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
- 2021-05-10 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 | — | — | — | $13.60 | 23,532 |
| 2026-09-03 | — | — | — | $13.68 | 37,724 |
| 2026-09-02 | — | — | — | $13.95 | 19,255 |
| 2026-09-01 | — | — | — | $14.65 | 13,628 |
| 2026-08-31 | — | — | — | $14.40 | 28,437 |
| 2026-08-28 | — | — | — | $15.56 | 51,624 |
| 2026-08-27 | $15.66 | $15.66 | 1,217,900 | $15.92 | 58,317 |
| 2026-08-26 | $15.45 | $15.45 | 2,002,100 | $13.96 | 93,122 |
| 2026-08-25 | $14.04 | $14.04 | 2,599,500 | $13.94 | 84,210 |
| 2026-08-24 | $15.83 | $15.83 | 1,611,100 | $15.94 | 34,178 |
| 2026-08-21 | $16.06 | $16.06 | 723,700 | $15.45 | 20,782 |
| 2026-08-20 | $15.25 | $15.25 | 663,100 | $14.79 | 20,247 |
| 2026-08-19 | $14.59 | $14.59 | 679,900 | $15.12 | 18,200 |
| 2026-08-18 | $15.20 | $15.20 | 1,021,100 | $14.67 | 30,690 |
| 2026-08-17 | $14.95 | $14.95 | 1,140,000 | $15.86 | 27,333 |
| 2026-08-14 | $16.37 | $16.37 | 1,186,300 | $15.23 | 31,643 |
| 2026-08-13 | $15.43 | $15.43 | 1,001,400 | $14.72 | 23,044 |
| 2026-08-12 | $14.64 | $14.64 | 1,276,400 | $14.19 | 59,317 |
| 2026-08-11 | $14.00 | $14.00 | 805,800 | $13.60 | 32,896 |
| 2026-08-10 | $13.49 | $13.49 | 1,229,100 | $13.18 | 18,935 |
| 2026-08-07 | $13.15 | $13.15 | 1,109,000 | $12.62 | 24,205 |
| 2026-08-06 | $12.38 | $12.38 | 749,900 | $11.82 | 12,195 |
| 2026-08-05 | $12.00 | $12.00 | 816,200 | $12.13 | 27,188 |
| 2026-08-04 | $12.25 | $12.25 | 856,000 | $12.09 | 27,070 |
| 2026-08-03 | $11.70 | $11.70 | 911,800 | $11.08 | 42,202 |
| 2026-07-31 | $11.09 | $11.09 | 703,800 | $11.66 | 16,778 |
| 2026-07-30 | $11.47 | $11.47 | 1,027,800 | $11.09 | 49,040 |
| 2026-07-29 | $10.65 | $10.65 | 1,130,200 | $11.49 | 92,053 |
| 2026-07-28 | $11.65 | $11.65 | 929,800 | $11.92 | 27,641 |
| 2026-07-27 | $12.13 | $12.13 | 618,900 | $12.23 | 24,146 |
| 2026-07-24 | $12.01 | $12.01 | 538,700 | $12.48 | 11,645 |
| 2026-07-23 | $12.57 | $12.57 | 814,900 | $12.45 | 20,390 |
| 2026-07-22 | $12.68 | $12.68 | 815,400 | $12.55 | 30,265 |
| 2026-07-21 | $12.73 | $12.73 | 1,075,500 | $12.69 | 35,500 |
| 2026-07-20 | $12.15 | $12.15 | 1,219,900 | $12.40 | 37,675 |
| 2026-07-17 | $12.04 | $12.04 | 1,739,900 | — | — |
| 2026-07-16 | $11.48 | $11.48 | 2,668,000 | — | — |
| 2026-07-15 | $11.89 | $11.89 | 7,558,100 | — | — |
| 2026-07-14 | $16.77 | $16.77 | 656,900 | — | — |
| 2026-07-13 | $16.49 | $16.49 | 1,212,900 | — | — |
| 2026-07-10 | $17.95 | $17.95 | 596,500 | — | — |
| 2026-07-09 | $18.34 | $18.34 | 896,300 | — | — |
| 2026-07-08 | $17.51 | $17.51 | 759,100 | — | — |
| 2026-07-07 | $17.67 | $17.67 | 1,094,700 | — | — |
| 2026-07-06 | $18.53 | $18.53 | 782,800 | — | — |
| 2026-07-02 | $18.51 | $18.51 | 1,482,300 | — | — |
| 2026-07-01 | $20.15 | $20.15 | 1,612,900 | — | — |
| 2026-06-30 | $19.88 | $19.88 | 1,300,800 | — | — |
| 2026-06-29 | $18.78 | $18.78 | 2,205,600 | — | — |
| 2026-06-26 | $17.48 | $17.48 | 1,091,700 | — | — |
| 2026-06-25 | $16.90 | $16.90 | 1,109,900 | — | — |
| 2026-06-24 | $16.89 | $16.89 | 1,891,900 | — | — |
