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
- 2024-06-12 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 | — | — | — | $16.58 | 32,870 |
| 2026-09-03 | — | — | — | $15.83 | 97,256 |
| 2026-09-02 | — | — | — | $15.25 | 54,086 |
| 2026-09-01 | — | — | — | $14.85 | 120,884 |
| 2026-08-31 | — | — | — | $14.52 | 51,239 |
| 2026-08-28 | — | — | — | $13.96 | 132,184 |
| 2026-08-27 | $13.94 | $13.94 | 348,700 | $14.06 | 23,682 |
| 2026-08-26 | $14.09 | $14.09 | 500,400 | $14.05 | 30,263 |
| 2026-08-25 | $13.99 | $13.99 | 476,000 | $13.76 | 28,835 |
| 2026-08-24 | $13.78 | $13.78 | 426,200 | $13.58 | 30,693 |
| 2026-08-21 | $13.81 | $13.81 | 735,000 | $13.45 | 66,986 |
| 2026-08-20 | $13.51 | $13.51 | 909,500 | $13.73 | 64,286 |
| 2026-08-19 | $13.63 | $13.63 | 839,800 | $13.44 | 58,797 |
| 2026-08-18 | $13.45 | $13.45 | 1,549,200 | $12.73 | 117,522 |
| 2026-08-17 | $13.00 | $13.00 | 1,893,300 | $11.60 | 156,865 |
| 2026-08-14 | $11.56 | $11.56 | 775,400 | $11.85 | 61,682 |
| 2026-08-13 | $11.61 | $11.61 | 611,500 | $11.58 | 68,609 |
| 2026-08-12 | $11.55 | $11.55 | 1,407,600 | $11.87 | 88,376 |
| 2026-08-11 | $12.00 | $12.00 | 1,060,700 | $11.69 | 87,852 |
| 2026-08-10 | $11.62 | $11.62 | 899,400 | $11.17 | 68,081 |
| 2026-08-07 | $11.15 | $11.15 | 548,600 | $11.02 | 53,999 |
| 2026-08-06 | $10.91 | $10.91 | 357,900 | $11.11 | 27,933 |
| 2026-08-05 | $10.91 | $10.91 | 1,226,100 | $11.03 | 49,631 |
| 2026-08-04 | $10.91 | $10.91 | 600,000 | $10.99 | 56,515 |
| 2026-08-03 | $11.01 | $11.01 | 755,300 | $11.17 | 59,946 |
| 2026-07-31 | $11.15 | $11.15 | 1,264,400 | $10.65 | 118,080 |
| 2026-07-30 | $9.99 | $9.99 | 581,700 | $10.30 | 19,688 |
| 2026-07-29 | $10.06 | $10.06 | 595,400 | $10.80 | 45,444 |
| 2026-07-28 | $10.77 | $10.77 | 757,900 | $11.23 | 39,837 |
| 2026-07-27 | $11.38 | $11.38 | 1,449,100 | $11.20 | 80,588 |
| 2026-07-24 | $11.24 | $11.24 | 574,900 | $12.17 | 61,242 |
| 2026-07-23 | $12.20 | $12.20 | 763,700 | $12.90 | 62,745 |
| 2026-07-22 | $13.14 | $13.14 | 705,900 | $12.98 | 32,455 |
| 2026-07-21 | $13.01 | $13.01 | 577,800 | $11.77 | 33,193 |
| 2026-07-20 | $11.95 | $11.95 | 109,100 | — | — |
| 2026-07-17 | $11.90 | $11.90 | 40,000 | — | — |
| 2026-07-16 | $12.00 | $12.00 | 148,700 | — | — |
| 2026-07-15 | $11.87 | $11.87 | 76,500 | — | — |
| 2026-07-14 | $11.85 | $11.85 | 221,700 | — | — |
| 2026-07-13 | $10.98 | $10.98 | 461,400 | — | — |
| 2026-07-10 | $10.80 | $10.80 | 187,200 | — | — |
| 2026-07-09 | $10.90 | $10.90 | 506,400 | — | — |
| 2026-07-08 | $11.40 | $11.40 | 55,500 | — | — |
| 2026-07-07 | $11.50 | $11.50 | 734,400 | — | — |
| 2026-07-06 | $10.83 | $10.83 | 719,000 | — | — |
| 2026-07-02 | $11.00 | $11.00 | 241,000 | — | — |
| 2026-07-01 | $10.86 | $10.86 | 132,100 | — | — |
| 2026-06-30 | $10.88 | $10.88 | 99,900 | — | — |
| 2026-06-29 | $10.92 | $10.92 | 296,000 | — | — |
| 2026-06-26 | $10.93 | $10.93 | 250,400 | — | — |
| 2026-06-25 | $10.96 | $10.96 | 279,300 | — | — |
