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
- 2021-11-19 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 | — | — | — | $14.00 | 42 |
| 2026-09-03 | — | — | — | $14.08 | 336 |
| 2026-09-02 | — | — | — | $14.05 | 3,406 |
| 2026-09-01 | — | — | — | $13.87 | 623 |
| 2026-08-31 | — | — | — | $14.25 | 954 |
| 2026-08-28 | — | — | — | $14.02 | 631 |
| 2026-08-27 | $13.91 | $13.91 | 9,900 | $14.01 | 473 |
| 2026-08-26 | $14.00 | $14.00 | 20,200 | $13.93 | 726 |
| 2026-08-25 | $13.87 | $13.87 | 16,800 | $14.08 | 79 |
| 2026-08-24 | $13.84 | $13.84 | 14,800 | $13.86 | 1,418 |
| 2026-08-21 | $14.00 | $14.00 | 16,200 | $14.06 | 369 |
| 2026-08-20 | $14.24 | $14.24 | 19,200 | $14.12 | 2,478 |
| 2026-08-19 | $14.14 | $14.14 | 32,000 | $14.38 | 1,391 |
| 2026-08-18 | $14.03 | $14.03 | 23,900 | $13.63 | 381 |
| 2026-08-17 | $13.71 | $13.71 | 28,900 | $13.90 | 304 |
| 2026-08-14 | $13.88 | $13.88 | 15,000 | $14.20 | 541 |
| 2026-08-13 | $13.88 | $13.88 | 34,300 | $14.00 | 635 |
| 2026-08-12 | $13.94 | $13.94 | 13,700 | $13.64 | 171 |
| 2026-08-11 | $13.76 | $13.76 | 27,700 | $13.68 | 1,183 |
| 2026-08-10 | $13.71 | $13.71 | 60,700 | $13.86 | 1,363 |
| 2026-08-07 | $14.27 | $14.27 | 9,800 | $14.14 | 779 |
| 2026-08-06 | $14.24 | $14.24 | 29,400 | $14.19 | 228 |
| 2026-08-05 | $14.10 | $14.10 | 24,500 | $14.08 | 869 |
| 2026-08-04 | $14.10 | $14.10 | 43,000 | $14.32 | 932 |
| 2026-08-03 | $14.29 | $14.29 | 30,700 | $14.32 | 70 |
| 2026-07-31 | $13.76 | $13.76 | 32,700 | $13.74 | 129 |
| 2026-07-30 | $13.71 | $13.71 | 50,900 | $13.55 | 1,556 |
| 2026-07-29 | $14.10 | $14.10 | 12,600 | $13.91 | 158 |
| 2026-07-28 | $13.96 | $13.96 | 23,000 | $14.12 | 459 |
| 2026-07-27 | $13.75 | $13.75 | 14,400 | $13.92 | 862 |
| 2026-07-24 | $13.77 | $13.77 | 29,500 | $13.53 | 1,207 |
| 2026-07-23 | $13.41 | $13.41 | 53,200 | $13.74 | 1,919 |
| 2026-07-22 | $13.57 | $13.57 | 27,300 | $13.47 | 672 |
| 2026-07-21 | $13.42 | $13.42 | 27,700 | $13.80 | 1,640 |
| 2026-07-20 | $13.65 | $13.65 | 34,100 | $14.39 | 1,952 |
| 2026-07-17 | $13.82 | $13.82 | 18,600 | — | — |
| 2026-07-16 | $14.09 | $14.09 | 29,700 | — | — |
| 2026-07-15 | $13.95 | $13.95 | 10,400 | — | — |
| 2026-07-14 | $13.99 | $13.99 | 15,700 | — | — |
| 2026-07-13 | $13.97 | $13.97 | 24,700 | — | — |
| 2026-07-10 | $13.88 | $13.88 | 32,200 | — | — |
| 2026-07-09 | $14.06 | $14.06 | 23,200 | — | — |
| 2026-07-08 | $13.94 | $13.94 | 45,700 | — | — |
| 2026-07-07 | $14.00 | $14.00 | 55,400 | — | — |
| 2026-07-06 | $14.31 | $14.31 | 42,700 | — | — |
| 2026-07-02 | $14.56 | $14.56 | 14,600 | — | — |
| 2026-07-01 | $14.80 | $14.80 | 27,600 | — | — |
| 2026-06-30 | $14.50 | $14.50 | 152,600 | — | — |
| 2026-06-29 | $14.67 | $14.67 | 55,800 | — | — |
| 2026-06-26 | $15.42 | $15.42 | 254,000 | — | — |
| 2026-06-25 | $14.55 | $14.55 | 10,500 | — | — |
| 2026-06-24 | $14.60 | $14.60 | 20,600 | — | — |
| 2026-06-23 | $14.48 | $14.48 | 11,800 | — | — |
