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
- 2025-12-11 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 | — | — | — | $11.91 | 20,721 |
| 2026-09-03 | — | — | — | $12.04 | 33,657 |
| 2026-09-02 | — | — | — | $11.99 | 18,618 |
| 2026-09-01 | — | — | — | $11.82 | 13,457 |
| 2026-08-31 | — | — | — | $11.48 | 15,146 |
| 2026-08-28 | — | — | — | $11.83 | 17,955 |
| 2026-08-27 | $11.73 | $11.73 | 226,700 | $11.94 | 16,289 |
| 2026-08-26 | $11.96 | $11.96 | 218,800 | $12.00 | 15,720 |
| 2026-08-25 | $12.07 | $12.07 | 344,900 | $11.97 | 28,835 |
| 2026-08-24 | $11.85 | $11.85 | 214,100 | $12.31 | 13,835 |
| 2026-08-21 | $12.42 | $12.42 | 487,200 | $11.73 | 44,199 |
| 2026-08-20 | $11.68 | $11.68 | 1,231,400 | $11.76 | 77,232 |
| 2026-08-19 | $11.85 | $11.85 | 624,000 | $12.28 | 67,220 |
| 2026-08-18 | $11.99 | $11.99 | 394,300 | $11.80 | 39,872 |
| 2026-08-17 | $11.81 | $11.81 | 573,300 | $11.90 | 36,055 |
| 2026-08-14 | $12.02 | $12.02 | 616,300 | $12.03 | 44,776 |
| 2026-08-13 | $12.20 | $12.20 | 1,140,900 | $12.14 | 102,830 |
| 2026-08-12 | $11.73 | $11.73 | 749,500 | $11.80 | 54,758 |
| 2026-08-11 | $11.66 | $11.66 | 807,100 | $11.84 | 46,772 |
| 2026-08-10 | $11.74 | $11.74 | 344,600 | $11.53 | 22,126 |
| 2026-08-07 | $11.58 | $11.58 | 445,900 | $11.49 | 24,988 |
| 2026-08-06 | $11.44 | $11.44 | 308,400 | $11.46 | 20,416 |
| 2026-08-05 | $11.30 | $11.30 | 303,200 | $11.39 | 16,527 |
| 2026-08-04 | $11.35 | $11.35 | 661,000 | $11.42 | 22,933 |
| 2026-08-03 | $11.26 | $11.26 | 424,400 | $10.81 | 25,973 |
| 2026-07-31 | $10.41 | $10.41 | 340,100 | $10.16 | 32,158 |
| 2026-07-30 | $10.25 | $10.25 | 384,600 | $10.67 | 24,576 |
| 2026-07-29 | $10.30 | $10.30 | 400,400 | $10.89 | 26,553 |
| 2026-07-28 | $10.97 | $10.97 | 360,800 | $11.31 | 18,298 |
| 2026-07-27 | $11.05 | $11.05 | 237,200 | $11.24 | 20,353 |
| 2026-07-24 | $10.93 | $10.93 | 242,200 | $11.14 | 15,471 |
| 2026-07-23 | $10.75 | $10.75 | 296,000 | $10.86 | 15,252 |
| 2026-07-22 | $10.65 | $10.65 | 233,500 | $11.23 | 9,196 |
| 2026-07-21 | $11.13 | $11.13 | 216,100 | $11.35 | 11,612 |
| 2026-07-20 | $11.10 | $11.10 | 710,600 | $11.13 | 51,114 |
| 2026-07-17 | $11.14 | $11.14 | 247,200 | — | — |
| 2026-07-16 | $11.20 | $11.20 | 261,900 | — | — |
| 2026-07-15 | $11.02 | $11.02 | 794,800 | — | — |
| 2026-07-14 | $10.91 | $10.91 | 439,100 | — | — |
| 2026-07-13 | $11.15 | $11.15 | 546,300 | — | — |
| 2026-07-10 | $12.00 | $12.00 | 328,500 | — | — |
| 2026-07-09 | $12.18 | $12.18 | 315,100 | — | — |
| 2026-07-08 | $12.16 | $12.16 | 395,000 | — | — |
| 2026-07-07 | $12.29 | $12.29 | 450,900 | — | — |
| 2026-07-06 | $12.70 | $12.70 | 515,300 | — | — |
| 2026-07-02 | $12.43 | $12.43 | 1,347,100 | — | — |
| 2026-07-01 | $11.59 | $11.59 | 575,000 | — | — |
| 2026-06-30 | $11.28 | $11.28 | 661,500 | — | — |
| 2026-06-29 | $11.48 | $11.48 | 811,700 | — | — |
