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
- 2021-12-16 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 | — | — | — | $13.68 | 36,784 |
| 2026-09-03 | — | — | — | $13.87 | 29,410 |
| 2026-09-02 | — | — | — | $13.87 | 44,635 |
| 2026-09-01 | — | — | — | $14.01 | 32,577 |
| 2026-08-31 | — | — | — | $13.85 | 48,454 |
| 2026-08-28 | — | — | — | $13.95 | 42,588 |
| 2026-08-27 | $14.31 | $14.31 | 1,511,000 | $14.34 | 72,295 |
| 2026-08-26 | $14.07 | $14.07 | 1,385,000 | $14.53 | 47,665 |
| 2026-08-25 | $14.47 | $14.47 | 3,651,500 | $13.74 | 132,288 |
| 2026-08-24 | $13.61 | $13.61 | 1,415,400 | $13.69 | 47,547 |
| 2026-08-21 | $13.66 | $13.66 | 1,510,600 | $13.35 | 52,120 |
| 2026-08-20 | $13.16 | $13.16 | 1,666,200 | $13.01 | 106,160 |
| 2026-08-19 | $13.19 | $13.19 | 1,975,400 | $12.26 | 71,227 |
| 2026-08-18 | $11.81 | $11.81 | 1,352,600 | $11.12 | 53,605 |
| 2026-08-17 | $11.34 | $11.34 | 1,248,600 | $10.89 | 36,282 |
| 2026-08-14 | $10.97 | $10.97 | 1,295,400 | $10.76 | 69,644 |
| 2026-08-13 | $10.92 | $10.92 | 1,141,500 | $11.44 | 54,241 |
| 2026-08-12 | $11.37 | $11.37 | 1,549,100 | $11.58 | 91,985 |
| 2026-08-11 | $11.49 | $11.49 | 1,820,900 | $10.14 | 66,728 |
| 2026-08-10 | $10.13 | $10.13 | 1,600,300 | $9.86 | 66,207 |
| 2026-08-07 | $9.72 | $9.72 | 1,604,700 | $10.29 | 78,297 |
| 2026-08-06 | $10.06 | $10.06 | 1,220,400 | $9.56 | 32,272 |
| 2026-08-05 | $9.54 | $9.54 | 1,316,900 | $9.47 | 57,659 |
| 2026-08-04 | $9.33 | $9.33 | 1,868,900 | $8.53 | 47,931 |
| 2026-08-03 | $8.42 | $8.42 | 1,618,100 | $8.32 | 61,496 |
| 2026-07-31 | $8.32 | $8.32 | 1,590,600 | $8.68 | 60,605 |
| 2026-07-30 | $8.55 | $8.55 | 1,297,100 | $8.38 | 46,571 |
| 2026-07-29 | $8.17 | $8.17 | 1,367,500 | $8.59 | 40,485 |
| 2026-07-28 | $8.44 | $8.44 | 1,686,300 | $8.69 | 58,736 |
| 2026-07-27 | $8.69 | $8.69 | 1,988,100 | $8.63 | 86,821 |
| 2026-07-24 | $8.52 | $8.52 | 2,318,700 | $8.87 | 49,505 |
| 2026-07-23 | $8.80 | $8.80 | 995,800 | $9.32 | 24,411 |
| 2026-07-22 | $9.41 | $9.41 | 1,806,600 | $9.73 | 55,761 |
| 2026-07-21 | $9.57 | $9.57 | 2,481,400 | $8.82 | 103,553 |
| 2026-07-20 | $8.80 | $8.80 | 3,919,500 | $9.88 | 201,015 |
| 2026-07-17 | $10.25 | $10.25 | 1,058,300 | — | — |
| 2026-07-16 | $10.06 | $10.06 | 1,502,000 | — | — |
| 2026-07-15 | $10.53 | $10.53 | 980,700 | — | — |
| 2026-07-14 | $10.68 | $10.68 | 1,187,200 | — | — |
| 2026-07-13 | $10.52 | $10.52 | 1,250,200 | — | — |
| 2026-07-10 | $11.11 | $11.11 | 1,624,000 | — | — |
| 2026-07-09 | $11.09 | $11.09 | 1,447,000 | — | — |
| 2026-07-08 | $11.00 | $11.00 | 2,430,300 | — | — |
| 2026-07-07 | $12.02 | $12.02 | 4,242,900 | — | — |
| 2026-07-06 | $10.45 | $10.45 | 1,322,500 | — | — |
| 2026-07-02 | $10.34 | $10.34 | 2,074,500 | — | — |
| 2026-07-01 | $9.83 | $9.83 | 2,049,000 | — | — |
| 2026-06-30 | $10.31 | $10.31 | 2,392,900 | — | — |
| 2026-06-29 | $10.49 | $10.49 | 1,855,700 | — | — |
| 2026-06-26 | $9.98 | $9.98 | 7,137,100 | — | — |
| 2026-06-25 | $9.72 | $9.72 | 1,350,600 | — | — |
