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
- 2021-02-10 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 | — | — | — | $13.29 | 4,243 |
| 2026-09-03 | — | — | — | $13.47 | 6,105 |
| 2026-09-02 | — | — | — | $12.81 | 10,815 |
| 2026-09-01 | — | — | — | $12.63 | 7,593 |
| 2026-08-31 | — | — | — | $13.18 | 5,583 |
| 2026-08-28 | — | — | — | $12.74 | 17,749 |
| 2026-08-27 | $12.68 | $12.68 | 188,900 | $12.61 | 9,762 |
| 2026-08-26 | $12.43 | $12.43 | 144,300 | $12.23 | 7,036 |
| 2026-08-25 | $12.31 | $12.31 | 118,600 | $12.28 | 6,166 |
| 2026-08-24 | $12.24 | $12.24 | 190,200 | $12.65 | 9,050 |
| 2026-08-21 | $12.45 | $12.45 | 169,900 | $12.46 | 8,556 |
| 2026-08-20 | $12.41 | $12.41 | 172,700 | $12.68 | 6,023 |
| 2026-08-19 | $12.59 | $12.59 | 241,900 | $13.11 | 10,537 |
| 2026-08-18 | $12.91 | $12.91 | 204,800 | $12.64 | 9,914 |
| 2026-08-17 | $12.61 | $12.61 | 297,400 | $12.60 | 12,283 |
| 2026-08-14 | $13.01 | $13.01 | 286,100 | $12.81 | 9,335 |
| 2026-08-13 | $12.98 | $12.98 | 325,300 | $12.72 | 22,135 |
| 2026-08-12 | $12.48 | $12.48 | 486,900 | $12.76 | 19,454 |
| 2026-08-11 | $13.19 | $13.19 | 817,600 | $13.80 | 45,271 |
| 2026-08-10 | $14.09 | $14.09 | 851,500 | $13.87 | 46,267 |
| 2026-08-07 | $13.24 | $13.24 | 400,500 | $12.87 | 14,364 |
| 2026-08-06 | $12.32 | $12.32 | 432,900 | $12.31 | 20,021 |
| 2026-08-05 | $12.31 | $12.31 | 278,700 | $12.93 | 13,468 |
| 2026-08-04 | $12.78 | $12.78 | 173,900 | $12.19 | 9,269 |
| 2026-08-03 | $12.25 | $12.25 | 216,200 | $11.99 | 14,388 |
| 2026-07-31 | $11.77 | $11.77 | 228,100 | $11.53 | 8,055 |
| 2026-07-30 | $11.42 | $11.42 | 165,900 | $11.30 | 6,513 |
| 2026-07-29 | $11.46 | $11.46 | 176,000 | $11.29 | 6,706 |
| 2026-07-28 | $11.36 | $11.36 | 209,600 | $11.33 | 10,717 |
| 2026-07-27 | $11.30 | $11.30 | 144,200 | $11.04 | 5,367 |
| 2026-07-24 | $10.70 | $10.70 | 183,800 | $10.44 | 6,208 |
| 2026-07-23 | $10.41 | $10.41 | 427,300 | $10.72 | 32,852 |
| 2026-07-22 | $11.03 | $11.03 | 235,000 | $11.50 | 13,981 |
| 2026-07-21 | $11.76 | $11.76 | 164,200 | $12.03 | 6,200 |
| 2026-07-20 | $11.90 | $11.90 | 194,300 | $11.65 | 9,216 |
| 2026-07-17 | $11.50 | $11.50 | 245,500 | — | — |
| 2026-07-16 | $12.41 | $12.41 | 220,900 | — | — |
| 2026-07-15 | $12.99 | $12.99 | 234,600 | — | — |
| 2026-07-14 | $12.70 | $12.70 | 229,100 | — | — |
| 2026-07-13 | $12.83 | $12.83 | 255,200 | — | — |
| 2026-07-10 | $13.18 | $13.18 | 109,000 | — | — |
| 2026-07-09 | $13.29 | $13.29 | 158,600 | — | — |
| 2026-07-08 | $12.73 | $12.73 | 164,300 | — | — |
| 2026-07-07 | $12.68 | $12.68 | 141,400 | — | — |
| 2026-07-06 | $12.78 | $12.78 | 148,500 | — | — |
| 2026-07-02 | $12.96 | $12.96 | 162,700 | — | — |
| 2026-07-01 | $13.35 | $13.35 | 234,200 | — | — |
| 2026-06-30 | $12.66 | $12.66 | 218,500 | — | — |
| 2026-06-29 | $13.11 | $13.11 | 507,200 | — | — |
| 2026-06-26 | $11.79 | $11.79 | 640,800 | — | — |
| 2026-06-25 | $10.99 | $10.99 | 183,000 | — | — |
| 2026-06-24 | $11.14 | $11.14 | 151,400 | — | — |
