $16.51 | 7,634 |
| 2026-09-02 | — | — | — | $16.45 | 4,263 |
| 2026-09-01 | — | — | — | $16.69 | 2,580 |
| 2026-08-31 | — | — | — | $16.55 | 3,576 |
| 2026-08-28 | — | — | — | $16.67 | 6,921 |
| 2026-08-27 | $16.75 | $16.75 | 165,200 | $16.30 | 9,552 |
| 2026-08-26 | $16.18 | $16.18 | 81,000 | $15.62 | 4,514 |
| 2026-08-25 | $16.07 | $16.07 | 119,500 | $15.90 | 5,620 |
| 2026-08-24 | $15.80 | $15.80 | 114,700 | $16.07 | 7,286 |
| 2026-08-21 | $16.05 | $16.05 | 263,700 | $16.47 | 19,215 |
| 2026-08-20 | $16.50 | $16.50 | 419,400 | $15.65 | 18,237 |
| 2026-08-19 | $15.52 | $15.52 | 308,600 | $14.88 | 11,381 |
| 2026-08-18 | $14.88 | $14.88 | 290,000 | $13.80 | 7,986 |
| 2026-08-17 | $13.78 | $13.78 | 90,100 | $14.19 | 3,112 |
| 2026-08-14 | $14.32 | $14.32 | 77,000 | $14.08 | 2,186 |
| 2026-08-13 | $13.99 | $13.99 | 127,400 | $13.78 | 7,798 |
| 2026-08-12 | $13.72 | $13.72 | 150,100 | $13.64 | 17,074 |
| 2026-08-11 | $13.73 | $13.73 | 86,600 | $13.87 | 6,747 |
| 2026-08-10 | $13.73 | $13.73 | 78,100 | $13.85 | 6,020 |
| 2026-08-07 | $13.82 | $13.82 | 95,900 | $13.84 | 12,262 |
| 2026-08-06 | $13.70 | $13.70 | 425,500 | $13.87 | 30,259 |
| 2026-08-05 | $13.56 | $13.56 | 171,700 | $13.01 | 7,977 |
| 2026-08-04 | $13.43 | $13.43 | 160,500 | $13.01 | 4,708 |
| 2026-08-03 | $12.93 | $12.93 | 199,000 | $13.09 | 11,263 |
| 2026-07-31 | $12.59 | $12.59 | 79,700 | $12.77 | 2,859 |
| 2026-07-30 | $12.66 | $12.66 | 126,100 | $12.77 | 5,512 |
| 2026-07-29 | $12.78 | $12.78 | 138,100 | $12.31 | 16,629 |
| 2026-07-28 | $12.31 | $12.31 | 150,700 | $11.88 | 18,151 |
| 2026-07-27 | $11.45 | $11.45 | 46,500 | $11.24 | 2,112 |
| 2026-07-24 | $10.80 | $10.80 | 35,900 | $11.36 | 1,513 |
| 2026-07-23 | $11.00 | $11.00 | 71,900 | $10.85 | 6,641 |
| 2026-07-22 | $11.02 | $11.02 | 92,000 | $11.54 | 6,023 |
| 2026-07-21 | $11.50 | $11.50 | 137,000 | $11.47 | 6,827 |
| 2026-07-20 | $11.33 | $11.33 | 31,800 | $11.80 | 1,621 |
| 2026-07-17 | $11.66 | $11.66 | 65,500 | — | — |
| 2026-07-16 | $11.82 | $11.82 | 130,600 | — | — |
| 2026-07-15 | $11.08 | $11.08 | 183,300 | — | — |
| 2026-07-14 | $10.80 | $10.80 | 475,800 | — | — |
| 2026-07-13 | $12.11 | $12.11 | 68,600 | — | — |
| 2026-07-10 | $11.90 | $11.90 | 118,400 | — | — |
| 2026-07-09 | $12.21 | $12.21 | 154,000 | — | — |
| 2026-07-08 | $12.11 | $12.11 | 197,300 | — | — |
| 2026-07-07 | $12.57 | $12.57 | 347,300 | — | — |
| 2026-07-06 | $12.29 | $12.29 | 164,700 | — | — |
| 2026-07-02 | $11.34 | $11.34 | 119,300 | — | — |
| 2026-07-01 | $11.71 | $11.71 | 276,100 | — | — |
| 2026-06-30 | $10.38 | $10.38 | 91,900 | — | — |
| 2026-06-29 | $11.12 | $11.12 | 119,900 | — | — |
| 2026-06-26 | $11.76 | $11.76 | 311,700 | — | — |
| 2026-06-25 | $11.24 | $11.24 | 90,700 | — | — |
| 2026-06-24 | $11.09 | $11.09 | 188,900 | — | — |
| 2026-06-23 | $10.69 | $10.69 | 121,300 | — | — |
| 2026-06-22 | $9.84 | $9.84 | 69,600 | — | — |
