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
- 2021-10-15 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 | — | — | — | $11.98 | 151 |
| 2026-09-03 | — | — | — | $11.53 | 1 |
| 2026-09-02 | — | — | — | $11.25 | 101 |
| 2026-08-31 | — | — | — | $11.26 | 263 |
| 2026-08-28 | — | — | — | $11.99 | 127 |
| 2026-08-27 | $11.68 | $11.68 | 4,700 | $11.68 | 37 |
| 2026-08-26 | $11.79 | $11.79 | 9,000 | $11.53 | 25 |
| 2026-08-25 | $11.38 | $11.38 | 9,400 | $11.60 | 1 |
| 2026-08-24 | $11.82 | $11.82 | 8,100 | $11.92 | 471 |
| 2026-08-21 | $12.20 | $12.20 | 11,800 | $11.76 | 213 |
| 2026-08-20 | $11.62 | $11.62 | 11,300 | $11.42 | 473 |
| 2026-08-19 | $11.13 | $11.13 | 14,500 | $11.53 | 5 |
| 2026-08-18 | $12.00 | $12.00 | 10,600 | $11.59 | 5 |
| 2026-08-17 | $11.22 | $11.22 | 7,800 | $11.45 | 36 |
| 2026-08-14 | $11.27 | $11.27 | 6,800 | — | — |
| 2026-08-13 | $11.00 | $11.00 | 8,600 | $10.87 | 160 |
| 2026-08-12 | $11.36 | $11.36 | 4,700 | $11.56 | 33 |
| 2026-08-11 | $11.23 | $11.23 | 5,900 | $11.20 | 11 |
| 2026-08-10 | $10.95 | $10.95 | 5,100 | — | — |
| 2026-08-07 | $10.95 | $10.95 | 4,700 | $10.90 | 100 |
| 2026-08-06 | $11.00 | $11.00 | 18,800 | $11.52 | 267 |
| 2026-08-05 | $11.70 | $11.70 | 15,100 | $11.25 | 36 |
| 2026-08-04 | $11.07 | $11.07 | 10,600 | $10.79 | 214 |
| 2026-08-03 | $10.69 | $10.69 | 5,600 | $10.52 | 11 |
| 2026-07-31 | $10.50 | $10.50 | 3,800 | $10.50 | 120 |
| 2026-07-30 | $10.59 | $10.59 | 5,800 | $10.42 | 1 |
| 2026-07-29 | $10.38 | $10.38 | 7,400 | $10.54 | 102 |
| 2026-07-28 | $10.54 | $10.54 | 6,800 | — | — |
| 2026-07-27 | $10.59 | $10.59 | 9,800 | $10.95 | 1 |
| 2026-07-24 | $11.07 | $11.07 | 20,400 | $10.88 | 30 |
| 2026-07-23 | $10.36 | $10.36 | 5,900 | $10.40 | 2 |
| 2026-07-22 | $10.24 | $10.24 | 12,800 | $10.96 | 4 |
| 2026-07-21 | $11.07 | $11.07 | 8,700 | $11.05 | 4 |
| 2026-07-20 | $10.77 | $10.77 | 4,100 | — | — |
| 2026-07-17 | $10.66 | $10.66 | 25,300 | — | — |
| 2026-07-16 | $10.81 | $10.81 | 9,300 | — | — |
| 2026-07-15 | $11.09 | $11.09 | 10,500 | — | — |
| 2026-07-14 | $11.41 | $11.41 | 11,700 | — | — |
| 2026-07-13 | $11.15 | $11.15 | 10,500 | — | — |
| 2026-07-10 | $11.05 | $11.05 | 18,400 | — | — |
| 2026-07-09 | $11.46 | $11.46 | 35,900 | — | — |
| 2026-07-08 | $10.55 | $10.55 | 12,300 | — | — |
| 2026-07-07 | $10.62 | $10.62 | 16,900 | — | — |
| 2026-07-06 | $11.56 | $11.56 | 9,000 | — | — |
| 2026-07-02 | $11.67 | $11.67 | 7,600 | — | — |
| 2026-07-01 | $11.46 | $11.46 | 12,700 | — | — |
| 2026-06-30 | $11.69 | $11.69 | 11,500 | — | — |
| 2026-06-29 | $11.91 | $11.91 | 14,000 | — | — |
| 2026-06-26 | $11.64 | $11.64 | 34,500 | — | — |
| 2026-06-25 | $11.31 | $11.31 | 14,600 | — | — |
| 2026-06-24 | $12.11 | $12.11 | 7,000 | — | — |
| 2026-06-23 | $12.33 | $12.33 | 22,800 | — | — |
| 2026-06-22 | $12.25 | $12.25 | 19,800 | — | — |
| 2026-06-18 | $12.14 | $12.14 | 16,500 | — | — |