| 2026-06-23 | $11.09 | $11.09 | 198,400 | — | — |
| 2026-06-22 | $10.73 | $10.73 | 335,400 | — | — |
| 2026-06-18 | $11.24 | $11.24 | 447,200 | — | — |
| 2026-06-17 | $10.97 | $10.97 | 223,700 | — | — |
| 2026-06-16 | $11.37 | $11.37 | 349,800 | — | — |
| 2026-06-15 | $11.11 | $11.11 | 850,400 | — | — |
| 2026-06-12 | $11.10 | $11.10 | 362,400 | — | — |
| 2026-06-11 | $11.16 | $11.16 | 312,200 | — | — |
| 2026-06-10 | $11.58 | $11.58 | 309,900 | — | — |
| 2026-06-09 | $11.88 | $11.88 | 217,600 | — | — |
| 2026-06-08 | $12.09 | $12.09 | 204,200 | — | — |
| 2026-06-05 | $12.11 | $12.11 | 260,600 | — | — |
| 2026-06-04 | $12.72 | $12.72 | 210,800 | — | — |
| 2026-06-03 | $12.10 | $12.10 | 424,900 | — | — |
| 2026-06-02 | $14.01 | $14.01 | 377,100 | — | — |
| 2026-06-01 | $13.60 | $13.60 | 422,700 | — | — |
| 2026-05-29 | $12.72 | $12.72 | 489,600 | — | — |
| 2026-05-28 | $11.59 | $11.59 | 213,800 | — | — |
| 2026-05-27 | $11.08 | $11.08 | 159,300 | — | — |
| 2026-05-26 | $11.07 | $11.07 | 284,400 | — | — |
| 2026-05-22 | $11.19 | $11.19 | 152,700 | — | — |
| 2026-05-21 | $11.00 | $11.00 | 186,100 | — | — |
| 2026-05-20 | $10.95 | $10.95 | 358,300 | — | — |
| 2026-05-19 | $10.94 | $10.94 | 255,700 | — | — |
| 2026-05-18 | $10.76 | $10.76 | 249,400 | — | — |
| 2026-05-15 | $10.55 | $10.55 | 210,400 | — | — |
| 2026-05-14 | $10.44 | $10.44 | 249,200 | — | — |
| 2026-05-13 | $10.48 | $10.48 | 506,500 | — | — |
| 2026-05-12 | $10.80 | $10.80 | 545,400 | — | — |
| 2026-05-11 | $10.59 | $10.59 | 575,700 | — | — |
| 2026-05-08 | $12.04 | $12.04 | 285,500 | — | — |
| 2026-05-07 | $11.76 | $11.76 | 210,700 | — | — |
| 2026-05-06 | $11.35 | $11.35 | 173,400 | — | — |
| 2026-05-05 | $11.65 | $11.65 | 153,500 | — | — |
| 2026-05-04 | $11.52 | $11.52 | 157,800 | — | — |
| 2026-05-01 | $11.38 | $11.38 | 148,400 | — | — |
| 2026-04-30 | $10.86 | $10.86 | 133,900 | — | — |
| 2026-04-29 | $10.61 | $10.61 | 117,200 | — | — |
| 2026-04-28 | $10.57 | $10.57 | 115,900 | — | — |
| 2026-04-27 | $10.56 | $10.56 | 124,800 | — | — |
| 2026-04-24 | $10.56 | $10.56 | 335,100 | — | — |
| 2026-04-23 | $10.17 | $10.17 | 165,400 | — | — |
| 2026-04-22 | $10.78 | $10.78 | 191,900 | — | — |
| 2026-04-21 | $10.68 | $10.68 | 209,600 | — | — |
| 2026-04-20 | $11.23 | $11.23 | 224,300 | — | — |
| 2026-04-17 | $11.61 | $11.61 | 233,900 | — | — |
| 2026-04-16 | $12.26 | $12.26 | 326,400 | — | — |
| 2026-04-15 | $11.59 | $11.59 | 338,700 | — | — |
| 2026-04-14 | $10.17 | $10.17 | 168,300 | — | — |
| 2026-04-13 | $10.01 | $10.01 | 219,500 | — | — |
| 2026-04-10 | $9.50 | $9.50 | 237,200 | — | — |
| 2026-04-09 | $10.24 | $10.24 | 180,100 | — | — |
| 2026-04-08 | $10.54 | $10.54 | 161,500 | — | — |
| 2026-04-07 | $10.94 | $10.94 | 85,000 | — | — |
| 2026-04-06 | $11.30 | $11.30 | 131,200 | — | — |
| 2026-04-02 | $10.97 | $10.97 | 196,500 | — | — |
| 2026-04-01 | $11.23 | $11.23 | 121,800 | — | — |
| 2026-03-31 | $11.20 | $11.20 | 158,300 | — | — |
| 2026-03-30 | $10.87 | $10.87 | 146,200 | — | — |
