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
- 2026-02-17 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 | — | — | — | $12.85 | 270,962 |
| 2026-09-03 | — | — | — | $12.76 | 245,507 |
| 2026-09-02 | — | — | — | $12.56 | 251,454 |
| 2026-09-01 | — | — | — | $12.64 | 367,407 |
| 2026-08-31 | — | — | — | $12.62 | 303,653 |
| 2026-08-28 | — | — | — | $13.89 | 345,532 |
| 2026-08-27 | $14.32 | $14.32 | 10,116,100 | $14.52 | 521,109 |
| 2026-08-26 | $13.53 | $13.53 | 6,444,800 | $13.82 | 356,938 |
| 2026-08-25 | $13.83 | $13.83 | 8,716,200 | $13.35 | 354,382 |
| 2026-08-24 | $13.05 | $13.05 | 9,309,400 | $13.60 | 396,064 |
| 2026-08-21 | $14.12 | $14.12 | 15,389,000 | $12.71 | 616,900 |
| 2026-08-20 | $12.55 | $12.55 | 7,324,400 | $12.43 | 343,583 |
| 2026-08-19 | $12.50 | $12.50 | 8,612,200 | $12.83 | 427,709 |
| 2026-08-18 | $12.91 | $12.91 | 7,618,200 | $12.66 | 384,502 |
| 2026-08-17 | $13.41 | $13.41 | 9,997,400 | $12.92 | 743,816 |
| 2026-08-14 | $12.86 | $12.86 | 11,661,100 | $12.28 | 431,813 |
| 2026-08-13 | $12.18 | $12.18 | 19,117,300 | $11.89 | 750,374 |
| 2026-08-12 | $12.36 | $12.36 | 19,048,700 | $12.23 | 773,303 |
| 2026-08-11 | $11.82 | $11.82 | 6,265,100 | $11.92 | 253,384 |
| 2026-08-10 | $11.69 | $11.69 | 7,757,500 | $12.04 | 343,592 |
| 2026-08-07 | $11.91 | $11.91 | 7,929,600 | $11.26 | 343,832 |
| 2026-08-06 | $11.11 | $11.11 | 5,848,700 | $10.52 | 278,154 |
| 2026-08-05 | $10.85 | $10.85 | 5,953,000 | $11.11 | 230,328 |
| 2026-08-04 | $11.46 | $11.46 | 10,086,000 | $11.45 | 466,418 |
| 2026-08-03 | $10.98 | $10.98 | 8,167,900 | $9.82 | 354,667 |
| 2026-07-31 | $9.83 | $9.83 | 6,577,100 | $10.23 | 299,768 |
| 2026-07-30 | $9.98 | $9.98 | 8,725,700 | $9.10 | 384,331 |
| 2026-07-29 | $8.83 | $8.83 | 8,368,700 | $9.42 | 325,813 |
| 2026-07-28 | $9.56 | $9.56 | 9,387,900 | $9.35 | 347,112 |
| 2026-07-27 | $9.76 | $9.76 | 12,253,800 | $9.29 | 640,267 |
| 2026-07-24 | $8.97 | $8.97 | 9,375,600 | $9.69 | 362,452 |
| 2026-07-23 | $9.69 | $9.69 | 8,442,000 | $9.93 | 290,054 |
| 2026-07-22 | $10.24 | $10.24 | 12,549,300 | $10.17 | 518,115 |
| 2026-07-21 | $9.89 | $9.89 | 8,018,000 | $9.26 | 346,626 |
| 2026-07-20 | $9.05 | $9.05 | 8,924,200 | $8.99 | 430,790 |
| 2026-07-17 | $9.09 | $9.09 | 9,109,000 | — | — |
| 2026-07-16 | $9.06 | $9.06 | 13,427,200 | — | — |
| 2026-07-15 | $9.87 | $9.87 | 13,244,500 | — | — |
| 2026-07-14 | $10.45 | $10.45 | 7,993,900 | — | — |
| 2026-07-13 | $10.13 | $10.13 | 11,225,700 | — | — |
| 2026-07-10 | $11.17 | $11.17 | 6,777,100 | — | — |
| 2026-07-09 | $11.75 | $11.75 | 6,921,400 | — | — |