| 2026-06-23 | $17.10 | $17.10 | 3,640,400 | — | — |
| 2026-06-22 | $16.52 | $16.52 | 1,530,600 | — | — |
| 2026-06-18 | $16.54 | $16.54 | 1,701,400 | — | — |
| 2026-06-17 | $17.26 | $17.26 | 1,095,900 | — | — |
| 2026-06-16 | $17.70 | $17.70 | 844,400 | — | — |
| 2026-06-15 | $17.49 | $17.49 | 836,100 | — | — |
| 2026-06-12 | $17.40 | $17.40 | 1,010,200 | — | — |
| 2026-06-11 | $17.78 | $17.78 | 1,639,600 | — | — |
| 2026-06-10 | $16.11 | $16.11 | 1,418,600 | — | — |
| 2026-06-09 | $16.08 | $16.08 | 1,545,100 | — | — |
| 2026-06-08 | $17.02 | $17.02 | 1,323,100 | — | — |
| 2026-06-05 | $17.14 | $17.14 | 2,077,700 | — | — |
| 2026-06-04 | $19.03 | $19.03 | 2,720,100 | — | — |
| 2026-06-03 | $18.29 | $18.29 | 5,968,100 | — | — |
| 2026-06-02 | $21.78 | $21.78 | 5,649,500 | — | — |
| 2026-06-01 | $21.14 | $21.14 | 1,947,500 | — | — |
| 2026-05-29 | $20.48 | $20.48 | 2,522,300 | — | — |
| 2026-05-28 | $17.74 | $17.74 | 1,950,000 | — | — |
| 2026-05-27 | $16.33 | $16.33 | 1,978,000 | — | — |
| 2026-05-26 | $16.46 | $16.46 | 2,383,900 | — | — |
| 2026-05-22 | $14.58 | $14.58 | 848,300 | — | — |
| 2026-05-21 | $14.26 | $14.26 | 870,200 | — | — |
| 2026-05-20 | $13.41 | $13.41 | 774,000 | — | — |
| 2026-05-19 | $12.78 | $12.78 | 466,600 | — | — |
| 2026-05-18 | $12.99 | $12.99 | 581,100 | — | — |
| 2026-05-15 | $13.15 | $13.15 | 769,200 | — | — |
| 2026-05-14 | $14.03 | $14.03 | 721,100 | — | — |
| 2026-05-13 | $13.86 | $13.86 | 537,200 | — | — |
| 2026-05-12 | $13.77 | $13.77 | 748,900 | — | — |
| 2026-05-11 | $14.19 | $14.19 | 1,056,500 | — | — |
| 2026-05-08 | $15.10 | $15.10 | 1,476,300 | — | — |
| 2026-05-07 | $15.35 | $15.35 | 1,414,600 | — | — |
| 2026-05-06 | $15.17 | $15.17 | 1,161,400 | — | — |
| 2026-05-05 | $15.09 | $15.09 | 918,700 | — | — |
| 2026-05-04 | $15.14 | $15.14 | 831,300 | — | — |
| 2026-05-01 | $15.43 | $15.43 | 1,221,400 | — | — |
| 2026-04-30 | $14.55 | $14.55 | 935,700 | — | — |
| 2026-04-29 | $14.09 | $14.09 | 982,300 | — | — |
| 2026-04-28 | $13.06 | $13.06 | 354,400 | — | — |
| 2026-04-27 | $12.90 | $12.90 | 483,100 | — | — |
| 2026-04-24 | $13.09 | $13.09 | 487,700 | — | — |
| 2026-04-23 | $12.75 | $12.75 | 582,800 | — | — |
| 2026-04-22 | $13.48 | $13.48 | 926,600 | — | — |
| 2026-04-21 | $13.95 | $13.95 | 1,602,900 | — | — |
| 2026-04-20 | $14.21 | $14.21 | 1,075,000 | — | — |
| 2026-04-17 | $12.93 | $12.93 | 587,600 | — | — |
| 2026-04-16 | $12.52 | $12.52 | 450,000 | — | — |
| 2026-04-15 | $12.44 | $12.44 | 511,200 | — | — |
| 2026-04-14 | $11.81 | $11.81 | 399,700 | — | — |
| 2026-04-13 | $11.62 | $11.62 | 611,100 | — | — |
| 2026-04-10 | $10.97 | $10.97 | 349,700 | — | — |
| 2026-04-09 | $10.49 | $10.49 | 486,700 | — | — |
| 2026-04-08 | $11.03 | $11.03 | 506,300 | — | — |
| 2026-04-07 | $10.55 | $10.55 | 429,300 | — | — |
| 2026-04-06 | $10.84 | $10.84 | 417,700 | — | — |
| 2026-04-02 | $11.18 | $11.18 | 445,200 | — | — |
| 2026-04-01 | $10.63 | $10.63 | 324,400 | — | — |
| 2026-03-31 | $10.53 | $10.53 | 500,200 | — | — |
| 2026-03-30 | $9.53 | $9.53 | 816,300 | — | — |