| 2026-03-27 | $10.75 | $10.75 | 150,600 | — | — |
| 2026-03-26 | $10.90 | $10.90 | 291,700 | — | — |
| 2026-03-25 | $10.65 | $10.65 | 248,300 | — | — |
| 2026-03-24 | $11.01 | $11.01 | 194,800 | — | — |
| 2026-03-23 | $11.46 | $11.46 | 121,200 | — | — |
| 2026-03-20 | $11.38 | $11.38 | 144,000 | — | — |
| 2026-03-19 | $11.61 | $11.61 | 353,200 | — | — |
| 2026-03-18 | $11.78 | $11.78 | 315,400 | — | — |
| 2026-03-17 | $11.75 | $11.75 | 358,000 | — | — |
| 2026-03-16 | $11.75 | $11.75 | 188,700 | — | — |
| 2026-03-13 | $12.32 | $12.32 | 467,000 | — | — |
| 2026-03-12 | $12.60 | $12.60 | 623,100 | — | — |
| 2026-03-11 | $11.09 | $11.09 | 335,100 | — | — |
| 2026-03-10 | $10.50 | $10.50 | 180,600 | — | — |
| 2026-03-09 | $10.12 | $10.12 | 101,200 | — | — |
| 2026-03-06 | $10.35 | $10.35 | 245,600 | — | — |
| 2026-03-05 | $10.72 | $10.72 | 407,000 | — | — |
| 2026-03-04 | $10.13 | $10.13 | 148,000 | — | — |
| 2026-03-03 | $10.11 | $10.11 | 108,400 | — | — |
| 2026-03-02 | $10.13 | $10.13 | 102,900 | — | — |
| 2026-02-27 | $10.13 | $10.13 | 194,200 | — | — |
| 2026-02-26 | $9.81 | $9.81 | 210,800 | — | — |
| 2026-02-25 | $9.56 | $9.56 | 154,300 | — | — |
| 2026-02-24 | $9.16 | $9.16 | 144,000 | — | — |
| 2026-02-23 | $8.83 | $8.83 | 275,800 | — | — |
| 2026-02-20 | $9.50 | $9.50 | 113,600 | — | — |
| 2026-02-19 | $9.22 | $9.22 | 203,000 | — | — |
| 2026-02-18 | $9.22 | $9.22 | 204,600 | — | — |
| 2026-02-17 | $9.20 | $9.20 | 171,300 | — | — |
| 2026-02-13 | $9.56 | $9.56 | 107,100 | — | — |
| 2026-02-12 | $9.63 | $9.63 | 159,300 | — | — |
| 2026-02-11 | $9.83 | $9.83 | 242,700 | — | — |
| 2026-02-10 | $10.41 | $10.41 | 183,400 | — | — |
| 2026-02-09 | $10.40 | $10.40 | 192,400 | — | — |
| 2026-02-06 | $10.35 | $10.35 | 335,200 | — | — |
| 2026-02-05 | $10.17 | $10.17 | 247,900 | — | — |
| 2026-02-04 | $10.97 | $10.97 | 246,500 | — | — |
| 2026-02-03 | $11.32 | $11.32 | 346,700 | — | — |
| 2026-02-02 | $12.33 | $12.33 | 173,200 | — | — |
| 2026-01-30 | $11.82 | $11.82 | 150,600 | — | — |
| 2026-01-29 | $12.49 | $12.49 | 178,000 | — | — |
| 2026-01-28 | $12.66 | $12.66 | 170,100 | — | — |
| 2026-01-27 | $12.73 | $12.73 | 149,900 | — | — |
| 2026-01-26 | $12.60 | $12.60 | 121,200 | — | — |
| 2026-01-23 | $12.79 | $12.79 | 162,000 | — | — |
| 2026-01-22 | $12.75 | $12.75 | 212,100 | — | — |
| 2026-01-21 | $12.46 | $12.46 | 207,900 | — | — |
| 2026-01-20 | $11.82 | $11.82 | 329,200 | — | — |
| 2026-01-16 | $12.54 | $12.54 | 368,400 | — | — |
| 2026-01-15 | $11.94 | $11.94 | 307,900 | — | — |
| 2026-01-14 | $11.61 | $11.61 | 271,400 | — | — |
| 2026-01-13 | $11.50 | $11.50 | 126,600 | — | — |
| 2026-01-12 | $11.34 | $11.34 | 170,600 | — | — |
| 2026-01-09 | $11.40 | $11.40 | 136,000 | — | — |
| 2026-01-08 | $11.62 | $11.62 | 100,600 | — | — |
| 2026-01-07 | $11.81 | $11.81 | 120,900 | — | — |
| 2026-01-06 | $11.97 | $11.97 | 137,800 | — | — |
| 2026-01-05 | $11.92 | $11.92 | 170,000 | — | — |
| 2026-01-02 | $11.60 | $11.60 | 226,300 | — | — |