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
- 2021-03-08 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 | — | — | — | $14.75 | 43,225 |
| 2026-09-03 | — | — | — | $14.98 | 33,987 |
| 2026-09-02 | — | — | — | $14.25 | 17,197 |
| 2026-09-01 | — | — | — | $14.12 | 28,312 |
| 2026-08-31 | — | — | — | $14.76 | 33,073 |
| 2026-08-28 | — | — | — | $14.91 | 20,903 |
| 2026-08-27 | $14.81 | $14.81 | 474,500 | $15.01 | 25,353 |
| 2026-08-26 | $14.96 | $14.96 | 432,500 | $14.60 | 15,572 |
| 2026-08-25 | $14.70 | $14.70 | 495,000 | $14.80 | 18,653 |
| 2026-08-24 | $14.70 | $14.70 | 483,400 | $15.00 | 18,614 |
| 2026-08-21 | $14.92 | $14.92 | 626,200 | $14.60 | 14,093 |
| 2026-08-20 | $14.36 | $14.36 | 349,200 | $14.44 | 18,001 |
| 2026-08-19 | $14.47 | $14.47 | 652,000 | $14.39 | 27,946 |
| 2026-08-18 | $14.26 | $14.26 | 374,800 | $14.10 | 16,513 |
| 2026-08-17 | $14.15 | $14.15 | 445,300 | $14.47 | 16,994 |
| 2026-08-14 | $14.25 | $14.25 | 314,400 | $14.34 | 16,678 |
| 2026-08-13 | $14.50 | $14.50 | 886,300 | $14.27 | 30,925 |
| 2026-08-12 | $13.87 | $13.87 | 500,600 | $14.41 | 18,224 |
| 2026-08-11 | $14.27 | $14.27 | 883,000 | $13.53 | 25,629 |
| 2026-08-10 | $13.60 | $13.60 | 594,700 | $13.19 | 17,781 |
| 2026-08-07 | $13.14 | $13.14 | 297,000 | $13.37 | 6,392 |
| 2026-08-06 | $12.99 | $12.99 | 379,200 | $13.17 | 11,595 |
| 2026-08-05 | $13.26 | $13.26 | 344,000 | $12.92 | 10,164 |
| 2026-08-04 | $13.08 | $13.08 | 582,800 | $12.39 | 20,252 |
| 2026-08-03 | $11.92 | $11.92 | 330,500 | $11.67 | 26,027 |
| 2026-07-31 | $11.79 | $11.79 | 272,200 | $12.05 | 6,750 |
| 2026-07-30 | $11.89 | $11.89 | 606,200 | $11.72 | 23,703 |
| 2026-07-29 | $11.18 | $11.18 | 688,800 | $11.62 | 23,186 |
| 2026-07-28 | $11.55 | $11.55 | 909,200 | $11.81 | 33,508 |
| 2026-07-27 | $12.21 | $12.21 | 504,000 | $12.80 | 12,038 |
| 2026-07-24 | $12.50 | $12.50 | 364,500 | $13.42 | 11,644 |
| 2026-07-23 | $13.24 | $13.24 | 460,900 | $13.09 | 21,884 |
| 2026-07-22 | $13.01 | $13.01 | 665,900 | $13.18 | 21,562 |
| 2026-07-21 | $13.32 | $13.32 | 839,000 | $13.78 | 19,812 |
| 2026-07-20 | $13.47 | $13.47 | 620,300 | $13.61 | 20,986 |
| 2026-07-17 | $13.55 | $13.55 | 1,103,000 | — | — |
| 2026-07-16 | $11.88 | $11.88 | 783,900 | — | — |
| 2026-07-15 | $12.46 | $12.46 | 669,200 | — | — |
| 2026-07-14 | $12.34 | $12.34 | 392,100 | — | — |
| 2026-07-13 | $12.18 | $12.18 | 706,100 | — | — |
| 2026-07-10 | $12.71 | $12.71 | 640,400 | — | — |
| 2026-07-09 | $12.98 | $12.98 | 407,400 | — | — |
| 2026-07-08 | $12.78 | $12.78 | 548,500 | — | — |
| 2026-07-07 | $12.76 | $12.76 | 1,077,300 | — | — |
| 2026-07-06 | $13.58 | $13.58 | 1,624,000 | — | — |
| 2026-07-02 | $13.23 | $13.23 | 1,150,900 | — | — |
| 2026-07-01 | $12.64 | $12.64 | 1,105,500 | — | — |
| 2026-06-30 | $12.58 | $12.58 | 2,240,800 | — | — |
| 2026-06-29 | $11.22 | $11.22 | 877,800 | — | — |
| 2026-06-26 | $10.88 | $10.88 | 491,600 | — | — |
| 2026-06-25 | $11.17 | $11.17 | 1,061,100 | — | — |