| 2026-06-24 | $11.02 | $11.02 | 91,100 | — | — |
| 2026-06-23 | $10.91 | $10.91 | 116,100 | — | — |
| 2026-06-22 | $11.01 | $11.01 | 110,400 | — | — |
| 2026-06-18 | $11.09 | $11.09 | 45,200 | — | — |
| 2026-06-17 | $11.16 | $11.16 | 39,100 | — | — |
| 2026-06-16 | $11.20 | $11.20 | 42,000 | — | — |
| 2026-06-15 | $11.21 | $11.21 | 73,300 | — | — |
| 2026-06-12 | $11.40 | $11.40 | 223,100 | — | — |
| 2026-06-11 | $11.27 | $11.27 | 253,500 | — | — |
| 2026-06-10 | $11.24 | $11.24 | 94,800 | — | — |
| 2026-06-09 | $11.14 | $11.14 | 55,900 | — | — |
| 2026-06-08 | $11.15 | $11.15 | 78,700 | — | — |
| 2026-06-05 | $11.11 | $11.11 | 146,900 | — | — |
| 2026-06-04 | $11.23 | $11.23 | 187,400 | — | — |
| 2026-06-03 | $11.15 | $11.15 | 724,800 | — | — |
| 2026-06-02 | $11.08 | $11.08 | 84,000 | — | — |
| 2026-06-01 | $11.09 | $11.09 | 231,600 | — | — |
| 2026-05-29 | $11.14 | $11.14 | 108,100 | — | — |
| 2026-05-28 | $11.22 | $11.22 | 49,800 | — | — |
| 2026-05-27 | $11.21 | $11.21 | 5,900 | — | — |
| 2026-05-26 | $11.16 | $11.16 | 14,500 | — | — |
| 2026-05-22 | $11.17 | $11.17 | 54,400 | — | — |
| 2026-05-21 | $11.20 | $11.20 | 48,400 | — | — |
| 2026-05-20 | $11.19 | $11.19 | 1,900 | — | — |
| 2026-05-19 | $11.14 | $11.14 | 43,900 | — | — |
| 2026-05-18 | $11.08 | $11.08 | 85,800 | — | — |
| 2026-05-15 | $11.08 | $11.08 | 65,300 | — | — |
| 2026-05-14 | $11.30 | $11.30 | 16,600 | — | — |
| 2026-05-13 | $11.30 | $11.30 | 11,900 | — | — |
| 2026-05-12 | $11.30 | $11.30 | 1,800 | — | — |
| 2026-05-11 | $11.28 | $11.28 | 28,000 | — | — |
| 2026-05-08 | $11.28 | $11.28 | 10,000 | — | — |
| 2026-05-07 | $11.28 | $11.28 | 3,100 | — | — |
| 2026-05-06 | $11.29 | $11.29 | 16,900 | — | — |
| 2026-05-05 | $11.25 | $11.25 | 23,600 | — | — |
| 2026-05-04 | $11.15 | $11.15 | 25,300 | — | — |
| 2026-05-01 | $11.17 | $11.17 | 21,300 | — | — |
| 2026-04-30 | $11.30 | $11.30 | 7,400 | — | — |
| 2026-04-29 | $11.27 | $11.27 | 3,400 | — | — |
| 2026-04-28 | $11.20 | $11.20 | 6,700 | — | — |
| 2026-04-27 | $11.23 | $11.23 | 1,300 | — | — |
| 2026-04-24 | $11.37 | $11.37 | 9,500 | — | — |
| 2026-04-23 | $11.30 | $11.30 | 6,200 | — | — |
| 2026-04-22 | $11.25 | $11.25 | 18,600 | — | — |
| 2026-04-21 | $11.30 | $11.30 | 45,400 | — | — |
| 2026-04-20 | $11.35 | $11.35 | 72,800 | — | — |
| 2026-04-17 | $11.20 | $11.20 | 137,600 | — | — |
| 2026-04-16 | $11.05 | $11.05 | 54,700 | — | — |
| 2026-04-15 | $11.04 | $11.04 | 113,400 | — | — |
| 2026-04-14 | $11.03 | $11.03 | 40,800 | — | — |
| 2026-04-13 | $10.93 | $10.93 | 72,000 | — | — |
| 2026-04-10 | $10.96 | $10.96 | 170,100 | — | — |
| 2026-04-09 | $10.93 | $10.93 | 40,500 | — | — |
| 2026-04-08 | $10.94 | $10.94 | 196,100 | — | — |
| 2026-04-07 | $10.90 | $10.90 | 1,300 | — | — |
| 2026-04-06 | $10.97 | $10.97 | 26,900 | — | — |
| 2026-04-02 | $10.91 | $10.91 | 43,000 | — | — |
| 2026-04-01 | $10.90 | $10.90 | 38,500 | — | — |
| 2026-03-31 | $10.97 | $10.97 | 47,400 | — | — |
| 2026-03-30 | $10.87 | $10.87 | 20,700 | — | — |
