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
- 2021-08-10 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 | — | — | — | $14.57 | 75,158 |
| 2026-09-03 | — | — | — | $13.83 | 482,447 |
| 2026-09-02 | — | — | — | $14.81 | 133,439 |
| 2026-09-01 | — | — | — | $13.71 | 134,460 |
| 2026-08-31 | — | — | — | $14.70 | 87,451 |
| 2026-08-28 | — | — | — | $14.84 | 47,307 |
| 2026-08-27 | $15.06 | $15.06 | 1,552,500 | $16.28 | 94,700 |
| 2026-08-26 | $16.08 | $16.08 | 1,392,100 | $17.64 | 89,629 |
| 2026-08-25 | $17.84 | $17.84 | 1,203,100 | $16.89 | 64,000 |
| 2026-08-24 | $16.40 | $16.40 | 1,177,800 | $17.26 | 84,145 |
| 2026-08-21 | $17.28 | $17.28 | 957,400 | $17.21 | 59,393 |
| 2026-08-20 | $17.02 | $17.02 | 903,900 | $17.12 | 45,659 |
| 2026-08-19 | $17.34 | $17.34 | 1,286,300 | $17.90 | 72,373 |
| 2026-08-18 | $17.39 | $17.39 | 1,159,400 | $17.17 | 45,215 |
| 2026-08-17 | $17.44 | $17.44 | 1,865,400 | $16.27 | 91,468 |
| 2026-08-14 | $16.33 | $16.33 | 2,498,200 | $14.59 | 168,889 |
| 2026-08-13 | $14.73 | $14.73 | 1,580,400 | $14.66 | 100,860 |
| 2026-08-12 | $14.39 | $14.39 | 1,318,300 | $13.77 | 45,723 |
| 2026-08-11 | $13.85 | $13.85 | 707,200 | $13.67 | 66,632 |
| 2026-08-10 | $13.54 | $13.54 | 779,500 | $13.82 | 45,967 |
| 2026-08-07 | $14.00 | $14.00 | 910,300 | $14.22 | 44,810 |
| 2026-08-06 | $14.00 | $14.00 | 1,425,500 | $12.40 | 70,724 |
| 2026-08-05 | $12.47 | $12.47 | 1,103,800 | $12.47 | 58,076 |
| 2026-08-04 | $12.56 | $12.56 | 1,031,600 | $12.23 | 68,029 |
| 2026-08-03 | $11.81 | $11.81 | 847,600 | $11.55 | 40,244 |
| 2026-07-31 | $11.90 | $11.90 | 653,800 | $12.20 | 39,565 |
| 2026-07-30 | $12.08 | $12.08 | 1,799,300 | $12.25 | 145,800 |
| 2026-07-29 | $12.11 | $12.11 | 895,300 | $12.49 | 68,472 |
| 2026-07-28 | $12.29 | $12.29 | 953,300 | $12.76 | 47,067 |
| 2026-07-27 | $12.79 | $12.79 | 1,209,300 | $13.20 | 57,410 |
| 2026-07-24 | $12.84 | $12.84 | 665,900 | $12.70 | 49,464 |
| 2026-07-23 | $12.76 | $12.76 | 573,600 | $12.40 | 40,729 |
| 2026-07-22 | $12.58 | $12.58 | 663,200 | $13.22 | 39,420 |
| 2026-07-21 | $13.10 | $13.10 | 1,513,700 | $12.45 | 120,386 |
| 2026-07-20 | $12.22 | $12.22 | 845,900 | $12.86 | 50,117 |
| 2026-07-17 | $12.70 | $12.70 | 1,374,300 | — | — |
| 2026-07-16 | $12.58 | $12.58 | 1,507,700 | — | — |
| 2026-07-15 | $13.87 | $13.87 | 974,800 | — | — |
| 2026-07-14 | $13.24 | $13.24 | 816,100 | — | — |
| 2026-07-13 | $13.21 | $13.21 | 1,236,000 | — | — |
| 2026-07-10 | $14.00 | $14.00 | 1,254,200 | — | — |
| 2026-07-09 | $13.82 | $13.82 | 1,293,900 | — | — |
| 2026-07-08 | $13.57 | $13.57 | 1,401,800 | — | — |
| 2026-07-07 | $13.42 | $13.42 | 1,453,000 | — | — |
| 2026-07-06 | $13.27 | $13.27 | 2,293,000 | — | — |
| 2026-07-02 | $12.90 | $12.90 | 1,176,700 | — | — |
| 2026-07-01 | $13.29 | $13.29 | 1,912,300 | — | — |
| 2026-06-30 | $13.04 | $13.04 | 1,566,500 | — | — |
| 2026-06-29 | $13.36 | $13.36 | 1,161,500 | — | — |
| 2026-06-26 | $13.08 | $13.08 | 6,319,900 | — | — |
