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
- 2020-12-11 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 | — | — | — | $14.62 | 19,712 |
| 2026-09-03 | — | — | — | $14.85 | 41,984 |
| 2026-09-02 | — | — | — | $14.51 | 32,955 |
| 2026-09-01 | — | — | — | $14.05 | 40,155 |
| 2026-08-31 | — | — | — | $14.34 | 93,317 |
| 2026-08-28 | — | — | — | $14.92 | 64,210 |
| 2026-08-27 | $14.91 | $14.91 | 717,600 | $15.33 | 43,440 |
| 2026-08-26 | $15.56 | $15.56 | 717,900 | $15.89 | 61,225 |
| 2026-08-25 | $15.72 | $15.72 | 919,100 | $15.35 | 38,277 |
| 2026-08-24 | $15.39 | $15.39 | 1,474,700 | $15.67 | 56,563 |
| 2026-08-21 | $15.83 | $15.83 | 918,700 | $16.11 | 38,096 |
| 2026-08-20 | $16.10 | $16.10 | 1,630,800 | $16.54 | 81,449 |
| 2026-08-19 | $16.76 | $16.76 | 1,965,000 | $15.25 | 122,077 |
| 2026-08-18 | $14.72 | $14.72 | 2,320,100 | $14.31 | 104,825 |
| 2026-08-17 | $14.55 | $14.55 | 3,452,900 | $12.25 | 245,219 |
| 2026-08-14 | $12.19 | $12.19 | 773,700 | $11.60 | 30,281 |
| 2026-08-13 | $11.65 | $11.65 | 707,400 | $11.94 | 63,316 |
| 2026-08-12 | $11.87 | $11.87 | 430,100 | $11.54 | 34,122 |
| 2026-08-11 | $11.47 | $11.47 | 453,700 | $11.37 | 35,406 |
| 2026-08-10 | $11.14 | $11.14 | 940,900 | $10.60 | 28,995 |
| 2026-08-07 | $10.75 | $10.75 | 346,900 | $10.77 | 24,000 |
| 2026-08-06 | $10.55 | $10.55 | 297,300 | $10.34 | 10,704 |
| 2026-08-05 | $10.28 | $10.28 | 664,800 | $10.28 | 26,325 |
| 2026-08-04 | $10.26 | $10.26 | 478,300 | $10.45 | 22,014 |
| 2026-08-03 | $10.09 | $10.09 | 463,700 | $10.17 | 19,798 |
| 2026-07-31 | $10.18 | $10.18 | 716,300 | $10.60 | 31,987 |
| 2026-07-30 | $10.07 | $10.07 | 532,900 | $9.85 | 30,275 |
| 2026-07-29 | $9.61 | $9.61 | 529,800 | $9.93 | 24,327 |
| 2026-07-28 | $9.85 | $9.85 | 628,800 | $10.23 | 27,095 |
| 2026-07-27 | $10.38 | $10.38 | 531,300 | $10.33 | 37,563 |
| 2026-07-24 | $10.07 | $10.07 | 682,400 | $10.46 | 51,315 |
| 2026-07-23 | $10.38 | $10.38 | 567,300 | $10.63 | 25,987 |
| 2026-07-22 | $10.96 | $10.96 | 717,200 | $11.13 | 21,877 |
| 2026-07-21 | $11.38 | $11.38 | 1,025,500 | $11.11 | 65,547 |
| 2026-07-20 | $11.09 | $11.09 | 821,500 | $11.02 | 61,241 |
| 2026-07-17 | $10.99 | $10.99 | 598,500 | — | — |
| 2026-07-16 | $10.84 | $10.84 | 893,700 | — | — |
| 2026-07-15 | $11.68 | $11.68 | 419,800 | — | — |
| 2026-07-14 | $11.70 | $11.70 | 651,800 | — | — |
| 2026-07-13 | $11.30 | $11.30 | 632,300 | — | — |
| 2026-07-10 | $12.31 | $12.31 | 683,600 | — | — |
| 2026-07-09 | $12.89 | $12.89 | 642,500 | — | — |
| 2026-07-08 | $13.02 | $13.02 | 757,200 | — | — |
| 2026-07-07 | $12.82 | $12.82 | 650,800 | — | — |
| 2026-07-06 | $12.72 | $12.72 | 874,300 | — | — |
| 2026-07-02 | $13.00 | $13.00 | 1,002,700 | — | — |
| 2026-07-01 | $12.69 | $12.69 | 1,073,800 | — | — |
| 2026-06-30 | $13.30 | $13.30 | 2,796,300 | — | — |
| 2026-06-29 | $12.88 | $12.88 | 1,522,800 | — | — |
| 2026-06-26 | $11.60 | $11.60 | 2,021,400 | — | — |
| 2026-06-25 | $11.52 | $11.52 | 985,000 | — | — |