| 2026-03-27 | $10.97 | $10.97 | 5,100 | — | — |
| 2026-03-26 | $10.81 | $10.81 | 12,800 | — | — |
| 2026-03-25 | $10.95 | $10.95 | 29,600 | — | — |
| 2026-03-24 | $10.97 | $10.97 | 406,400 | — | — |
| 2026-03-23 | $11.06 | $11.06 | 669,100 | — | — |
| 2026-03-20 | $11.10 | $11.10 | 54,700 | — | — |
| 2026-03-19 | $11.09 | $11.09 | 66,100 | — | — |
| 2026-03-18 | $11.12 | $11.12 | 57,600 | — | — |
| 2026-03-17 | $11.14 | $11.14 | 222,600 | — | — |
| 2026-03-16 | $11.15 | $11.15 | 18,400 | — | — |
| 2026-03-13 | $11.10 | $11.10 | 72,400 | — | — |
| 2026-03-12 | $11.18 | $11.18 | 56,000 | — | — |
| 2026-03-11 | $11.29 | $11.29 | 14,600 | — | — |
| 2026-03-10 | $11.53 | $11.53 | 38,600 | — | — |
| 2026-03-09 | $11.75 | $11.75 | 23,400 | — | — |
| 2026-03-06 | $11.52 | $11.52 | 13,800 | — | — |
| 2026-03-05 | $11.75 | $11.75 | 38,700 | — | — |
| 2026-03-04 | $11.75 | $11.75 | 39,200 | — | — |
| 2026-03-03 | $11.96 | $11.96 | 44,700 | — | — |
| 2026-03-02 | $12.52 | $12.52 | 44,600 | — | — |
| 2026-02-27 | $12.70 | $12.70 | 1,800 | — | — |
| 2026-02-26 | $12.68 | $12.68 | 6,600 | — | — |
| 2026-02-25 | $13.35 | $13.35 | 26,700 | — | — |
| 2026-02-24 | $12.88 | $12.88 | 10,700 | — | — |
| 2026-02-23 | $13.00 | $13.00 | 51,100 | — | — |
| 2026-02-20 | $13.33 | $13.33 | 96,500 | — | — |
| 2026-02-19 | $13.76 | $13.75 | 69,900 | — | — |
| 2026-02-18 | $14.10 | $14.10 | 5,900 | — | — |
| 2026-02-17 | $14.10 | $14.10 | 11,900 | — | — |
| 2026-02-13 | $13.91 | $13.91 | 24,100 | — | — |
| 2026-02-12 | $14.07 | $14.07 | 51,400 | — | — |
| 2026-02-11 | $13.90 | $13.90 | 14,100 | — | — |
| 2026-02-10 | $13.65 | $13.65 | 10,100 | — | — |
| 2026-02-09 | $13.80 | $13.80 | 37,300 | — | — |
| 2026-02-06 | $13.65 | $13.65 | 8,800 | — | — |
| 2026-02-05 | $13.63 | $13.63 | 26,100 | — | — |
| 2026-02-04 | $13.39 | $13.39 | 21,100 | — | — |
| 2026-02-03 | $14.00 | $14.00 | 72,700 | — | — |
| 2026-02-02 | $13.90 | $13.90 | 67,600 | — | — |
| 2026-01-30 | $14.00 | $14.00 | 28,100 | — | — |
| 2026-01-29 | $13.93 | $13.93 | 8,600 | — | — |
| 2026-01-28 | $13.90 | $13.90 | 24,000 | — | — |
| 2026-01-27 | $13.87 | $13.87 | 43,800 | — | — |
| 2026-01-26 | $14.20 | $14.20 | 43,400 | — | — |
| 2026-01-23 | $14.00 | $14.00 | 115,900 | — | — |
| 2026-01-22 | $13.65 | $13.65 | 20,600 | — | — |
| 2026-01-21 | $13.60 | $13.60 | 10,300 | — | — |
| 2026-01-20 | $13.55 | $13.55 | 14,100 | — | — |
| 2026-01-16 | $13.30 | $13.30 | 35,400 | — | — |
| 2026-01-15 | $13.65 | $13.65 | 75,100 | — | — |
| 2026-01-14 | $13.65 | $13.65 | 21,100 | — | — |
| 2026-01-13 | $13.69 | $13.69 | 58,900 | — | — |
| 2026-01-12 | $13.19 | $13.19 | 105,900 | — | — |
| 2026-01-09 | $13.40 | $13.40 | 127,200 | — | — |
| 2026-01-08 | $13.45 | $13.45 | 177,600 | — | — |
| 2026-01-07 | $13.25 | $13.25 | 63,900 | — | — |
| 2026-01-06 | $13.58 | $13.58 | 426,700 | — | — |
| 2026-01-05 | $13.00 | $13.00 | 78,600 | — | — |
| 2026-01-02 | $13.00 | $13.00 | 34,800 | — | — |