| 2026-06-24 | $10.05 | $10.05 | 637,800 | — | — |
| 2026-06-23 | $9.80 | $9.80 | 612,600 | — | — |
| 2026-06-22 | $10.03 | $10.03 | 567,900 | — | — |
| 2026-06-18 | $9.78 | $9.78 | 574,400 | — | — |
| 2026-06-17 | $9.61 | $9.61 | 482,300 | — | — |
| 2026-06-16 | $9.35 | $9.35 | 370,000 | — | — |
| 2026-06-15 | $9.67 | $9.67 | 668,500 | — | — |
| 2026-06-12 | $9.85 | $9.85 | 857,400 | — | — |
| 2026-06-11 | $9.68 | $9.68 | 700,800 | — | — |
| 2026-06-10 | $9.24 | $9.24 | 409,100 | — | — |
| 2026-06-09 | $9.19 | $9.19 | 767,500 | — | — |
| 2026-06-08 | $9.28 | $9.28 | 598,300 | — | — |
| 2026-06-05 | $9.35 | $9.35 | 1,390,500 | — | — |
| 2026-06-04 | $10.29 | $10.29 | 1,477,000 | — | — |
| 2026-06-03 | $10.58 | $10.58 | 3,237,500 | — | — |
| 2026-06-02 | $8.93 | $8.93 | 1,085,200 | — | — |
| 2026-06-01 | $9.67 | $9.67 | 1,968,300 | — | — |
| 2026-05-29 | $10.83 | $10.83 | 1,454,400 | — | — |
| 2026-05-28 | $10.13 | $10.13 | 906,700 | — | — |
| 2026-05-27 | $10.29 | $10.29 | 365,400 | — | — |
| 2026-05-26 | $10.37 | $10.37 | 796,300 | — | — |
| 2026-05-22 | $10.04 | $10.04 | 856,300 | — | — |
| 2026-05-21 | $10.96 | $10.96 | 731,700 | — | — |
| 2026-05-20 | $11.18 | $11.18 | 1,251,700 | — | — |
| 2026-05-19 | $10.68 | $10.68 | 1,005,600 | — | — |
| 2026-05-18 | $10.03 | $10.03 | 939,400 | — | — |
| 2026-05-15 | $10.36 | $10.36 | 901,300 | — | — |
| 2026-05-14 | $10.41 | $10.41 | 1,029,200 | — | — |
| 2026-05-13 | $9.64 | $9.64 | 775,800 | — | — |
| 2026-05-12 | $9.88 | $9.88 | 875,900 | — | — |
| 2026-05-11 | $10.34 | $10.34 | 4,924,800 | — | — |
| 2026-05-08 | $8.51 | $8.51 | 492,900 | — | — |
| 2026-05-07 | $7.85 | $7.85 | 509,900 | — | — |
| 2026-05-06 | $7.59 | $7.59 | 401,700 | — | — |
| 2026-05-05 | $7.39 | $7.39 | 760,000 | — | — |
| 2026-05-04 | $7.53 | $7.53 | 1,571,600 | — | — |
| 2026-05-01 | $8.54 | $8.54 | 915,300 | — | — |
| 2026-04-30 | $8.34 | $8.34 | 777,100 | — | — |
| 2026-04-29 | $7.37 | $7.37 | 248,500 | — | — |
| 2026-04-28 | $7.30 | $7.30 | 471,400 | — | — |
| 2026-04-27 | $7.91 | $7.91 | 403,200 | — | — |
| 2026-04-24 | $8.09 | $8.09 | 285,300 | — | — |
| 2026-04-23 | $7.98 | $7.98 | 365,600 | — | — |
| 2026-04-22 | $8.08 | $8.08 | 142,200 | — | — |
| 2026-04-21 | $7.90 | $7.90 | 158,400 | — | — |
| 2026-04-20 | $8.11 | $8.11 | 248,000 | — | — |
| 2026-04-17 | $8.03 | $8.03 | 250,400 | — | — |
| 2026-04-16 | $7.97 | $7.97 | 491,900 | — | — |
| 2026-04-15 | $7.88 | $7.88 | 271,600 | — | — |
| 2026-04-14 | $7.83 | $7.83 | 454,200 | — | — |
| 2026-04-13 | $7.64 | $7.64 | 364,800 | — | — |
| 2026-04-10 | $7.29 | $7.29 | 126,100 | — | — |
| 2026-04-09 | $7.35 | $7.35 | 280,400 | — | — |
| 2026-04-08 | $7.20 | $7.20 | 348,000 | — | — |
| 2026-04-07 | $7.14 | $7.14 | 229,400 | — | — |
| 2026-04-06 | $6.83 | $6.83 | 221,800 | — | — |
| 2026-04-02 | $6.92 | $6.92 | 168,400 | — | — |
| 2026-04-01 | $6.92 | $6.92 | 147,400 | — | — |
| 2026-03-31 | $7.07 | $7.07 | 210,800 | — | — |