| 2026-06-18 | $10.07 | $10.07 | 85,500 | — | — |
| 2026-06-17 | $9.98 | $9.98 | 151,300 | — | — |
| 2026-06-16 | $10.57 | $10.57 | 336,100 | — | — |
| 2026-06-15 | $11.04 | $11.04 | 92,800 | — | — |
| 2026-06-12 | $11.42 | $11.42 | 55,700 | — | — |
| 2026-06-11 | $11.62 | $11.62 | 47,500 | — | — |
| 2026-06-10 | $11.45 | $11.45 | 80,800 | — | — |
| 2026-06-09 | $11.29 | $11.29 | 73,600 | — | — |
| 2026-06-08 | $11.05 | $11.05 | 46,600 | — | — |
| 2026-06-05 | $11.07 | $11.07 | 79,200 | — | — |
| 2026-06-04 | $11.14 | $11.14 | 114,500 | — | — |
| 2026-06-03 | $10.20 | $10.20 | 138,500 | — | — |
| 2026-06-02 | $10.17 | $10.17 | 147,500 | — | — |
| 2026-06-01 | $11.10 | $11.10 | 173,500 | — | — |
| 2026-05-29 | $11.42 | $11.42 | 103,900 | — | — |
| 2026-05-28 | $11.81 | $11.81 | 95,200 | — | — |
| 2026-05-27 | $11.72 | $11.72 | 181,200 | — | — |
| 2026-05-26 | $11.89 | $11.89 | 239,400 | — | — |
| 2026-05-22 | $12.11 | $12.11 | 335,300 | — | — |
| 2026-05-21 | $12.65 | $12.65 | 871,900 | — | — |
| 2026-05-20 | $11.77 | $11.77 | 286,800 | — | — |
| 2026-05-19 | $11.29 | $11.29 | 482,400 | — | — |
| 2026-05-18 | $10.93 | $10.93 | 276,700 | — | — |
| 2026-05-15 | $11.01 | $11.01 | 323,300 | — | — |
| 2026-05-14 | $10.76 | $10.76 | 271,600 | — | — |
| 2026-05-13 | $10.23 | $10.23 | 187,500 | — | — |
| 2026-05-12 | $9.83 | $9.83 | 163,600 | — | — |
| 2026-05-11 | $9.66 | $9.66 | 78,100 | — | — |
| 2026-05-08 | $9.80 | $9.80 | 176,200 | — | — |
| 2026-05-07 | $9.75 | $9.75 | 110,400 | — | — |
| 2026-05-06 | $9.84 | $9.84 | 246,600 | — | — |
| 2026-05-05 | $8.92 | $8.92 | 134,800 | — | — |
| 2026-05-04 | $9.09 | $9.09 | 103,100 | — | — |
| 2026-05-01 | $9.48 | $9.48 | 108,100 | — | — |
| 2026-04-30 | $8.89 | $8.89 | 83,200 | — | — |
| 2026-04-29 | $8.83 | $8.83 | 119,100 | — | — |
| 2026-04-28 | $9.07 | $9.07 | 123,700 | — | — |
| 2026-04-27 | $9.86 | $9.86 | 58,700 | — | — |
| 2026-04-24 | $10.21 | $10.21 | 102,600 | — | — |
| 2026-04-23 | $10.08 | $10.08 | 77,000 | — | — |
| 2026-04-22 | $10.62 | $10.62 | 69,100 | — | — |
| 2026-04-21 | $10.75 | $10.75 | 204,400 | — | — |
| 2026-04-20 | $10.94 | $10.94 | 98,600 | — | — |
| 2026-04-17 | $10.98 | $10.98 | 138,100 | — | — |
| 2026-04-16 | $10.68 | $10.68 | 74,300 | — | — |
| 2026-04-15 | $10.95 | $10.95 | 247,400 | — | — |
| 2026-04-14 | $10.44 | $10.44 | 229,200 | — | — |
| 2026-04-13 | $9.70 | $9.70 | 211,100 | — | — |
| 2026-04-10 | $8.94 | $8.94 | 112,800 | — | — |
| 2026-04-09 | $9.72 | $9.72 | 41,700 | — | — |
| 2026-04-08 | $10.00 | $10.00 | 172,800 | — | — |
| 2026-04-07 | $9.74 | $9.74 | 82,100 | — | — |
| 2026-04-06 | $9.69 | $9.69 | 61,800 | — | — |
| 2026-04-02 | $9.73 | $9.73 | 24,900 | — | — |
| 2026-04-01 | $9.63 | $9.63 | 182,800 | — | — |
| 2026-03-31 | $9.05 | $9.05 | 150,800 | — | — |
| 2026-03-30 | $9.23 | $9.23 | 69,900 | — | — |
| 2026-03-27 | $9.66 | $9.66 | 50,500 | — | — |