| 2026-06-17 | $12.21 | $12.21 | 22,800 | — | — |
| 2026-06-16 | $11.81 | $11.81 | 23,100 | — | — |
| 2026-06-15 | $12.54 | $12.54 | 27,500 | — | — |
| 2026-06-12 | $12.02 | $12.02 | 28,200 | — | — |
| 2026-06-11 | $12.34 | $12.34 | 108,800 | — | — |
| 2026-06-10 | $12.19 | $12.19 | 27,900 | — | — |
| 2026-06-09 | $11.82 | $11.82 | 29,000 | — | — |
| 2026-06-08 | $11.34 | $11.34 | 21,500 | — | — |
| 2026-06-05 | $11.87 | $11.87 | 51,500 | — | — |
| 2026-06-04 | $12.75 | $12.75 | 36,400 | — | — |
| 2026-06-03 | $12.76 | $12.76 | 37,700 | — | — |
| 2026-06-02 | $11.96 | $11.96 | 38,100 | — | — |
| 2026-06-01 | $12.38 | $12.38 | 64,800 | — | — |
| 2026-05-29 | $12.20 | $12.20 | 64,000 | — | — |
| 2026-05-28 | $12.20 | $12.20 | 214,600 | — | — |
| 2026-05-27 | $10.18 | $10.18 | 13,100 | — | — |
| 2026-05-26 | $10.44 | $10.44 | 16,500 | — | — |
| 2026-05-22 | $10.87 | $10.87 | 41,800 | — | — |
| 2026-05-21 | $10.94 | $10.94 | 15,400 | — | — |
| 2026-05-20 | $10.72 | $10.72 | 36,200 | — | — |
| 2026-05-19 | $10.35 | $10.35 | 51,100 | — | — |
| 2026-05-18 | $10.04 | $10.04 | 28,200 | — | — |
| 2026-05-15 | $10.72 | $10.72 | 36,300 | — | — |
| 2026-05-14 | $10.51 | $10.51 | 65,500 | — | — |
| 2026-05-13 | $11.05 | $11.05 | 33,900 | — | — |
| 2026-05-12 | $11.41 | $11.41 | 29,800 | — | — |
| 2026-05-11 | $10.95 | $10.95 | 45,400 | — | — |
| 2026-05-08 | $11.04 | $11.04 | 8,300 | — | — |
| 2026-05-07 | $11.19 | $11.19 | 10,300 | — | — |
| 2026-05-06 | $11.21 | $11.21 | 11,200 | — | — |
| 2026-05-05 | $11.54 | $11.54 | 15,600 | — | — |
| 2026-05-04 | $11.60 | $11.60 | 28,300 | — | — |
| 2026-05-01 | $11.61 | $11.61 | 19,700 | — | — |
| 2026-04-30 | $12.20 | $12.20 | 20,600 | — | — |
| 2026-04-29 | $11.81 | $11.81 | 53,300 | — | — |
| 2026-04-28 | $10.88 | $10.88 | 14,600 | — | — |
| 2026-04-27 | $11.14 | $11.14 | 14,200 | — | — |
| 2026-04-24 | $10.95 | $10.95 | 34,900 | — | — |
| 2026-04-23 | $10.73 | $10.73 | 44,600 | — | — |
| 2026-04-22 | $11.34 | $11.34 | 33,400 | — | — |
| 2026-04-21 | $11.74 | $11.74 | 61,200 | — | — |
| 2026-04-20 | $12.82 | $12.82 | 90,900 | — | — |
| 2026-04-17 | $14.21 | $14.21 | 152,100 | — | — |
| 2026-04-16 | $14.13 | $14.13 | 103,700 | — | — |
| 2026-04-15 | $12.94 | $12.94 | 62,100 | — | — |
| 2026-04-14 | $13.51 | $13.51 | 118,600 | — | — |
| 2026-04-13 | $11.56 | $11.56 | 28,100 | — | — |
| 2026-04-10 | $11.04 | $11.04 | 21,500 | — | — |
| 2026-04-09 | $11.47 | $11.47 | 20,600 | — | — |
| 2026-04-08 | $11.15 | $11.15 | 47,000 | — | — |
| 2026-04-07 | $11.60 | $11.60 | 40,700 | — | — |
| 2026-04-06 | $11.44 | $11.44 | 89,500 | — | — |
| 2026-04-02 | $10.69 | $10.69 | 35,500 | — | — |
| 2026-04-01 | $10.57 | $10.57 | 56,000 | — | — |
| 2026-03-31 | $10.53 | $10.53 | 84,200 | — | — |
| 2026-03-30 | $10.52 | $10.52 | 82,800 | — | — |
| 2026-03-27 | $11.02 | $11.02 | 229,900 | — | — |