| 2026-03-27 | $9.48 | $9.48 | 866,000 | — | — |
| 2026-03-26 | $10.46 | $10.46 | 428,400 | — | — |
| 2026-03-25 | $10.86 | $10.86 | 400,800 | — | — |
| 2026-03-24 | $10.51 | $10.51 | 450,400 | — | — |
| 2026-03-23 | $10.96 | $10.96 | 505,700 | — | — |
| 2026-03-20 | $10.38 | $10.38 | 436,400 | — | — |
| 2026-03-19 | $10.96 | $10.96 | 354,300 | — | — |
| 2026-03-18 | $11.07 | $11.07 | 361,300 | — | — |
| 2026-03-17 | $11.38 | $11.38 | 364,600 | — | — |
| 2026-03-16 | $11.49 | $11.49 | 724,500 | — | — |
| 2026-03-13 | $11.00 | $11.00 | 538,100 | — | — |
| 2026-03-12 | $11.20 | $11.20 | 415,300 | — | — |
| 2026-03-11 | $11.77 | $11.77 | 499,200 | — | — |
| 2026-03-10 | $11.35 | $11.35 | 695,700 | — | — |
| 2026-03-09 | $12.07 | $12.07 | 643,500 | — | — |
| 2026-03-06 | $12.56 | $12.56 | 704,300 | — | — |
| 2026-03-05 | $12.28 | $12.28 | 734,100 | — | — |
| 2026-03-04 | $11.48 | $11.48 | 485,700 | — | — |
| 2026-03-03 | $11.49 | $11.49 | 1,250,100 | — | — |
| 2026-03-02 | $12.46 | $12.46 | 1,185,300 | — | — |
| 2026-02-27 | $11.82 | $11.82 | 542,500 | — | — |
| 2026-02-26 | $11.68 | $11.68 | 429,200 | — | — |
| 2026-02-25 | $11.51 | $11.51 | 648,700 | — | — |
| 2026-02-24 | $11.47 | $11.47 | 512,800 | — | — |
| 2026-02-23 | $10.87 | $10.87 | 407,000 | — | — |
| 2026-02-20 | $11.35 | $11.35 | 428,800 | — | — |
| 2026-02-19 | $11.26 | $11.26 | 675,700 | — | — |
| 2026-02-18 | $11.42 | $11.42 | 417,700 | — | — |
| 2026-02-17 | $11.80 | $11.80 | 577,900 | — | — |
| 2026-02-13 | $12.54 | $12.54 | 784,900 | — | — |
| 2026-02-12 | $12.24 | $12.24 | 1,089,600 | — | — |
| 2026-02-11 | $12.63 | $12.63 | 711,500 | — | — |
| 2026-02-10 | $12.86 | $12.86 | 922,700 | — | — |
| 2026-02-09 | $12.72 | $12.72 | 1,065,700 | — | — |
| 2026-02-06 | $11.75 | $11.75 | 869,200 | — | — |
| 2026-02-05 | $10.76 | $10.76 | 1,157,600 | — | — |
| 2026-02-04 | $11.42 | $11.42 | 1,669,600 | — | — |
| 2026-02-03 | $12.32 | $12.32 | 1,773,000 | — | — |
| 2026-02-02 | $13.19 | $13.19 | 974,900 | — | — |
| 2026-01-30 | $14.12 | $14.12 | 1,216,900 | — | — |
| 2026-01-29 | $15.54 | $15.54 | 2,427,200 | — | — |
| 2026-01-28 | $14.54 | $14.54 | 708,600 | — | — |
| 2026-01-27 | $14.75 | $14.75 | 757,700 | — | — |
| 2026-01-26 | $13.75 | $13.75 | 575,600 | — | — |
| 2026-01-23 | $14.25 | $14.25 | 662,700 | — | — |
| 2026-01-22 | $14.79 | $14.79 | 666,100 | — | — |
| 2026-01-21 | $14.03 | $14.03 | 802,500 | — | — |
| 2026-01-20 | $13.63 | $13.63 | 819,800 | — | — |
| 2026-01-16 | $14.23 | $14.23 | 821,900 | — | — |
| 2026-01-15 | $14.09 | $14.09 | 1,929,000 | — | — |
| 2026-01-14 | $12.54 | $12.54 | 596,600 | — | — |
| 2026-01-13 | $12.88 | $12.88 | 870,200 | — | — |
| 2026-01-12 | $12.36 | $12.36 | 744,500 | — | — |
| 2026-01-09 | $12.70 | $12.70 | 482,200 | — | — |
| 2026-01-08 | $13.06 | $13.06 | 596,300 | — | — |
| 2026-01-07 | $13.17 | $13.17 | 437,000 | — | — |
| 2026-01-06 | $13.24 | $13.24 | 585,000 | — | — |
| 2026-01-05 | $13.03 | $13.03 | 845,800 | — | — |
| 2026-01-02 | $12.59 | $12.59 | 1,317,000 | — | — |