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
- 2024-12-03 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 | — | — | — | $14.18 | 20,272 |
| 2026-09-03 | — | — | — | $13.80 | 20,980 |
| 2026-09-02 | — | — | — | $13.35 | 38,165 |
| 2026-09-01 | — | — | — | $13.31 | 31,784 |
| 2026-08-31 | — | — | — | $13.40 | 23,786 |
| 2026-08-28 | — | — | — | $13.71 | 11,732 |
| 2026-08-27 | $13.57 | $13.57 | 315,800 | $13.72 | 15,058 |
| 2026-08-26 | $13.61 | $13.61 | 564,800 | $13.95 | 21,538 |
| 2026-08-25 | $13.88 | $13.88 | 320,800 | $13.53 | 12,260 |
| 2026-08-24 | $13.37 | $13.37 | 244,800 | $13.24 | 9,687 |
| 2026-08-21 | $13.25 | $13.25 | 236,800 | $12.99 | 9,156 |
| 2026-08-20 | $12.82 | $12.82 | 237,100 | $12.78 | 8,130 |
| 2026-08-19 | $12.86 | $12.86 | 183,300 | $12.93 | 12,516 |
| 2026-08-18 | $12.90 | $12.90 | 227,800 | $13.07 | 7,924 |
| 2026-08-17 | $13.12 | $13.12 | 147,500 | $13.11 | 7,228 |
| 2026-08-14 | $13.24 | $13.24 | 154,600 | $13.26 | 6,343 |
| 2026-08-13 | $13.17 | $13.17 | 214,900 | $13.43 | 10,027 |
| 2026-08-12 | $13.30 | $13.30 | 220,500 | $13.21 | 16,330 |
| 2026-08-11 | $13.10 | $13.10 | 294,700 | $13.29 | 22,505 |
| 2026-08-10 | $13.18 | $13.18 | 206,400 | $13.26 | 7,235 |
| 2026-08-07 | $13.38 | $13.38 | 215,500 | $13.54 | 7,568 |
| 2026-08-06 | $13.37 | $13.37 | 493,700 | $13.32 | 13,709 |
| 2026-08-05 | $13.22 | $13.22 | 499,900 | $13.66 | 31,176 |
| 2026-08-04 | $13.78 | $13.78 | 461,400 | $13.81 | 25,407 |
| 2026-08-03 | $13.68 | $13.68 | 420,700 | $13.75 | 39,035 |
| 2026-07-31 | $13.56 | $13.56 | 1,445,000 | $14.05 | 55,354 |
| 2026-07-30 | $14.02 | $14.02 | 657,000 | $13.47 | 46,455 |
| 2026-07-29 | $13.12 | $13.12 | 584,100 | $13.77 | 33,213 |
| 2026-07-28 | $13.56 | $13.56 | 417,700 | $13.60 | 27,184 |
| 2026-07-27 | $13.66 | $13.66 | 225,400 | $13.80 | 11,633 |
| 2026-07-24 | $13.40 | $13.40 | 267,900 | $14.06 | 14,271 |
| 2026-07-23 | $13.65 | $13.65 | 452,100 | $13.73 | 17,418 |
| 2026-07-22 | $13.89 | $13.89 | 275,200 | $14.33 | 17,731 |
| 2026-07-21 | $14.22 | $14.22 | 264,600 | $13.96 | 13,213 |
| 2026-07-20 | $13.80 | $13.80 | 489,300 | $14.29 | 42,888 |
| 2026-07-17 | $14.21 | $14.21 | 310,400 | — | — |
| 2026-07-16 | $14.46 | $14.46 | 728,300 | — | — |
| 2026-07-15 | $15.08 | $15.08 | 327,800 | — | — |
| 2026-07-14 | $15.11 | $15.11 | 360,500 | — | — |
| 2026-07-13 | $15.08 | $15.08 | 429,800 | — | — |
| 2026-07-10 | $15.28 | $15.28 | 278,100 | — | — |
| 2026-07-09 | $15.36 | $15.36 | 314,100 | — | — |
| 2026-07-08 | $15.57 | $15.57 | 384,200 | — | — |
| 2026-07-07 | $15.67 | $15.67 | 792,100 | — | — |
| 2026-07-06 | $16.14 | $16.14 | 1,731,000 | — | — |
| 2026-07-02 | $15.68 | $15.68 | 1,490,600 | — | — |
| 2026-07-01 | $15.91 | $15.91 | 1,651,300 | — | — |
| 2026-06-30 | $16.17 | $16.17 | 1,278,400 | — | — |
| 2026-06-29 | $15.39 | $15.39 | 661,600 | — | — |
| 2026-06-26 | $14.75 | $14.75 | 1,290,900 | — | — |
| 2026-06-25 | $14.98 | $14.98 | 777,400 | — | — |
| 2026-06-24 | $14.52 | $14.52 | 1,023,000 | — | — |