| 2026-03-26 | $9.86 | $9.86 | 49,100 | — | — |
| 2026-03-25 | $10.10 | $10.10 | 47,400 | — | — |
| 2026-03-24 | $10.19 | $10.19 | 70,400 | — | — |
| 2026-03-23 | $10.40 | $10.40 | 75,700 | — | — |
| 2026-03-20 | $9.99 | $9.99 | 264,300 | — | — |
| 2026-03-19 | $10.86 | $10.86 | 105,900 | — | — |
| 2026-03-18 | $10.98 | $10.98 | 287,300 | — | — |
| 2026-03-17 | $11.70 | $11.70 | 55,100 | — | — |
| 2026-03-16 | $11.70 | $11.70 | 71,000 | — | — |
| 2026-03-13 | $11.40 | $11.40 | 74,000 | — | — |
| 2026-03-12 | $11.36 | $11.36 | 114,600 | — | — |
| 2026-03-11 | $11.70 | $11.70 | 69,100 | — | — |
| 2026-03-10 | $11.80 | $11.80 | 142,900 | — | — |
| 2026-03-09 | $11.94 | $11.94 | 115,900 | — | — |
| 2026-03-06 | $12.00 | $12.00 | 150,700 | — | — |
| 2026-03-05 | $12.32 | $12.32 | 147,100 | — | — |
| 2026-03-04 | $12.99 | $12.99 | 126,900 | — | — |
| 2026-03-03 | $13.21 | $13.21 | 158,200 | — | — |
| 2026-03-02 | $13.37 | $13.37 | 420,200 | — | — |
| 2026-02-27 | $14.57 | $14.57 | 248,300 | — | — |
| 2026-02-26 | $14.56 | $14.56 | 739,800 | — | — |
| 2026-02-25 | $12.56 | $12.56 | 178,400 | — | — |
| 2026-02-24 | $13.06 | $13.06 | 211,100 | — | — |
| 2026-02-23 | $13.05 | $13.05 | 193,900 | — | — |
| 2026-02-20 | $12.77 | $12.77 | 117,200 | — | — |
| 2026-02-19 | $12.51 | $12.51 | 82,800 | — | — |
| 2026-02-18 | $11.85 | $11.85 | 54,600 | — | — |
| 2026-02-17 | $11.18 | $11.18 | 58,900 | — | — |
| 2026-02-13 | $10.95 | $10.95 | 69,600 | — | — |
| 2026-02-12 | $10.76 | $10.76 | 80,200 | — | — |
| 2026-02-11 | $11.42 | $11.42 | 149,300 | — | — |
| 2026-02-10 | $12.04 | $12.04 | 66,200 | — | — |
| 2026-02-09 | $12.05 | $12.05 | 78,100 | — | — |
| 2026-02-06 | $11.67 | $11.67 | 58,000 | — | — |
| 2026-02-05 | $11.29 | $11.29 | 52,100 | — | — |
| 2026-02-04 | $11.51 | $11.51 | 88,000 | — | — |
| 2026-02-03 | $11.94 | $11.94 | 78,200 | — | — |
| 2026-02-02 | $12.46 | $12.46 | 48,300 | — | — |
| 2026-01-30 | $12.42 | $12.42 | 115,400 | — | — |
| 2026-01-29 | $12.67 | $12.67 | 45,200 | — | — |
| 2026-01-28 | $12.84 | $12.84 | 62,900 | — | — |
| 2026-01-27 | $13.46 | $13.46 | 95,100 | — | — |
| 2026-01-26 | $13.23 | $13.23 | 107,900 | — | — |
| 2026-01-23 | $13.23 | $13.23 | 99,100 | — | — |
| 2026-01-22 | $13.25 | $13.25 | 118,200 | — | — |
| 2026-01-21 | $13.23 | $13.23 | 80,300 | — | — |
| 2026-01-20 | $12.68 | $12.68 | 234,800 | — | — |
| 2026-01-16 | $12.57 | $12.57 | 169,700 | — | — |
| 2026-01-15 | $13.54 | $13.54 | 94,000 | — | — |
| 2026-01-14 | $12.76 | $12.76 | 79,800 | — | — |
| 2026-01-13 | $14.27 | $14.27 | 123,700 | — | — |
| 2026-01-12 | $14.44 | $14.44 | 181,600 | — | — |
| 2026-01-09 | $12.69 | $12.69 | 44,600 | — | — |
| 2026-01-08 | $12.87 | $12.87 | 37,200 | — | — |
| 2026-01-07 | $12.80 | $12.80 | 53,300 | — | — |
| 2026-01-06 | $12.44 | $12.44 | 44,400 | — | — |
| 2026-01-05 | $12.09 | $12.09 | 68,000 | — | — |
| 2026-01-02 | $11.63 | $11.63 | 117,900 | — | — |