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
- 2016-03-16 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 | — | — | — | $14.28 | 3,723 |
| 2026-09-03 | — | — | — | $13.67 | 11,786 |
| 2026-09-02 | — | — | — | $12.02 | 1,045 |
| 2026-09-01 | — | — | — | $12.05 | 1,492 |
| 2026-08-31 | — | — | — | $12.20 | 845 |
| 2026-08-28 | — | — | — | $12.43 | 1,255 |
| 2026-08-27 | $12.42 | $12.42 | 89,100 | $12.43 | 3,022 |
| 2026-08-26 | $12.35 | $12.35 | 62,700 | $12.42 | 1,702 |
| 2026-08-25 | $12.26 | $12.26 | 73,600 | $12.23 | 2,212 |
| 2026-08-24 | $12.18 | $12.18 | 56,400 | $12.23 | 2,006 |
| 2026-08-21 | $12.63 | $12.63 | 64,400 | $12.55 | 1,576 |
| 2026-08-20 | $12.56 | $12.56 | 49,900 | $12.53 | 1,364 |
| 2026-08-19 | $12.59 | $12.59 | 50,700 | $12.49 | 1,244 |
| 2026-08-18 | $12.64 | $12.64 | 284,800 | $12.68 | 16,530 |
| 2026-08-17 | $12.56 | $12.56 | 89,200 | $12.71 | 4,307 |
| 2026-08-14 | $12.20 | $12.20 | 13,100 | $12.10 | 739 |
| 2026-08-13 | $12.16 | $12.16 | 77,100 | $12.13 | 4,082 |
| 2026-08-12 | $12.25 | $12.25 | 34,300 | $12.31 | 2,702 |
| 2026-08-11 | $12.47 | $12.47 | 16,900 | $12.48 | 1,084 |
| 2026-08-10 | $12.55 | $12.55 | 44,000 | $12.64 | 2,115 |
| 2026-08-07 | $12.51 | $12.51 | 43,400 | $12.29 | 1,317 |
| 2026-08-06 | $11.83 | $11.83 | 31,500 | $11.69 | 1,284 |
| 2026-08-05 | $11.55 | $11.55 | 21,100 | $11.54 | 803 |
| 2026-08-04 | $11.57 | $11.57 | 12,700 | $11.56 | 627 |
| 2026-08-03 | $11.55 | $11.55 | 82,100 | $11.34 | 4,896 |
| 2026-07-31 | $11.13 | $11.13 | 38,600 | $11.06 | 1,143 |
| 2026-07-30 | $10.77 | $10.77 | 59,700 | $11.21 | 3,420 |
| 2026-07-29 | $11.39 | $11.39 | 43,400 | $11.43 | 2,042 |
| 2026-07-28 | $11.20 | $11.20 | 27,700 | $11.14 | 2,102 |
| 2026-07-27 | $11.12 | $11.12 | 40,100 | $11.14 | 1,987 |
| 2026-07-24 | $11.01 | $11.01 | 50,700 | $10.96 | 3,446 |
| 2026-07-23 | $10.96 | $10.96 | 45,800 | $11.01 | 2,707 |
| 2026-07-22 | $11.12 | $11.12 | 75,100 | $11.19 | 3,857 |
| 2026-07-21 | $11.18 | $11.18 | 33,300 | $11.30 | 4,816 |
| 2026-07-20 | $11.32 | $11.32 | 78,800 | $11.20 | 9,169 |
| 2026-07-17 | $10.84 | $10.84 | 49,300 | — | — |
| 2026-07-16 | $11.61 | $11.61 | 36,700 | — | — |
| 2026-07-15 | $11.59 | $11.59 | 65,500 | — | — |
| 2026-07-14 | $11.25 | $11.25 | 20,800 | — | — |
| 2026-07-13 | $11.14 | $11.14 | 38,400 | — | — |
| 2026-07-10 | $11.07 | $11.07 | 37,500 | — | — |
| 2026-07-09 | $10.98 | $10.98 | 24,500 | — | — |
| 2026-07-08 | $11.12 | $11.12 | 41,700 | — | — |
| 2026-07-07 | $11.08 | $11.08 | 56,200 | — | — |
| 2026-07-06 | $11.65 | $11.65 | 75,000 | — | — |
| 2026-07-02 | $11.44 | $11.44 | 104,600 | — | — |
| 2026-07-01 | $10.78 | $10.78 | 93,800 | — | — |
| 2026-06-30 | $10.76 | $10.76 | 106,800 | — | — |
| 2026-06-29 | $10.71 | $10.71 | 40,300 | — | — |
| 2026-06-26 | $10.17 | $10.17 | 48,400 | — | — |
| 2026-06-25 | $10.29 | $10.29 | 50,000 | — | — |
| 2026-06-24 | $10.27 | $10.27 | 26,300 | — | — |