| 2026-06-24 | $11.62 | $11.62 | 1,048,600 | — | — |
| 2026-06-23 | $11.60 | $11.60 | 2,069,000 | — | — |
| 2026-06-22 | $10.42 | $10.42 | 1,695,200 | — | — |
| 2026-06-18 | $9.66 | $9.66 | 892,200 | — | — |
| 2026-06-17 | $9.42 | $9.42 | 962,800 | — | — |
| 2026-06-16 | $8.67 | $8.67 | 766,700 | — | — |
| 2026-06-15 | $9.22 | $9.22 | 1,064,900 | — | — |
| 2026-06-12 | $8.83 | $8.83 | 560,200 | — | — |
| 2026-06-11 | $8.84 | $8.84 | 680,300 | — | — |
| 2026-06-10 | $8.72 | $8.72 | 623,600 | — | — |
| 2026-06-09 | $9.23 | $9.23 | 609,100 | — | — |
| 2026-06-08 | $8.64 | $8.64 | 565,100 | — | — |
| 2026-06-05 | $8.64 | $8.64 | 644,600 | — | — |
| 2026-06-04 | $10.01 | $10.01 | 1,051,800 | — | — |
| 2026-06-03 | $9.53 | $9.53 | 949,200 | — | — |
| 2026-06-02 | $9.27 | $9.27 | 895,200 | — | — |
| 2026-06-01 | $9.71 | $9.71 | 1,075,100 | — | — |
| 2026-05-29 | $9.91 | $9.91 | 3,316,700 | — | — |
| 2026-05-28 | $8.97 | $8.97 | 279,800 | — | — |
| 2026-05-27 | $8.85 | $8.85 | 401,300 | — | — |
| 2026-05-26 | $8.71 | $8.71 | 392,900 | — | — |
| 2026-05-22 | $8.60 | $8.60 | 504,000 | — | — |
| 2026-05-21 | $8.69 | $8.69 | 555,200 | — | — |
| 2026-05-20 | $8.47 | $8.47 | 523,500 | — | — |
| 2026-05-19 | $8.41 | $8.41 | 873,900 | — | — |
| 2026-05-18 | $8.37 | $8.37 | 1,033,500 | — | — |
| 2026-05-15 | $9.15 | $9.15 | 574,800 | — | — |
| 2026-05-14 | $9.81 | $9.81 | 429,700 | — | — |
| 2026-05-13 | $10.45 | $10.45 | 362,800 | — | — |
| 2026-05-12 | $10.34 | $10.34 | 458,700 | — | — |
| 2026-05-11 | $10.79 | $10.79 | 1,021,700 | — | — |
| 2026-05-08 | $10.14 | $10.14 | 832,000 | — | — |
| 2026-05-07 | $9.93 | $9.93 | 737,300 | — | — |
| 2026-05-06 | $10.42 | $10.42 | 711,200 | — | — |
| 2026-05-05 | $9.71 | $9.71 | 541,900 | — | — |
| 2026-05-04 | $9.44 | $9.44 | 551,800 | — | — |
| 2026-05-01 | $9.09 | $9.09 | 794,000 | — | — |
| 2026-04-30 | $8.87 | $8.87 | 740,200 | — | — |
| 2026-04-29 | $8.81 | $8.81 | 850,000 | — | — |
| 2026-04-28 | $9.42 | $9.42 | 437,100 | — | — |
| 2026-04-27 | $9.45 | $9.45 | 630,400 | — | — |
| 2026-04-24 | $9.40 | $9.40 | 514,500 | — | — |
| 2026-04-23 | $9.61 | $9.61 | 535,200 | — | — |
| 2026-04-22 | $9.80 | $9.80 | 685,400 | — | — |
| 2026-04-21 | $9.76 | $9.76 | 843,200 | — | — |
| 2026-04-20 | $10.07 | $10.07 | 473,100 | — | — |
| 2026-04-17 | $10.49 | $10.49 | 894,900 | — | — |
| 2026-04-16 | $10.06 | $10.06 | 837,100 | — | — |
| 2026-04-15 | $9.77 | $9.77 | 685,000 | — | — |
| 2026-04-14 | $9.66 | $9.66 | 1,052,300 | — | — |
| 2026-04-13 | $10.04 | $10.04 | 553,900 | — | — |
| 2026-04-10 | $9.81 | $9.81 | 900,800 | — | — |
| 2026-04-09 | $9.84 | $9.84 | 389,100 | — | — |
| 2026-04-08 | $10.10 | $10.10 | 631,200 | — | — |
| 2026-04-07 | $10.24 | $10.24 | 1,051,100 | — | — |
| 2026-04-06 | $9.94 | $9.94 | 460,200 | — | — |
| 2026-04-02 | $9.48 | $9.48 | 706,900 | — | — |
| 2026-04-01 | $9.87 | $9.87 | 686,300 | — | — |
| 2026-03-31 | $9.31 | $9.31 | 705,000 | — | — |