| 2026-06-25 | $12.66 | $12.66 | 1,185,600 | — | — |
| 2026-06-24 | $12.75 | $12.75 | 1,566,900 | — | — |
| 2026-06-23 | $12.30 | $12.30 | 1,195,000 | — | — |
| 2026-06-22 | $12.18 | $12.18 | 1,431,100 | — | — |
| 2026-06-18 | $11.45 | $11.45 | 1,246,900 | — | — |
| 2026-06-17 | $11.34 | $11.34 | 906,900 | — | — |
| 2026-06-16 | $10.71 | $10.71 | 864,600 | — | — |
| 2026-06-15 | $11.49 | $11.49 | 1,174,900 | — | — |
| 2026-06-12 | $11.44 | $11.44 | 858,900 | — | — |
| 2026-06-11 | $10.91 | $10.91 | 1,112,200 | — | — |
| 2026-06-10 | $10.80 | $10.80 | 587,500 | — | — |
| 2026-06-09 | $11.14 | $11.14 | 3,678,400 | — | — |
| 2026-06-08 | $10.77 | $10.77 | 2,228,400 | — | — |
| 2026-06-05 | $10.55 | $10.55 | 985,600 | — | — |
| 2026-06-04 | $10.91 | $10.91 | 1,210,700 | — | — |
| 2026-06-03 | $10.44 | $10.44 | 1,299,800 | — | — |
| 2026-06-02 | $11.20 | $11.20 | 1,424,700 | — | — |
| 2026-06-01 | $11.80 | $11.80 | 2,481,900 | — | — |
| 2026-05-29 | $10.96 | $10.96 | 605,300 | — | — |
| 2026-05-28 | $11.34 | $11.34 | 929,100 | — | — |
| 2026-05-27 | $11.96 | $11.96 | 1,029,700 | — | — |
| 2026-05-26 | $11.39 | $11.39 | 676,300 | — | — |
| 2026-05-22 | $11.00 | $11.00 | 454,100 | — | — |
| 2026-05-21 | $10.91 | $10.91 | 604,100 | — | — |
| 2026-05-20 | $10.52 | $10.52 | 697,400 | — | — |
| 2026-05-19 | $9.65 | $9.65 | 516,100 | — | — |
| 2026-05-18 | $9.88 | $9.88 | 634,700 | — | — |
| 2026-05-15 | $10.80 | $10.80 | 655,200 | — | — |
| 2026-05-14 | $11.33 | $11.33 | 435,800 | — | — |
| 2026-05-13 | $11.41 | $11.41 | 375,300 | — | — |
| 2026-05-12 | $11.17 | $11.17 | 310,800 | — | — |
| 2026-05-11 | $11.12 | $11.12 | 1,248,700 | — | — |
| 2026-05-08 | $11.37 | $11.37 | 1,139,100 | — | — |
| 2026-05-07 | $11.91 | $11.91 | 930,000 | — | — |
| 2026-05-06 | $12.22 | $12.22 | 1,334,200 | — | — |
| 2026-05-05 | $11.45 | $11.45 | 1,790,200 | — | — |
| 2026-05-04 | $9.69 | $9.69 | 819,800 | — | — |
| 2026-05-01 | $8.91 | $8.91 | 1,791,100 | — | — |
| 2026-04-30 | $8.88 | $8.88 | 1,011,500 | — | — |
| 2026-04-29 | $8.78 | $8.78 | 1,225,300 | — | — |
| 2026-04-28 | $9.26 | $9.26 | 2,689,700 | — | — |
| 2026-04-27 | $9.50 | $9.50 | 433,700 | — | — |
| 2026-04-24 | $9.14 | $9.14 | 260,900 | — | — |
| 2026-04-23 | $9.02 | $9.02 | 487,700 | — | — |
| 2026-04-22 | $9.30 | $9.30 | 1,532,400 | — | — |
| 2026-04-21 | $9.37 | $9.37 | 809,800 | — | — |
| 2026-04-20 | $8.97 | $8.97 | 598,200 | — | — |
| 2026-04-17 | $9.16 | $9.16 | 450,900 | — | — |
| 2026-04-16 | $8.82 | $8.82 | 378,100 | — | — |
| 2026-04-15 | $8.65 | $8.65 | 830,200 | — | — |
| 2026-04-14 | $8.85 | $8.85 | 433,700 | — | — |
| 2026-04-13 | $8.63 | $8.63 | 437,100 | — | — |
| 2026-04-10 | $8.41 | $8.41 | 828,000 | — | — |
| 2026-04-09 | $8.05 | $8.05 | 572,400 | — | — |
| 2026-04-08 | $7.10 | $7.10 | 363,900 | — | — |
| 2026-04-07 | $6.87 | $6.87 | 424,600 | — | — |
| 2026-04-06 | $6.74 | $6.74 | 320,100 | — | — |
| 2026-04-02 | $6.56 | $6.56 | 441,100 | — | — |
| 2026-04-01 | $6.95 | $6.95 | 768,900 | — | — |