| 2026-06-22 | $14.06 | $14.06 | 8,300 | — | — |
| 2026-06-18 | $14.18 | $14.18 | 52,700 | — | — |
| 2026-06-17 | $13.79 | $13.79 | 21,000 | — | — |
| 2026-06-16 | $14.37 | $14.37 | 10,900 | — | — |
| 2026-06-15 | $14.31 | $14.31 | 7,000 | — | — |
| 2026-06-12 | $14.72 | $14.72 | 12,300 | — | — |
| 2026-06-11 | $14.71 | $14.71 | 7,400 | — | — |
| 2026-06-10 | $14.67 | $14.67 | 26,700 | — | — |
| 2026-06-09 | $14.73 | $14.73 | 10,700 | — | — |
| 2026-06-08 | $14.39 | $14.39 | 5,800 | — | — |
| 2026-06-05 | $14.66 | $14.66 | 12,100 | — | — |
| 2026-06-04 | $14.42 | $14.42 | 25,900 | — | — |
| 2026-06-03 | $14.12 | $14.12 | 28,100 | — | — |
| 2026-06-02 | $14.44 | $14.44 | 11,200 | — | — |
| 2026-06-01 | $14.08 | $14.08 | 19,400 | — | — |
| 2026-05-29 | $14.38 | $14.38 | 18,800 | — | — |
| 2026-05-28 | $14.24 | $14.24 | 37,900 | — | — |
| 2026-05-27 | $14.00 | $14.00 | 40,500 | — | — |
| 2026-05-26 | $14.00 | $14.00 | 47,800 | — | — |
| 2026-05-22 | $13.85 | $13.85 | 27,600 | — | — |
| 2026-05-21 | $13.95 | $13.95 | 30,400 | — | — |
| 2026-05-20 | $13.53 | $13.53 | 40,000 | — | — |
| 2026-05-19 | $13.62 | $13.62 | 7,100 | — | — |
| 2026-05-18 | $13.68 | $13.68 | 13,000 | — | — |
| 2026-05-15 | $13.11 | $13.11 | 17,900 | — | — |
| 2026-05-14 | $13.01 | $13.01 | 9,200 | — | — |
| 2026-05-13 | $13.01 | $13.01 | 26,600 | — | — |
| 2026-05-12 | $12.98 | $12.98 | 20,400 | — | — |
| 2026-05-11 | $13.37 | $13.37 | 16,500 | — | — |
| 2026-05-08 | $13.53 | $13.53 | 13,700 | — | — |
| 2026-05-07 | $14.00 | $14.00 | 18,900 | — | — |
| 2026-05-06 | $13.59 | $13.59 | 16,700 | — | — |
| 2026-05-05 | $13.68 | $13.68 | 20,400 | — | — |
| 2026-05-04 | $13.96 | $13.96 | 63,900 | — | — |
| 2026-05-01 | $14.96 | $14.96 | 70,200 | — | — |
| 2026-04-30 | $15.55 | $15.55 | 29,500 | — | — |
| 2026-04-29 | $15.93 | $15.93 | 15,600 | — | — |
| 2026-04-28 | $16.13 | $16.13 | 12,600 | — | — |
| 2026-04-27 | $16.16 | $16.16 | 9,200 | — | — |
| 2026-04-24 | $16.19 | $16.19 | 19,800 | — | — |
| 2026-04-23 | $16.18 | $16.18 | 5,900 | — | — |
| 2026-04-22 | $16.18 | $16.18 | 4,300 | — | — |
| 2026-04-21 | $16.39 | $16.39 | 12,900 | — | — |
| 2026-04-20 | $16.73 | $16.73 | 20,200 | — | — |
| 2026-04-17 | $17.23 | $17.23 | 15,500 | — | — |
| 2026-04-16 | $16.40 | $16.40 | 4,200 | — | — |
| 2026-04-15 | $16.36 | $16.36 | 7,800 | — | — |
| 2026-04-14 | $16.29 | $16.29 | 11,600 | — | — |
| 2026-04-13 | $16.42 | $16.42 | 7,400 | — | — |
| 2026-04-10 | $16.79 | $16.79 | 8,100 | — | — |
| 2026-04-09 | $17.34 | $17.34 | 18,100 | — | — |
| 2026-04-08 | $16.77 | $16.77 | 18,000 | — | — |
| 2026-04-07 | $16.15 | $16.15 | 12,100 | — | — |
| 2026-04-06 | $16.05 | $16.05 | 7,700 | — | — |
| 2026-04-02 | $15.93 | $15.93 | 3,500 | — | — |
| 2026-04-01 | $15.93 | $15.93 | 6,400 | — | — |
| 2026-03-31 | $15.86 | $15.86 | 10,300 | — | — |
| 2026-03-30 | $15.88 | $15.88 | 10,100 | — | — |