| 2026-03-30 | $6.55 | $6.55 | 243,200 | — | — |
| 2026-03-27 | $6.86 | $6.86 | 236,200 | — | — |
| 2026-03-26 | $6.90 | $6.90 | 181,800 | — | — |
| 2026-03-25 | $7.06 | $7.06 | 210,900 | — | — |
| 2026-03-24 | $7.01 | $7.01 | 140,000 | — | — |
| 2026-03-23 | $7.20 | $7.20 | 219,000 | — | — |
| 2026-03-20 | $7.07 | $7.07 | 179,700 | — | — |
| 2026-03-19 | $7.32 | $7.32 | 291,400 | — | — |
| 2026-03-18 | $7.31 | $7.31 | 288,400 | — | — |
| 2026-03-17 | $7.47 | $7.47 | 244,300 | — | — |
| 2026-03-16 | $7.25 | $7.25 | 161,800 | — | — |
| 2026-03-13 | $7.17 | $7.17 | 152,600 | — | — |
| 2026-03-12 | $6.97 | $6.97 | 199,300 | — | — |
| 2026-03-11 | $7.04 | $7.04 | 218,200 | — | — |
| 2026-03-10 | $6.84 | $6.84 | 295,400 | — | — |
| 2026-03-09 | $6.71 | $6.71 | 354,300 | — | — |
| 2026-03-06 | $6.41 | $6.41 | 265,500 | — | — |
| 2026-03-05 | $7.12 | $7.12 | 251,200 | — | — |
| 2026-03-04 | $7.02 | $7.02 | 559,700 | — | — |
| 2026-03-03 | $7.07 | $7.07 | 344,100 | — | — |
| 2026-03-02 | $7.63 | $7.63 | 177,200 | — | — |
| 2026-02-27 | $7.76 | $7.76 | 210,400 | — | — |
| 2026-02-26 | $7.93 | $7.93 | 345,500 | — | — |
| 2026-02-25 | $8.42 | $8.42 | 937,100 | — | — |
| 2026-02-24 | $7.40 | $7.40 | 825,800 | — | — |
| 2026-02-23 | $7.31 | $7.31 | 109,700 | — | — |
| 2026-02-20 | $7.32 | $7.32 | 243,400 | — | — |
| 2026-02-19 | $7.24 | $7.24 | 99,700 | — | — |
| 2026-02-18 | $7.32 | $7.32 | 138,200 | — | — |
| 2026-02-17 | $7.46 | $7.46 | 164,700 | — | — |
| 2026-02-13 | $7.21 | $7.21 | 156,300 | — | — |
| 2026-02-12 | $7.23 | $7.23 | 219,000 | — | — |
| 2026-02-11 | $7.45 | $7.45 | 220,700 | — | — |
| 2026-02-10 | $7.36 | $7.36 | 453,000 | — | — |
| 2026-02-09 | $7.71 | $7.71 | 410,600 | — | — |
| 2026-02-06 | $7.11 | $7.11 | 171,400 | — | — |
| 2026-02-05 | $6.86 | $6.86 | 358,900 | — | — |
| 2026-02-04 | $7.60 | $7.60 | 495,900 | — | — |
| 2026-02-03 | $7.30 | $7.30 | 294,700 | — | — |
| 2026-02-02 | $6.96 | $6.96 | 233,300 | — | — |
| 2026-01-30 | $6.94 | $6.94 | 314,900 | — | — |
| 2026-01-29 | $7.24 | $7.24 | 589,800 | — | — |
| 2026-01-28 | $7.60 | $7.60 | 381,500 | — | — |
| 2026-01-27 | $7.32 | $7.32 | 282,200 | — | — |
| 2026-01-26 | $7.33 | $7.33 | 372,300 | — | — |
| 2026-01-23 | $6.99 | $6.99 | 408,800 | — | — |
| 2026-01-22 | $7.17 | $7.17 | 495,600 | — | — |
| 2026-01-21 | $6.49 | $6.49 | 233,600 | — | — |
| 2026-01-20 | $6.46 | $6.46 | 822,200 | — | — |
| 2026-01-16 | $7.12 | $7.12 | 370,400 | — | — |
| 2026-01-15 | $7.68 | $7.68 | 940,100 | — | — |
| 2026-01-14 | $7.50 | $7.50 | 1,070,400 | — | — |
| 2026-01-13 | $6.56 | $6.56 | 651,700 | — | — |
| 2026-01-12 | $7.09 | $7.09 | 679,500 | — | — |
| 2026-01-09 | $6.93 | $6.93 | 606,100 | — | — |
| 2026-01-08 | $6.41 | $6.41 | 929,600 | — | — |
| 2026-01-07 | $5.90 | $5.90 | 244,800 | — | — |
| 2026-01-06 | $5.84 | $5.84 | 348,400 | — | — |
| 2026-01-05 | $5.22 | $5.22 | 211,500 | — | — |
| 2026-01-02 | $4.83 | $4.83 | 185,700 | — | — |