| 2026-07-08 | $11.51 | $11.51 | 8,071,400 | — | — |
| 2026-07-07 | $11.66 | $11.66 | 14,897,400 | — | — |
| 2026-07-06 | $12.33 | $12.33 | 8,348,200 | — | — |
| 2026-07-02 | $12.31 | $12.31 | 20,445,000 | — | — |
| 2026-07-01 | $12.93 | $12.93 | 9,803,800 | — | — |
| 2026-06-30 | $13.32 | $13.32 | 9,657,900 | — | — |
| 2026-06-29 | $13.82 | $13.82 | 13,118,600 | — | — |
| 2026-06-26 | $13.63 | $13.63 | 33,867,100 | — | — |
| 2026-06-25 | $12.79 | $12.79 | 15,931,400 | — | — |
| 2026-06-24 | $14.10 | $14.10 | 22,621,100 | — | — |
| 2026-06-23 | $15.96 | $15.96 | 42,803,100 | — | — |
| 2026-06-22 | $14.21 | $14.21 | 20,219,700 | — | — |
| 2026-06-18 | $13.53 | $13.53 | 27,820,400 | — | — |
| 2026-06-17 | $13.34 | $13.34 | 10,445,300 | — | — |
| 2026-06-16 | $13.38 | $13.38 | 14,045,900 | — | — |
| 2026-06-15 | $14.82 | $14.82 | 15,564,100 | — | — |
| 2026-06-12 | $13.42 | $13.42 | 11,257,200 | — | — |
| 2026-06-11 | $14.12 | $14.12 | 10,946,900 | — | — |
| 2026-06-10 | $13.58 | $13.58 | 10,732,500 | — | — |
| 2026-06-09 | $13.71 | $13.71 | 15,810,500 | — | — |
| 2026-06-08 | $14.81 | $14.81 | 14,234,200 | — | — |
| 2026-06-05 | $14.56 | $14.56 | 19,441,400 | — | — |
| 2026-06-04 | $16.95 | $16.95 | 16,143,600 | — | — |
| 2026-06-03 | $17.41 | $17.41 | 25,226,100 | — | — |
| 2026-06-02 | $19.87 | $19.87 | 31,989,600 | — | — |
| 2026-06-01 | $17.69 | $17.69 | 29,339,400 | — | — |
| 2026-05-29 | $16.22 | $16.22 | 29,498,600 | — | — |
| 2026-05-28 | $17.77 | $17.77 | 38,025,200 | — | — |
| 2026-05-27 | $15.46 | $15.46 | 25,437,900 | — | — |
| 2026-05-26 | $15.88 | $15.88 | 33,591,900 | — | — |
| 2026-05-22 | $16.35 | $16.35 | 65,623,600 | — | — |
| 2026-05-21 | $14.70 | $14.70 | 78,638,200 | — | — |
| 2026-05-20 | $11.18 | $11.18 | 6,638,200 | — | — |
| 2026-05-19 | $10.63 | $10.63 | 7,308,900 | — | — |
| 2026-05-18 | $11.37 | $11.37 | 12,069,000 | — | — |
| 2026-05-15 | $12.44 | $12.44 | 11,697,400 | — | — |
| 2026-05-14 | $13.97 | $13.97 | 12,353,300 | — | — |
| 2026-05-13 | $13.29 | $13.29 | 9,067,700 | — | — |
| 2026-05-12 | $13.10 | $13.10 | 10,659,700 | — | — |
| 2026-05-11 | $12.84 | $12.84 | 7,544,100 | — | — |
| 2026-05-08 | $12.12 | $12.12 | 5,864,100 | — | — |
| 2026-05-07 | $12.11 | $12.11 | 7,090,600 | — | — |
| 2026-05-06 | $13.55 | $13.55 | 9,500,100 | — | — |
| 2026-05-05 | $12.10 | $12.10 | 6,635,800 | — | — |
| 2026-05-04 | $12.28 | $12.28 | 8,800,400 | — | — |
| 2026-05-01 | $12.41 | $12.41 | 7,529,400 | — | — |
| 2026-04-30 | $11.89 | $11.89 | 7,004,200 | — | — |
| 2026-04-29 | $12.06 | $12.06 | 6,384,300 | — | — |
| 2026-04-28 | $12.62 | $12.62 | 7,646,700 | — | — |