| 2026-03-27 | $15.69 | $15.69 | 15,800 | — | — |
| 2026-03-26 | $15.37 | $15.37 | 7,400 | — | — |
| 2026-03-25 | $15.34 | $15.34 | 5,400 | — | — |
| 2026-03-24 | $15.71 | $15.71 | 7,500 | — | — |
| 2026-03-23 | $16.12 | $16.12 | 11,500 | — | — |
| 2026-03-20 | $15.29 | $15.29 | 56,500 | — | — |
| 2026-03-19 | $15.61 | $15.61 | 5,000 | — | — |
| 2026-03-18 | $15.52 | $15.52 | 18,400 | — | — |
| 2026-03-17 | $15.84 | $15.84 | 11,900 | — | — |
| 2026-03-16 | $16.13 | $16.13 | 9,100 | — | — |
| 2026-03-13 | $15.77 | $15.77 | 7,500 | — | — |
| 2026-03-12 | $15.81 | $15.81 | 6,600 | — | — |
| 2026-03-11 | $15.91 | $15.91 | 7,100 | — | — |
| 2026-03-10 | $15.97 | $15.97 | 8,600 | — | — |
| 2026-03-09 | $16.14 | $16.14 | 7,400 | — | — |
| 2026-03-06 | $16.24 | $16.24 | 26,600 | — | — |
| 2026-03-05 | $16.37 | $16.37 | 19,100 | — | — |
| 2026-03-04 | $16.74 | $16.74 | 16,000 | — | — |
| 2026-03-03 | $16.71 | $16.71 | 9,300 | — | — |
| 2026-03-02 | $16.81 | $16.81 | 8,700 | — | — |
| 2026-02-27 | $16.84 | $16.84 | 17,800 | — | — |
| 2026-02-26 | $17.10 | $17.10 | 4,000 | — | — |
| 2026-02-25 | $17.11 | $17.11 | 6,700 | — | — |
| 2026-02-24 | $16.52 | $16.52 | 7,500 | — | — |
| 2026-02-23 | $16.45 | $16.45 | 20,100 | — | — |
| 2026-02-20 | $17.14 | $17.14 | 5,100 | — | — |
| 2026-02-19 | $17.22 | $17.22 | 6,700 | — | — |
| 2026-02-18 | $17.20 | $17.20 | 18,800 | — | — |
| 2026-02-17 | $17.16 | $17.16 | 10,500 | — | — |
| 2026-02-13 | $17.36 | $17.36 | 13,600 | — | — |
| 2026-02-12 | $17.48 | $17.48 | 10,400 | — | — |
| 2026-02-11 | $17.49 | $17.49 | 14,600 | — | — |
| 2026-02-10 | $17.67 | $17.67 | 14,900 | — | — |
| 2026-02-09 | $17.53 | $17.53 | 14,400 | — | — |
| 2026-02-06 | $17.67 | $17.67 | 26,100 | — | — |
| 2026-02-05 | $17.42 | $17.42 | 14,700 | — | — |
| 2026-02-04 | $17.62 | $17.62 | 20,300 | — | — |
| 2026-02-03 | $17.92 | $17.92 | 56,100 | — | — |
| 2026-02-02 | $18.86 | $18.86 | 44,800 | — | — |
| 2026-01-30 | $17.51 | $17.51 | 55,400 | — | — |
| 2026-01-29 | $18.45 | $18.45 | 30,500 | — | — |
| 2026-01-28 | $18.24 | $18.24 | 28,400 | — | — |
| 2026-01-27 | $18.16 | $18.16 | 24,700 | — | — |
| 2026-01-26 | $17.99 | $17.99 | 26,700 | — | — |
| 2026-01-23 | $18.17 | $18.17 | 15,900 | — | — |
| 2026-01-22 | $18.64 | $18.64 | 33,800 | — | — |
| 2026-01-21 | $18.23 | $18.23 | 32,900 | — | — |
| 2026-01-20 | $17.95 | $17.95 | 26,000 | — | — |
| 2026-01-16 | $17.95 | $17.95 | 24,900 | — | — |
| 2026-01-15 | $17.95 | $17.95 | 36,200 | — | — |
| 2026-01-14 | $17.89 | $17.89 | 29,000 | — | — |
| 2026-01-13 | $17.59 | $17.59 | 33,000 | — | — |
| 2026-01-12 | $17.59 | $17.59 | 12,600 | — | — |
| 2026-01-09 | $17.61 | $17.61 | 20,600 | — | — |
| 2026-01-08 | $17.61 | $17.61 | 63,200 | — | — |
| 2026-01-07 | $17.56 | $17.56 | 10,400 | — | — |
| 2026-01-06 | $17.85 | $17.85 | 14,400 | — | — |
| 2026-01-05 | $17.81 | $17.81 | 24,200 | — | — |
| 2026-01-02 | $17.44 | $17.44 | 13,800 | — | — |