| 2026-06-23 | $10.16 | $10.16 | 22,800 | — | — |
| 2026-06-22 | $9.99 | $9.99 | 54,900 | — | — |
| 2026-06-18 | $10.28 | $10.28 | 50,300 | — | — |
| 2026-06-17 | $10.12 | $10.12 | 50,800 | — | — |
| 2026-06-16 | $10.49 | $10.49 | 37,200 | — | — |
| 2026-06-15 | $10.83 | $10.83 | 25,100 | — | — |
| 2026-06-12 | $10.96 | $10.96 | 31,400 | — | — |
| 2026-06-11 | $10.68 | $10.68 | 57,700 | — | — |
| 2026-06-10 | $10.87 | $10.87 | 29,400 | — | — |
| 2026-06-09 | $10.63 | $10.63 | 54,100 | — | — |
| 2026-06-08 | $10.85 | $10.85 | 36,600 | — | — |
| 2026-06-05 | $10.87 | $10.87 | 121,000 | — | — |
| 2026-06-04 | $11.17 | $11.17 | 97,700 | — | — |
| 2026-06-03 | $11.31 | $11.31 | 98,600 | — | — |
| 2026-06-02 | $11.52 | $11.52 | 139,100 | — | — |
| 2026-06-01 | $11.40 | $11.40 | 143,300 | — | — |
| 2026-05-29 | $11.45 | $11.45 | 88,300 | — | — |
| 2026-05-28 | $11.23 | $11.23 | 62,000 | — | — |
| 2026-05-27 | $11.72 | $11.72 | 44,200 | — | — |
| 2026-05-26 | $11.75 | $11.75 | 21,700 | — | — |
| 2026-05-22 | $11.99 | $11.99 | 51,700 | — | — |
| 2026-05-21 | $12.04 | $12.04 | 53,600 | — | — |
| 2026-05-20 | $11.91 | $11.91 | 15,200 | — | — |
| 2026-05-19 | $12.06 | $12.06 | 42,200 | — | — |
| 2026-05-18 | $11.95 | $11.95 | 62,400 | — | — |
| 2026-05-15 | $12.51 | $12.51 | 21,000 | — | — |
| 2026-05-14 | $12.69 | $12.69 | 32,600 | — | — |
| 2026-05-13 | $12.67 | $12.67 | 28,800 | — | — |
| 2026-05-12 | $12.67 | $12.67 | 28,100 | — | — |
| 2026-05-11 | $12.87 | $12.87 | 37,700 | — | — |
| 2026-05-08 | $13.13 | $13.13 | 16,600 | — | — |
| 2026-05-07 | $13.31 | $13.31 | 18,200 | — | — |
| 2026-05-06 | $13.43 | $13.43 | 16,400 | — | — |
| 2026-05-05 | $13.30 | $13.30 | 17,200 | — | — |
| 2026-05-04 | $13.22 | $13.22 | 55,400 | — | — |
| 2026-05-01 | $13.30 | $13.30 | 58,700 | — | — |
| 2026-04-30 | $13.44 | $13.44 | 22,000 | — | — |
| 2026-04-29 | $13.36 | $13.36 | 26,600 | — | — |
| 2026-04-28 | $13.59 | $13.59 | 35,000 | — | — |
| 2026-04-27 | $13.45 | $13.45 | 25,100 | — | — |
| 2026-04-24 | $14.00 | $14.00 | 19,800 | — | — |
| 2026-04-23 | $13.87 | $13.87 | 34,400 | — | — |
| 2026-04-22 | $14.56 | $14.56 | 15,700 | — | — |
| 2026-04-21 | $14.87 | $14.87 | 23,400 | — | — |
| 2026-04-20 | $15.66 | $15.66 | 73,000 | — | — |
| 2026-04-17 | $15.74 | $15.74 | 31,600 | — | — |
| 2026-04-16 | $15.36 | $15.36 | 18,200 | — | — |
| 2026-04-15 | $15.30 | $15.30 | 44,300 | — | — |
| 2026-04-14 | $15.21 | $15.21 | 27,800 | — | — |
| 2026-04-13 | $15.28 | $15.28 | 22,400 | — | — |
| 2026-04-10 | $15.24 | $15.24 | 26,300 | — | — |
| 2026-04-09 | $15.16 | $15.16 | 28,400 | — | — |
| 2026-04-08 | $14.98 | $14.98 | 37,800 | — | — |
| 2026-04-07 | $15.39 | $15.39 | 21,900 | — | — |
| 2026-04-06 | $15.45 | $15.45 | 30,000 | — | — |
| 2026-04-02 | $15.42 | $15.42 | 36,100 | — | — |
| 2026-04-01 | $15.14 | $15.14 | 56,800 | — | — |
| 2026-03-31 | $14.96 | $14.96 | 28,800 | — | — |
| 2026-03-30 | $14.30 | $14.30 | 176,500 | — | — |