| 2026-03-26 | $9.63 | $9.63 | 64,400 | — | — |
| 2026-03-25 | $9.13 | $9.13 | 36,800 | — | — |
| 2026-03-24 | $8.56 | $8.56 | 40,400 | — | — |
| 2026-03-23 | $8.82 | $8.82 | 73,300 | — | — |
| 2026-03-20 | $9.41 | $9.41 | 28,300 | — | — |
| 2026-03-19 | $9.74 | $9.74 | 50,400 | — | — |
| 2026-03-18 | $9.46 | $9.46 | 62,700 | — | — |
| 2026-03-17 | $9.57 | $9.57 | 79,900 | — | — |
| 2026-03-16 | $9.12 | $9.12 | 110,600 | — | — |
| 2026-03-13 | $9.74 | $9.74 | 112,600 | — | — |
| 2026-03-12 | $10.28 | $10.28 | 141,000 | — | — |
| 2026-03-11 | $11.18 | $11.18 | 385,800 | — | — |
| 2026-03-10 | $13.51 | $13.51 | 15,908,000 | — | — |
| 2026-03-09 | $10.45 | $10.45 | 6,500 | — | — |
| 2026-03-06 | $10.28 | $10.28 | 6,200 | — | — |
| 2026-03-05 | $10.95 | $10.95 | 4,000 | — | — |
| 2026-03-04 | $10.91 | $10.91 | 1,700 | — | — |
| 2026-03-03 | $10.64 | $10.64 | 6,800 | — | — |
| 2026-03-02 | $10.90 | $10.90 | 4,200 | — | — |
| 2026-02-27 | $10.95 | $10.95 | 4,800 | — | — |
| 2026-02-26 | $11.03 | $11.03 | 2,700 | — | — |
| 2026-02-25 | $11.50 | $11.50 | 6,600 | — | — |
| 2026-02-24 | $11.47 | $11.47 | 6,100 | — | — |
| 2026-02-23 | $11.23 | $11.23 | 3,100 | — | — |
| 2026-02-20 | $11.37 | $11.37 | 6,400 | — | — |
| 2026-02-19 | $11.19 | $11.19 | 4,600 | — | — |
| 2026-02-18 | $11.00 | $11.00 | 2,900 | — | — |
| 2026-02-17 | $11.18 | $11.18 | 6,100 | — | — |
| 2026-02-13 | $11.04 | $11.04 | 5,700 | — | — |
| 2026-02-12 | $11.04 | $11.04 | 6,000 | — | — |
| 2026-02-11 | $11.05 | $11.05 | 3,800 | — | — |
| 2026-02-10 | $11.19 | $11.19 | 4,100 | — | — |
| 2026-02-09 | $11.01 | $11.01 | 5,500 | — | — |
| 2026-02-06 | $10.97 | $10.97 | 12,700 | — | — |
| 2026-02-05 | $11.02 | $11.02 | 13,600 | — | — |
| 2026-02-04 | $11.47 | $11.47 | 10,300 | — | — |
| 2026-02-03 | $11.22 | $11.22 | 12,300 | — | — |
| 2026-02-02 | $11.62 | $11.62 | 8,200 | — | — |
| 2026-01-30 | $11.78 | $11.78 | 20,000 | — | — |
| 2026-01-29 | $12.25 | $12.25 | 18,100 | — | — |
| 2026-01-28 | $12.54 | $12.54 | 12,100 | — | — |
| 2026-01-27 | $12.83 | $12.83 | 11,200 | — | — |
| 2026-01-26 | $12.78 | $12.78 | 13,200 | — | — |
| 2026-01-23 | $12.50 | $12.50 | 14,000 | — | — |
| 2026-01-22 | $12.36 | $12.36 | 8,900 | — | — |
| 2026-01-21 | $12.28 | $12.28 | 7,800 | — | — |
| 2026-01-20 | $11.82 | $11.82 | 10,400 | — | — |
| 2026-01-16 | $11.96 | $11.96 | 4,200 | — | — |
| 2026-01-15 | $11.83 | $11.83 | 16,900 | — | — |
| 2026-01-14 | $11.72 | $11.72 | 4,000 | — | — |
| 2026-01-13 | $11.80 | $11.80 | 10,200 | — | — |
| 2026-01-12 | $12.00 | $12.00 | 6,000 | — | — |
| 2026-01-09 | $12.40 | $12.40 | 12,100 | — | — |
| 2026-01-08 | $12.40 | $12.40 | 10,300 | — | — |
| 2026-01-07 | $12.62 | $12.62 | 14,900 | — | — |
| 2026-01-06 | $12.04 | $12.04 | 5,700 | — | — |
| 2026-01-05 | $12.06 | $12.06 | 10,600 | — | — |
| 2026-01-02 | $11.12 | $11.12 | 6,800 | — | — |