| 2026-06-26 | $12.10 | $12.10 | 2,106,100 | — | — |
| 2026-06-25 | $10.58 | $10.58 | 679,600 | — | — |
| 2026-06-24 | $9.98 | $9.98 | 495,500 | — | — |
| 2026-06-23 | $9.43 | $9.43 | 303,900 | — | — |
| 2026-06-22 | $9.49 | $9.49 | 575,400 | — | — |
| 2026-06-18 | $9.41 | $9.41 | 906,700 | — | — |
| 2026-06-17 | $8.79 | $8.79 | 798,800 | — | — |
| 2026-06-16 | $9.03 | $9.03 | 1,187,300 | — | — |
| 2026-06-15 | $9.39 | $9.39 | 784,100 | — | — |
| 2026-06-12 | $9.64 | $9.64 | 663,500 | — | — |
| 2026-06-11 | $9.52 | $9.52 | 934,700 | — | — |
| 2026-06-10 | $9.04 | $9.04 | 808,400 | — | — |
| 2026-06-09 | $8.65 | $8.65 | 938,300 | — | — |
| 2026-06-08 | $8.13 | $8.13 | 1,707,900 | — | — |
| 2026-06-05 | $8.50 | $8.50 | 611,300 | — | — |
| 2026-06-04 | $8.24 | $8.24 | 572,700 | — | — |
| 2026-06-03 | $7.77 | $7.77 | 762,500 | — | — |
| 2026-06-02 | $7.51 | $7.51 | 468,600 | — | — |
| 2026-06-01 | $7.35 | $7.35 | 585,600 | — | — |
| 2026-05-29 | $7.78 | $7.78 | 633,700 | — | — |
| 2026-05-28 | $7.70 | $7.70 | 625,200 | — | — |
| 2026-05-27 | $7.72 | $7.72 | 465,400 | — | — |
| 2026-05-26 | $8.17 | $8.17 | 595,100 | — | — |
| 2026-05-22 | $8.00 | $8.00 | 644,300 | — | — |
| 2026-05-21 | $8.18 | $8.18 | 940,800 | — | — |
| 2026-05-20 | $7.40 | $7.40 | 1,471,000 | — | — |
| 2026-05-19 | $7.00 | $7.00 | 3,115,200 | — | — |
| 2026-05-18 | $6.77 | $6.77 | 1,326,700 | — | — |
| 2026-05-15 | $7.03 | $7.03 | 2,949,200 | — | — |
| 2026-05-14 | $7.21 | $7.21 | 2,687,300 | — | — |
| 2026-05-13 | $8.05 | $8.05 | 2,579,400 | — | — |
| 2026-05-12 | $10.50 | $10.50 | 479,400 | — | — |
| 2026-05-11 | $10.16 | $10.16 | 625,600 | — | — |
| 2026-05-08 | $10.42 | $10.42 | 369,900 | — | — |
| 2026-05-07 | $10.24 | $10.24 | 295,100 | — | — |
| 2026-05-06 | $10.28 | $10.28 | 475,000 | — | — |
| 2026-05-05 | $9.73 | $9.73 | 689,000 | — | — |
| 2026-05-04 | $10.19 | $10.19 | 360,600 | — | — |
| 2026-05-01 | $10.00 | $10.00 | 440,700 | — | — |
| 2026-04-30 | $9.57 | $9.57 | 491,200 | — | — |
| 2026-04-29 | $9.37 | $9.37 | 351,500 | — | — |
| 2026-04-28 | $9.34 | $9.34 | 550,400 | — | — |
| 2026-04-27 | $9.71 | $9.71 | 576,400 | — | — |
| 2026-04-24 | $9.60 | $9.60 | 419,900 | — | — |
| 2026-04-23 | $9.41 | $9.41 | 451,400 | — | — |
| 2026-04-22 | $9.33 | $9.33 | 505,600 | — | — |
| 2026-04-21 | $9.32 | $9.32 | 1,373,300 | — | — |
| 2026-04-20 | $9.65 | $9.65 | 1,165,000 | — | — |
| 2026-04-17 | $9.66 | $9.66 | 1,055,200 | — | — |
| 2026-04-16 | $9.06 | $9.06 | 1,731,100 | — | — |
| 2026-04-15 | $9.53 | $9.53 | 962,800 | — | — |
| 2026-04-14 | $9.99 | $9.99 | 625,400 | — | — |
| 2026-04-13 | $9.67 | $9.67 | 420,400 | — | — |
| 2026-04-10 | $9.32 | $9.32 | 518,400 | — | — |
| 2026-04-09 | $9.30 | $9.30 | 488,300 | — | — |
| 2026-04-08 | $9.52 | $9.52 | 1,000,200 | — | — |
| 2026-04-07 | $9.02 | $9.02 | 765,400 | — | — |