| 2026-03-27 | $13.81 | $13.81 | 31,600 | — | — |
| 2026-03-26 | $14.16 | $14.16 | 37,700 | — | — |
| 2026-03-25 | $14.15 | $14.15 | 10,700 | — | — |
| 2026-03-24 | $14.12 | $14.12 | 16,600 | — | — |
| 2026-03-23 | $14.00 | $14.00 | 24,900 | — | — |
| 2026-03-20 | $13.94 | $13.94 | 22,500 | — | — |
| 2026-03-19 | $13.82 | $13.82 | 17,100 | — | — |
| 2026-03-18 | $14.08 | $14.08 | 23,100 | — | — |
| 2026-03-17 | $14.30 | $14.30 | 6,000 | — | — |
| 2026-03-16 | $14.28 | $14.28 | 27,800 | — | — |
| 2026-03-13 | $13.98 | $13.98 | 14,600 | — | — |
| 2026-03-12 | $14.19 | $14.19 | 25,900 | — | — |
| 2026-03-11 | $14.57 | $14.57 | 27,000 | — | — |
| 2026-03-10 | $13.89 | $13.89 | 37,000 | — | — |
| 2026-03-09 | $13.77 | $13.77 | 35,900 | — | — |
| 2026-03-06 | $13.85 | $13.85 | 27,200 | — | — |
| 2026-03-05 | $13.85 | $13.85 | 48,600 | — | — |
| 2026-03-04 | $13.65 | $13.64 | 13,400 | — | — |
| 2026-03-03 | $13.49 | $13.49 | 17,600 | — | — |
| 2026-03-02 | $13.90 | $13.89 | 34,700 | — | — |
| 2026-02-27 | $14.33 | $14.33 | 20,000 | — | — |
| 2026-02-26 | $14.72 | $14.72 | 13,400 | — | — |
| 2026-02-25 | $15.16 | $15.16 | 17,400 | — | — |
| 2026-02-24 | $15.08 | $15.08 | 20,000 | — | — |
| 2026-02-23 | $15.17 | $15.17 | 17,300 | — | — |
| 2026-02-20 | $15.29 | $15.29 | 6,500 | — | — |
| 2026-02-19 | $15.09 | $15.09 | 24,300 | — | — |
| 2026-02-18 | $15.10 | $15.10 | 33,200 | — | — |
| 2026-02-17 | $14.87 | $14.87 | 24,500 | — | — |
| 2026-02-13 | $14.76 | $14.76 | 5,300 | — | — |
| 2026-02-12 | $14.75 | $14.75 | 10,700 | — | — |
| 2026-02-11 | $15.11 | $15.11 | 33,500 | — | — |
| 2026-02-10 | $14.96 | $14.96 | 39,900 | — | — |
| 2026-02-09 | $14.89 | $14.89 | 46,800 | — | — |
| 2026-02-06 | $15.18 | $15.18 | 35,000 | — | — |
| 2026-02-05 | $14.57 | $14.57 | 21,400 | — | — |
| 2026-02-04 | $14.78 | $14.78 | 62,900 | — | — |
| 2026-02-03 | $14.39 | $14.39 | 24,600 | — | — |
| 2026-02-02 | $14.56 | $14.56 | 32,400 | — | — |
| 2026-01-30 | $15.00 | $15.00 | 17,600 | — | — |
| 2026-01-29 | $15.25 | $15.25 | 13,400 | — | — |
| 2026-01-28 | $15.22 | $15.22 | 11,300 | — | — |
| 2026-01-27 | $15.24 | $15.24 | 21,200 | — | — |
| 2026-01-26 | $15.57 | $15.57 | 34,200 | — | — |
| 2026-01-23 | $15.31 | $15.31 | 33,100 | — | — |
| 2026-01-22 | $15.44 | $15.44 | 48,400 | — | — |
| 2026-01-21 | $15.85 | $15.85 | 31,600 | — | — |
| 2026-01-20 | $15.62 | $15.62 | 22,000 | — | — |
| 2026-01-16 | $16.05 | $16.05 | 98,500 | — | — |
| 2026-01-15 | $15.31 | $15.31 | 70,400 | — | — |
| 2026-01-14 | $15.30 | $15.30 | 144,200 | — | — |
| 2026-01-13 | $14.95 | $14.95 | 51,300 | — | — |
| 2026-01-12 | $14.93 | $14.93 | 65,100 | — | — |
| 2026-01-09 | $14.72 | $14.72 | 56,100 | — | — |
| 2026-01-08 | $14.77 | $14.77 | 55,600 | — | — |
| 2026-01-07 | $14.66 | $14.66 | 108,200 | — | — |
| 2026-01-06 | $13.75 | $13.75 | 39,200 | — | — |
| 2026-01-05 | $13.37 | $13.37 | 101,600 | — | — |
| 2026-01-02 | $13.65 | $13.65 | 62,400 | — | — |