| 2026-06-23 | $14.48 | $14.48 | 760,600 | — | — |
| 2026-06-22 | $14.02 | $14.02 | 800,600 | — | — |
| 2026-06-18 | $14.16 | $14.16 | 719,100 | — | — |
| 2026-06-17 | $13.90 | $13.90 | 386,500 | — | — |
| 2026-06-16 | $13.98 | $13.98 | 611,700 | — | — |
| 2026-06-15 | $13.75 | $13.75 | 725,700 | — | — |
| 2026-06-12 | $13.63 | $13.63 | 149,700 | — | — |
| 2026-06-11 | $13.74 | $13.74 | 399,400 | — | — |
| 2026-06-10 | $13.30 | $13.30 | 191,600 | — | — |
| 2026-06-09 | $13.61 | $13.61 | 490,100 | — | — |
| 2026-06-08 | $13.60 | $13.60 | 337,800 | — | — |
| 2026-06-05 | $13.73 | $13.73 | 409,400 | — | — |
| 2026-06-04 | $13.94 | $13.94 | 246,300 | — | — |
| 2026-06-03 | $13.78 | $13.78 | 690,800 | — | — |
| 2026-06-02 | $14.35 | $14.35 | 488,300 | — | — |
| 2026-06-01 | $14.29 | $14.29 | 713,600 | — | — |
| 2026-05-29 | $14.28 | $14.28 | 315,100 | — | — |
| 2026-05-28 | $14.35 | $14.35 | 346,700 | — | — |
| 2026-05-27 | $14.40 | $14.40 | 363,000 | — | — |
| 2026-05-26 | $14.51 | $14.51 | 825,000 | — | — |
| 2026-05-22 | $14.20 | $14.20 | 727,100 | — | — |
| 2026-05-21 | $14.00 | $14.00 | 971,400 | — | — |
| 2026-05-20 | $14.05 | $14.05 | 1,126,800 | — | — |
| 2026-05-19 | $13.42 | $13.42 | 309,900 | — | — |
| 2026-05-18 | $13.47 | $13.47 | 426,800 | — | — |
| 2026-05-15 | $13.29 | $13.29 | 629,800 | — | — |
| 2026-05-14 | $13.71 | $13.71 | 794,200 | — | — |
| 2026-05-13 | $14.55 | $14.55 | 1,433,700 | — | — |
| 2026-05-12 | $13.97 | $13.97 | 1,015,300 | — | — |
| 2026-05-11 | $13.92 | $13.92 | 1,607,000 | — | — |
| 2026-05-08 | $13.29 | $13.29 | 1,375,800 | — | — |
| 2026-05-07 | $12.61 | $12.61 | 564,300 | — | — |
| 2026-05-06 | $12.71 | $12.71 | 485,600 | — | — |
| 2026-05-05 | $12.47 | $12.47 | 390,100 | — | — |
| 2026-05-04 | $12.39 | $12.39 | 790,700 | — | — |
| 2026-05-01 | $12.29 | $12.29 | 209,400 | — | — |
| 2026-04-30 | $11.89 | $11.89 | 262,300 | — | — |
| 2026-04-29 | $11.71 | $11.71 | 711,200 | — | — |
| 2026-04-28 | $11.61 | $11.61 | 366,200 | — | — |
| 2026-04-27 | $11.53 | $11.53 | 241,000 | — | — |
| 2026-04-24 | $11.72 | $11.72 | 217,300 | — | — |
| 2026-04-23 | $11.51 | $11.51 | 567,500 | — | — |
| 2026-04-22 | $11.89 | $11.89 | 402,500 | — | — |
| 2026-04-21 | $11.98 | $11.98 | 477,200 | — | — |
| 2026-04-20 | $12.13 | $12.13 | 330,800 | — | — |
| 2026-04-17 | $12.24 | $12.24 | 745,800 | — | — |
| 2026-04-16 | $11.83 | $11.83 | 308,500 | — | — |
| 2026-04-15 | $11.85 | $11.85 | 347,200 | — | — |
| 2026-04-14 | $11.82 | $11.82 | 420,100 | — | — |
| 2026-04-13 | $11.60 | $11.60 | 625,300 | — | — |
| 2026-04-10 | $11.52 | $11.52 | 1,550,400 | — | — |
| 2026-04-09 | $10.90 | $10.90 | 669,800 | — | — |
| 2026-04-08 | $10.56 | $10.56 | 681,500 | — | — |
| 2026-04-07 | $10.25 | $10.25 | 372,300 | — | — |
| 2026-04-06 | $10.29 | $10.29 | 324,500 | — | — |
| 2026-04-02 | $10.18 | $10.18 | 494,200 | — | — |
| 2026-04-01 | $10.17 | $10.17 | 895,500 | — | — |
| 2026-03-31 | $10.12 | $10.12 | 1,371,000 | — | — |
| 2026-03-30 | $9.33 | $9.33 | 1,919,200 | — | — |