| 2026-03-30 | $8.57 | $8.57 | 1,176,000 | — | — |
| 2026-03-27 | $9.33 | $9.33 | 1,059,700 | — | — |
| 2026-03-26 | $10.18 | $10.18 | 2,237,900 | — | — |
| 2026-03-25 | $9.88 | $9.88 | 895,600 | — | — |
| 2026-03-24 | $9.18 | $9.18 | 769,900 | — | — |
| 2026-03-23 | $9.23 | $9.23 | 667,400 | — | — |
| 2026-03-20 | $8.61 | $8.61 | 1,373,500 | — | — |
| 2026-03-19 | $8.98 | $8.98 | 731,900 | — | — |
| 2026-03-18 | $8.56 | $8.56 | 534,700 | — | — |
| 2026-03-17 | $8.61 | $8.61 | 419,000 | — | — |
| 2026-03-16 | $8.48 | $8.48 | 323,900 | — | — |
| 2026-03-13 | $8.33 | $8.33 | 466,200 | — | — |
| 2026-03-12 | $8.45 | $8.45 | 383,500 | — | — |
| 2026-03-11 | $8.54 | $8.54 | 405,200 | — | — |
| 2026-03-10 | $8.87 | $8.87 | 575,000 | — | — |
| 2026-03-09 | $8.73 | $8.73 | 552,900 | — | — |
| 2026-03-06 | $8.48 | $8.48 | 516,900 | — | — |
| 2026-03-05 | $8.64 | $8.64 | 672,400 | — | — |
| 2026-03-04 | $8.93 | $8.93 | 677,300 | — | — |
| 2026-03-03 | $8.46 | $8.46 | 1,669,400 | — | — |
| 2026-03-02 | $9.33 | $9.33 | 1,526,100 | — | — |
| 2026-02-27 | $9.66 | $9.66 | 744,100 | — | — |
| 2026-02-26 | $9.66 | $9.66 | 983,400 | — | — |
| 2026-02-25 | $9.92 | $9.92 | 626,000 | — | — |
| 2026-02-24 | $10.07 | $10.07 | 654,700 | — | — |
| 2026-02-23 | $9.68 | $9.68 | 666,400 | — | — |
| 2026-02-20 | $9.02 | $9.02 | 657,400 | — | — |
| 2026-02-19 | $9.17 | $9.17 | 617,400 | — | — |
| 2026-02-18 | $9.17 | $9.17 | 744,100 | — | — |
| 2026-02-17 | $9.48 | $9.48 | 880,000 | — | — |
| 2026-02-13 | $9.35 | $9.35 | 684,800 | — | — |
| 2026-02-12 | $9.36 | $9.36 | 658,400 | — | — |
| 2026-02-11 | $9.25 | $9.25 | 534,900 | — | — |
| 2026-02-10 | $9.10 | $9.10 | 640,500 | — | — |
| 2026-02-09 | $9.08 | $9.08 | 617,900 | — | — |
| 2026-02-06 | $8.99 | $8.99 | 778,800 | — | — |
| 2026-02-05 | $8.39 | $8.39 | 1,177,500 | — | — |
| 2026-02-04 | $9.29 | $9.29 | 903,700 | — | — |
| 2026-02-03 | $9.49 | $9.49 | 754,400 | — | — |
| 2026-02-02 | $9.15 | $9.15 | 768,500 | — | — |
| 2026-01-30 | $8.86 | $8.86 | 1,133,600 | — | — |
| 2026-01-29 | $8.97 | $8.97 | 621,400 | — | — |
| 2026-01-28 | $8.60 | $8.60 | 898,800 | — | — |
| 2026-01-27 | $8.49 | $8.49 | 926,200 | — | — |
| 2026-01-26 | $7.97 | $7.97 | 547,200 | — | — |
| 2026-01-23 | $7.96 | $7.96 | 539,700 | — | — |
| 2026-01-22 | $8.09 | $8.09 | 556,100 | — | — |
| 2026-01-21 | $7.69 | $7.69 | 460,100 | — | — |
| 2026-01-20 | $7.62 | $7.62 | 632,100 | — | — |
| 2026-01-16 | $7.55 | $7.55 | 754,400 | — | — |
| 2026-01-15 | $7.61 | $7.61 | 813,900 | — | — |
| 2026-01-14 | $8.76 | $8.76 | 973,800 | — | — |
| 2026-01-13 | $7.86 | $7.86 | 1,076,900 | — | — |
| 2026-01-12 | $7.50 | $7.50 | 767,000 | — | — |
| 2026-01-09 | $7.50 | $7.50 | 632,200 | — | — |
| 2026-01-08 | $7.30 | $7.30 | 973,200 | — | — |
| 2026-01-07 | $7.77 | $7.77 | 981,400 | — | — |
| 2026-01-06 | $7.19 | $7.19 | 529,200 | — | — |
| 2026-01-05 | $7.30 | $7.30 | 769,000 | — | — |
| 2026-01-02 | $7.32 | $7.32 | 1,032,600 | — | — |