| 2026-06-24 | $10.04 | $10.04 | 1,903,500 | — | — |
| 2026-06-23 | $9.91 | $9.91 | 1,631,500 | — | — |
| 2026-06-22 | $9.40 | $9.40 | 1,393,700 | — | — |
| 2026-06-18 | $8.72 | $8.72 | 7,434,800 | — | — |
| 2026-06-17 | $9.13 | $9.13 | 1,963,100 | — | — |
| 2026-06-16 | $8.74 | $8.74 | 2,618,700 | — | — |
| 2026-06-15 | $8.47 | $8.47 | 970,600 | — | — |
| 2026-06-12 | $8.45 | $8.45 | 1,106,300 | — | — |
| 2026-06-11 | $8.10 | $8.10 | 1,074,300 | — | — |
| 2026-06-10 | $8.18 | $8.18 | 1,109,200 | — | — |
| 2026-06-09 | $8.01 | $8.01 | 1,332,700 | — | — |
| 2026-06-08 | $7.87 | $7.87 | 1,083,000 | — | — |
| 2026-06-05 | $7.93 | $7.93 | 1,267,700 | — | — |
| 2026-06-04 | $8.42 | $8.42 | 1,224,000 | — | — |
| 2026-06-03 | $8.44 | $8.44 | 1,051,900 | — | — |
| 2026-06-02 | $8.37 | $8.37 | 1,380,100 | — | — |
| 2026-06-01 | $9.22 | $9.22 | 1,193,100 | — | — |
| 2026-05-29 | $9.00 | $9.00 | 963,900 | — | — |
| 2026-05-28 | $8.84 | $8.84 | 1,178,100 | — | — |
| 2026-05-27 | $8.73 | $8.73 | 1,605,800 | — | — |
| 2026-05-26 | $8.84 | $8.84 | 3,651,400 | — | — |
| 2026-05-22 | $8.78 | $8.78 | 2,528,800 | — | — |
| 2026-05-21 | $8.67 | $8.67 | 5,932,600 | — | — |
| 2026-05-20 | $8.94 | $8.94 | 644,100 | — | — |
| 2026-05-19 | $8.86 | $8.86 | 1,052,900 | — | — |
| 2026-05-18 | $8.99 | $8.99 | 806,000 | — | — |
| 2026-05-15 | $9.94 | $9.94 | 603,300 | — | — |
| 2026-05-14 | $10.10 | $10.10 | 759,900 | — | — |
| 2026-05-13 | $10.49 | $10.49 | 562,100 | — | — |
| 2026-05-12 | $10.66 | $10.66 | 921,300 | — | — |
| 2026-05-11 | $9.92 | $9.92 | 658,600 | — | — |
| 2026-05-08 | $9.75 | $9.75 | 661,200 | — | — |
| 2026-05-07 | $9.54 | $9.54 | 649,600 | — | — |
| 2026-05-06 | $10.32 | $10.32 | 1,119,700 | — | — |
| 2026-05-05 | $9.56 | $9.56 | 901,100 | — | — |
| 2026-05-04 | $9.48 | $9.48 | 902,400 | — | — |
| 2026-05-01 | $9.30 | $9.30 | 803,700 | — | — |
| 2026-04-30 | $8.93 | $8.93 | 678,700 | — | — |
| 2026-04-29 | $8.63 | $8.63 | 595,200 | — | — |
| 2026-04-28 | $8.60 | $8.60 | 605,000 | — | — |
| 2026-04-27 | $9.53 | $9.53 | 461,900 | — | — |
| 2026-04-24 | $9.85 | $9.85 | 385,200 | — | — |
| 2026-04-23 | $10.17 | $10.17 | 385,500 | — | — |
| 2026-04-22 | $10.18 | $10.18 | 596,600 | — | — |
| 2026-04-21 | $9.68 | $9.68 | 1,554,500 | — | — |
| 2026-04-20 | $10.09 | $10.09 | 568,400 | — | — |
| 2026-04-17 | $10.35 | $10.35 | 1,045,300 | — | — |
| 2026-04-16 | $9.96 | $9.96 | 743,500 | — | — |
| 2026-04-15 | $10.04 | $10.04 | 617,000 | — | — |
| 2026-04-14 | $9.85 | $9.85 | 520,700 | — | — |
| 2026-04-13 | $9.69 | $9.69 | 605,100 | — | — |
| 2026-04-10 | $9.26 | $9.26 | 399,500 | — | — |
| 2026-04-09 | $9.75 | $9.75 | 941,900 | — | — |
| 2026-04-08 | $8.75 | $8.75 | 512,700 | — | — |
| 2026-04-07 | $9.09 | $9.09 | 856,300 | — | — |
| 2026-04-06 | $8.59 | $8.59 | 544,200 | — | — |
| 2026-04-02 | $8.94 | $8.94 | 418,100 | — | — |
| 2026-04-01 | $8.62 | $8.62 | 679,600 | — | — |
| 2026-03-31 | $9.11 | $9.11 | 1,221,600 | — | — |