| 2026-03-27 | $10.05 | $10.05 | 624,800 | — | — |
| 2026-03-26 | $10.21 | $10.21 | 532,200 | — | — |
| 2026-03-25 | $10.65 | $10.65 | 995,500 | — | — |
| 2026-03-24 | $10.49 | $10.49 | 431,700 | — | — |
| 2026-03-23 | $10.49 | $10.49 | 995,800 | — | — |
| 2026-03-20 | $10.10 | $10.10 | 824,500 | — | — |
| 2026-03-19 | $10.20 | $10.20 | 1,054,400 | — | — |
| 2026-03-18 | $10.72 | $10.72 | 999,400 | — | — |
| 2026-03-17 | $10.65 | $10.65 | 599,900 | — | — |
| 2026-03-16 | $10.62 | $10.62 | 2,232,200 | — | — |
| 2026-03-13 | $11.07 | $11.07 | 2,499,200 | — | — |
| 2026-03-12 | $10.20 | $10.20 | 3,796,800 | — | — |
| 2026-03-11 | $11.67 | $11.67 | 463,700 | — | — |
| 2026-03-10 | $11.96 | $11.96 | 396,400 | — | — |
| 2026-03-09 | $11.77 | $11.77 | 430,500 | — | — |
| 2026-03-06 | $11.88 | $11.88 | 517,400 | — | — |
| 2026-03-05 | $11.86 | $11.86 | 516,000 | — | — |
| 2026-03-04 | $12.28 | $12.28 | 306,900 | — | — |
| 2026-03-03 | $11.90 | $11.90 | 495,700 | — | — |
| 2026-03-02 | $12.35 | $12.35 | 442,100 | — | — |
| 2026-02-27 | $11.82 | $11.82 | 577,100 | — | — |
| 2026-02-26 | $11.81 | $11.81 | 369,400 | — | — |
| 2026-02-25 | $12.01 | $12.01 | 598,100 | — | — |
| 2026-02-24 | $11.69 | $11.69 | 439,800 | — | — |
| 2026-02-23 | $11.93 | $11.93 | 1,164,200 | — | — |
| 2026-02-20 | $11.93 | $11.93 | 1,142,700 | — | — |
| 2026-02-19 | $12.89 | $12.89 | 685,500 | — | — |
| 2026-02-18 | $13.02 | $13.02 | 669,400 | — | — |
| 2026-02-17 | $12.66 | $12.66 | 369,500 | — | — |
| 2026-02-13 | $12.82 | $12.82 | 302,200 | — | — |
| 2026-02-12 | $12.64 | $12.64 | 477,600 | — | — |
| 2026-02-11 | $12.81 | $12.81 | 1,089,900 | — | — |
| 2026-02-10 | $12.30 | $12.30 | 428,900 | — | — |
| 2026-02-09 | $12.25 | $12.25 | 775,500 | — | — |
| 2026-02-06 | $12.27 | $12.27 | 688,800 | — | — |
| 2026-02-05 | $11.83 | $11.83 | 655,100 | — | — |
| 2026-02-04 | $11.85 | $11.85 | 910,100 | — | — |
| 2026-02-03 | $11.83 | $11.83 | 748,100 | — | — |
| 2026-02-02 | $11.51 | $11.51 | 1,121,100 | — | — |
| 2026-01-30 | $11.35 | $11.35 | 7,134,400 | — | — |
| 2026-01-29 | $12.05 | $12.05 | 1,291,000 | — | — |
| 2026-01-28 | $12.01 | $12.01 | 1,918,300 | — | — |
| 2026-01-27 | $12.59 | $12.59 | 275,900 | — | — |
| 2026-01-26 | $12.53 | $12.53 | 394,800 | — | — |
| 2026-01-23 | $12.31 | $12.31 | 916,300 | — | — |
| 2026-01-22 | $13.39 | $13.39 | 728,500 | — | — |
| 2026-01-21 | $12.98 | $12.98 | 1,049,600 | — | — |
| 2026-01-20 | $11.97 | $11.97 | 477,500 | — | — |
| 2026-01-16 | $12.14 | $12.14 | 418,900 | — | — |
| 2026-01-15 | $12.12 | $12.12 | 419,900 | — | — |
| 2026-01-14 | $12.08 | $12.08 | 1,154,400 | — | — |
| 2026-01-13 | $12.45 | $12.45 | 307,300 | — | — |
| 2026-01-12 | $12.50 | $12.50 | 317,800 | — | — |
| 2026-01-09 | $12.48 | $12.48 | 244,100 | — | — |
| 2026-01-08 | $12.40 | $12.40 | 643,100 | — | — |
| 2026-01-07 | $12.79 | $12.79 | 328,900 | — | — |
| 2026-01-06 | $12.83 | $12.83 | 440,600 | — | — |
| 2026-01-05 | $13.50 | $13.50 | 372,500 | — | — |
| 2026-01-02 | $13.27 | $13.27 | 236,900 | — | — |