| 2026-03-31 | $6.85 | $6.85 | 289,500 | — | — |
| 2026-03-30 | $6.54 | $6.54 | 307,400 | — | — |
| 2026-03-27 | $7.02 | $7.02 | 401,600 | — | — |
| 2026-03-26 | $7.11 | $7.11 | 413,600 | — | — |
| 2026-03-25 | $6.98 | $6.98 | 547,800 | — | — |
| 2026-03-24 | $6.68 | $6.68 | 516,400 | — | — |
| 2026-03-23 | $6.54 | $6.54 | 512,600 | — | — |
| 2026-03-20 | $6.11 | $6.11 | 565,000 | — | — |
| 2026-03-19 | $6.98 | $6.98 | 668,900 | — | — |
| 2026-03-18 | $7.12 | $7.12 | 484,800 | — | — |
| 2026-03-17 | $7.12 | $7.12 | 271,700 | — | — |
| 2026-03-16 | $7.13 | $7.13 | 383,700 | — | — |
| 2026-03-13 | $7.03 | $7.03 | 446,000 | — | — |
| 2026-03-12 | $7.26 | $7.26 | 401,200 | — | — |
| 2026-03-11 | $7.33 | $7.33 | 657,600 | — | — |
| 2026-03-10 | $7.33 | $7.33 | 705,000 | — | — |
| 2026-03-09 | $7.25 | $7.25 | 537,300 | — | — |
| 2026-03-06 | $7.18 | $7.18 | 491,600 | — | — |
| 2026-03-05 | $7.39 | $7.39 | 763,000 | — | — |
| 2026-03-04 | $7.28 | $7.28 | 526,800 | — | — |
| 2026-03-03 | $7.09 | $7.09 | 593,000 | — | — |
| 2026-03-02 | $7.07 | $7.07 | 696,700 | — | — |
| 2026-02-27 | $7.15 | $7.15 | 582,000 | — | — |
| 2026-02-26 | $7.38 | $7.38 | 933,900 | — | — |
| 2026-02-25 | $7.09 | $7.09 | 1,940,100 | — | — |
| 2026-02-24 | $6.36 | $6.36 | 567,600 | — | — |
| 2026-02-23 | $5.83 | $5.83 | 416,300 | — | — |
| 2026-02-20 | $5.63 | $5.63 | 700,900 | — | — |
| 2026-02-19 | $5.64 | $5.64 | 336,400 | — | — |
| 2026-02-18 | $5.50 | $5.50 | 347,800 | — | — |
| 2026-02-17 | $5.61 | $5.61 | 610,800 | — | — |
| 2026-02-13 | $5.67 | $5.67 | 1,054,600 | — | — |
| 2026-02-12 | $5.27 | $5.27 | 350,800 | — | — |
| 2026-02-11 | $5.56 | $5.56 | 339,300 | — | — |
| 2026-02-10 | $5.50 | $5.50 | 542,800 | — | — |
| 2026-02-09 | $5.77 | $5.77 | 702,500 | — | — |
| 2026-02-06 | $5.44 | $5.44 | 893,500 | — | — |
| 2026-02-05 | $4.65 | $4.65 | 362,600 | — | — |
| 2026-02-04 | $5.05 | $5.05 | 900,400 | — | — |
| 2026-02-03 | $5.15 | $5.15 | 307,500 | — | — |
| 2026-02-02 | $4.73 | $4.73 | 170,200 | — | — |
| 2026-01-30 | $4.47 | $4.47 | 469,300 | — | — |
| 2026-01-29 | $4.78 | $4.78 | 537,900 | — | — |
| 2026-01-28 | $5.16 | $5.16 | 631,500 | — | — |
| 2026-01-27 | $5.12 | $5.12 | 613,200 | — | — |
| 2026-01-26 | $4.77 | $4.77 | 774,000 | — | — |
| 2026-01-23 | $5.02 | $5.02 | 619,000 | — | — |
| 2026-01-22 | $4.91 | $4.91 | 1,364,100 | — | — |
| 2026-01-21 | $4.29 | $4.29 | 427,800 | — | — |
| 2026-01-20 | $4.32 | $4.32 | 471,900 | — | — |
| 2026-01-16 | $4.22 | $4.22 | 693,900 | — | — |
| 2026-01-15 | $3.77 | $3.77 | 625,000 | — | — |
| 2026-01-14 | $3.96 | $3.96 | 555,500 | — | — |
| 2026-01-13 | $4.13 | $4.13 | 664,900 | — | — |
| 2026-01-12 | $4.70 | $4.70 | 1,239,300 | — | — |
| 2026-01-09 | $5.03 | $5.03 | 1,446,500 | — | — |
| 2026-01-08 | $4.58 | $4.58 | 1,400,500 | — | — |
| 2026-01-07 | $4.20 | $4.20 | 634,200 | — | — |
| 2026-01-06 | $3.81 | $3.81 | 494,900 | — | — |
| 2026-01-05 | $3.54 | $3.54 | 714,700 | — | — |
| 2026-01-02 | $3.75 | $3.75 | 1,135,900 | — | — |