| 2026-04-27 | $13.30 | $13.30 | 8,279,400 | — | — |
| 2026-04-24 | $13.27 | $13.27 | 10,195,300 | — | — |
| 2026-04-23 | $13.96 | $13.96 | 14,817,000 | — | — |
| 2026-04-22 | $14.85 | $14.85 | 13,848,500 | — | — |
| 2026-04-21 | $15.01 | $15.01 | 15,184,600 | — | — |
| 2026-04-20 | $16.00 | $16.00 | 29,797,700 | — | — |
| 2026-04-17 | $17.42 | $17.42 | 34,659,600 | — | — |
| 2026-04-16 | $15.57 | $15.57 | 13,464,700 | — | — |
| 2026-04-15 | $15.00 | $15.00 | 12,688,100 | — | — |
| 2026-04-14 | $14.12 | $14.12 | 9,589,800 | — | — |
| 2026-04-13 | $12.59 | $12.59 | 3,121,400 | — | — |
| 2026-04-10 | $12.59 | $12.59 | 5,104,500 | — | — |
| 2026-04-09 | $11.89 | $11.89 | 5,115,300 | — | — |
| 2026-04-08 | $11.32 | $11.32 | 2,691,500 | — | — |
| 2026-04-07 | $10.04 | $10.04 | 1,938,800 | — | — |
| 2026-04-06 | $10.45 | $10.45 | 1,660,700 | — | — |
| 2026-04-02 | $10.57 | $10.57 | 2,539,500 | — | — |
| 2026-04-01 | $9.41 | $9.41 | 2,218,400 | — | — |
| 2026-03-31 | $9.81 | $9.81 | 2,043,100 | — | — |
| 2026-03-30 | $8.92 | $8.92 | 3,074,200 | — | — |
| 2026-03-27 | $9.85 | $9.85 | 2,864,200 | — | — |
| 2026-03-26 | $10.65 | $10.65 | 3,071,600 | — | — |
| 2026-03-25 | $11.33 | $11.33 | 4,000,100 | — | — |
| 2026-03-24 | $10.25 | $10.25 | 2,440,900 | — | — |
| 2026-03-23 | $9.58 | $9.58 | 2,201,100 | — | — |
| 2026-03-20 | $8.81 | $8.81 | 3,557,500 | — | — |
| 2026-03-19 | $9.62 | $9.62 | 2,546,200 | — | — |
| 2026-03-18 | $9.80 | $9.80 | 2,855,000 | — | — |
| 2026-03-17 | $10.78 | $10.78 | 2,023,700 | — | — |
| 2026-03-16 | $10.55 | $10.55 | 2,400,700 | — | — |
| 2026-03-13 | $10.08 | $10.08 | 3,074,400 | — | — |
| 2026-03-12 | $10.68 | $10.68 | 2,772,900 | — | — |
| 2026-03-11 | $11.43 | $11.43 | 2,697,500 | — | — |
| 2026-03-10 | $12.15 | $12.15 | 3,387,800 | — | — |
| 2026-03-09 | $11.66 | $11.66 | 3,259,900 | — | — |
| 2026-03-06 | $10.67 | $10.67 | 2,544,800 | — | — |
| 2026-03-05 | $11.21 | $11.21 | 3,033,100 | — | — |
| 2026-03-04 | $11.80 | $11.80 | 2,163,800 | — | — |
| 2026-03-03 | $11.81 | $11.81 | 2,626,400 | — | — |
| 2026-03-02 | $11.92 | $11.92 | 2,583,200 | — | — |
| 2026-02-27 | $11.64 | $11.64 | 3,735,300 | — | — |
| 2026-02-26 | $12.89 | $12.89 | 3,892,600 | — | — |
| 2026-02-25 | $13.09 | $13.09 | 3,912,500 | — | — |
| 2026-02-24 | $12.03 | $12.03 | 4,424,100 | — | — |
| 2026-02-23 | $12.49 | $12.49 | 3,134,200 | — | — |
| 2026-02-20 | $13.29 | $13.29 | 4,003,000 | — | — |
| 2026-02-19 | $13.68 | $13.68 | 4,827,100 | — | — |
| 2026-02-18 | $14.71 | $14.71 | 4,442,400 | — | — |
| 2026-02-17 | $15.59 | $15.59 | 6,358,500 | — | — |