| 2026-03-30 | $8.58 | $8.58 | 912,300 | — | — |
| 2026-03-27 | $8.15 | $8.15 | 750,600 | — | — |
| 2026-03-26 | $8.72 | $8.72 | 1,045,500 | — | — |
| 2026-03-25 | $8.91 | $8.91 | 768,700 | — | — |
| 2026-03-24 | $8.57 | $8.57 | 599,500 | — | — |
| 2026-03-23 | $8.81 | $8.81 | 847,800 | — | — |
| 2026-03-20 | $9.11 | $9.11 | 2,007,400 | — | — |
| 2026-03-19 | $9.68 | $9.68 | 994,300 | — | — |
| 2026-03-18 | $9.46 | $9.46 | 1,466,400 | — | — |
| 2026-03-17 | $11.12 | $11.12 | 983,500 | — | — |
| 2026-03-16 | $10.77 | $10.77 | 860,600 | — | — |
| 2026-03-13 | $10.00 | $10.00 | 607,700 | — | — |
| 2026-03-12 | $10.11 | $10.11 | 618,700 | — | — |
| 2026-03-11 | $10.46 | $10.46 | 729,400 | — | — |
| 2026-03-10 | $10.40 | $10.40 | 830,800 | — | — |
| 2026-03-09 | $10.13 | $10.13 | 1,002,300 | — | — |
| 2026-03-06 | $9.29 | $9.29 | 1,113,300 | — | — |
| 2026-03-05 | $8.54 | $8.54 | 391,700 | — | — |
| 2026-03-04 | $8.56 | $8.56 | 560,800 | — | — |
| 2026-03-03 | $8.15 | $8.15 | 397,400 | — | — |
| 2026-03-02 | $8.36 | $8.36 | 379,300 | — | — |
| 2026-02-27 | $8.07 | $8.07 | 571,100 | — | — |
| 2026-02-26 | $8.49 | $8.49 | 526,800 | — | — |
| 2026-02-25 | $8.75 | $8.75 | 579,900 | — | — |
| 2026-02-24 | $8.49 | $8.49 | 1,037,200 | — | — |
| 2026-02-23 | $8.17 | $8.17 | 519,800 | — | — |
| 2026-02-20 | $8.00 | $8.00 | 511,600 | — | — |
| 2026-02-19 | $7.81 | $7.81 | 599,900 | — | — |
| 2026-02-18 | $7.77 | $7.77 | 562,400 | — | — |
| 2026-02-17 | $8.12 | $8.12 | 895,200 | — | — |
| 2026-02-13 | $7.33 | $7.33 | 989,600 | — | — |
| 2026-02-12 | $7.43 | $7.43 | 945,300 | — | — |
| 2026-02-11 | $6.84 | $6.84 | 1,253,100 | — | — |
| 2026-02-10 | $6.73 | $6.73 | 1,280,500 | — | — |
| 2026-02-09 | $6.42 | $6.42 | 1,031,600 | — | — |
| 2026-02-06 | $6.74 | $6.74 | 867,200 | — | — |
| 2026-02-05 | $5.95 | $5.95 | 795,700 | — | — |
| 2026-02-04 | $6.12 | $6.12 | 760,900 | — | — |
| 2026-02-03 | $6.36 | $6.36 | 937,300 | — | — |
| 2026-02-02 | $6.21 | $6.21 | 699,300 | — | — |
| 2026-01-30 | $5.83 | $5.83 | 864,800 | — | — |
| 2026-01-29 | $5.95 | $5.95 | 1,005,400 | — | — |
| 2026-01-28 | $6.14 | $6.14 | 1,647,800 | — | — |
| 2026-01-27 | $5.94 | $5.94 | 1,211,500 | — | — |
| 2026-01-26 | $5.39 | $5.39 | 689,600 | — | — |
| 2026-01-23 | $5.38 | $5.38 | 820,300 | — | — |
| 2026-01-22 | $5.25 | $5.25 | 1,197,900 | — | — |
| 2026-01-21 | $4.89 | $4.89 | 1,009,900 | — | — |
| 2026-01-20 | $4.60 | $4.60 | 550,400 | — | — |
| 2026-01-16 | $4.70 | $4.70 | 719,700 | — | — |
| 2026-01-15 | $4.71 | $4.71 | 673,400 | — | — |
| 2026-01-14 | $4.96 | $4.96 | 722,100 | — | — |
| 2026-01-13 | $4.52 | $4.52 | 1,192,800 | — | — |
| 2026-01-12 | $4.44 | $4.44 | 1,543,800 | — | — |
| 2026-01-09 | $4.87 | $4.87 | 1,187,400 | — | — |
| 2026-01-08 | $5.09 | $5.09 | 1,267,000 | — | — |
| 2026-01-07 | $5.05 | $5.05 | 1,584,300 | — | — |
| 2026-01-06 | $4.95 | $4.95 | 896,600 | — | — |
| 2026-01-05 | $5.10 | $5.10 | 745,700 | — | — |
| 2026-01-02 | $5.43 | $5.43 | 605,900 | — | — |