| 2026-04-06 | $8.94 | $8.94 | 948,700 | — | — |
| 2026-04-02 | $9.35 | $9.35 | 1,010,800 | — | — |
| 2026-04-01 | $9.40 | $9.40 | 1,801,400 | — | — |
| 2026-03-31 | $8.60 | $8.60 | 1,191,200 | — | — |
| 2026-03-30 | $7.97 | $7.97 | 1,103,100 | — | — |
| 2026-03-27 | $7.79 | $7.79 | 1,861,500 | — | — |
| 2026-03-26 | $7.76 | $7.76 | 2,549,800 | — | — |
| 2026-03-25 | $11.06 | $11.06 | 1,330,700 | — | — |
| 2026-03-24 | $10.84 | $10.84 | 1,667,000 | — | — |
| 2026-03-23 | $11.07 | $11.07 | 1,728,600 | — | — |
| 2026-03-20 | $11.84 | $11.84 | 5,259,900 | — | — |
| 2026-03-19 | $12.72 | $12.72 | 1,125,600 | — | — |
| 2026-03-18 | $12.53 | $12.53 | 1,129,200 | — | — |
| 2026-03-17 | $13.04 | $13.04 | 955,200 | — | — |
| 2026-03-16 | $13.14 | $13.14 | 733,400 | — | — |
| 2026-03-13 | $12.19 | $12.19 | 1,134,000 | — | — |
| 2026-03-12 | $12.73 | $12.73 | 602,300 | — | — |
| 2026-03-11 | $13.71 | $13.71 | 514,900 | — | — |
| 2026-03-10 | $14.45 | $14.45 | 460,700 | — | — |
| 2026-03-09 | $14.73 | $14.73 | 499,900 | — | — |
| 2026-03-06 | $14.80 | $14.80 | 681,100 | — | — |
| 2026-03-05 | $15.01 | $15.01 | 382,800 | — | — |
| 2026-03-04 | $15.52 | $15.52 | 433,000 | — | — |
| 2026-03-03 | $15.47 | $15.47 | 634,800 | — | — |
| 2026-03-02 | $15.87 | $15.87 | 1,015,400 | — | — |
| 2026-02-27 | $14.14 | $14.14 | 269,000 | — | — |
| 2026-02-26 | $14.43 | $14.43 | 403,000 | — | — |
| 2026-02-25 | $14.70 | $14.70 | 498,300 | — | — |
| 2026-02-24 | $14.39 | $14.39 | 501,900 | — | — |
| 2026-02-23 | $15.10 | $15.10 | 362,100 | — | — |
| 2026-02-20 | $14.55 | $14.55 | 517,200 | — | — |
| 2026-02-19 | $14.98 | $14.98 | 537,700 | — | — |
| 2026-02-18 | $15.99 | $15.99 | 557,300 | — | — |
| 2026-02-17 | $15.22 | $15.22 | 647,500 | — | — |
| 2026-02-13 | $14.36 | $14.36 | 563,800 | — | — |
| 2026-02-12 | $13.97 | $13.97 | 560,700 | — | — |
| 2026-02-11 | $13.79 | $13.79 | 480,100 | — | — |
| 2026-02-10 | $14.01 | $14.01 | 1,034,000 | — | — |
| 2026-02-09 | $11.55 | $11.55 | 654,400 | — | — |
| 2026-02-06 | $10.80 | $10.80 | 805,500 | — | — |
| 2026-02-05 | $10.14 | $10.14 | 706,400 | — | — |
| 2026-02-04 | $11.00 | $11.00 | 708,000 | — | — |
| 2026-02-03 | $11.80 | $11.80 | 485,200 | — | — |
| 2026-02-02 | $12.26 | $12.26 | 453,600 | — | — |
| 2026-01-30 | $12.25 | $12.25 | 708,400 | — | — |
| 2026-01-29 | $12.94 | $12.94 | 367,800 | — | — |
| 2026-01-28 | $13.45 | $13.45 | 632,300 | — | — |
| 2026-01-27 | $13.83 | $13.83 | 452,800 | — | — |
| 2026-01-26 | $14.05 | $14.05 | 320,800 | — | — |
| 2026-01-23 | $14.40 | $14.40 | 370,400 | — | — |
| 2026-01-22 | $14.70 | $14.70 | 313,900 | — | — |
| 2026-01-21 | $15.13 | $15.13 | 279,700 | — | — |
| 2026-01-20 | $14.78 | $14.78 | 418,700 | — | — |
| 2026-01-16 | $15.55 | $15.55 | 509,500 | — | — |
| 2026-01-15 | $15.43 | $15.43 | 536,400 | — | — |
| 2026-01-14 | $15.56 | $15.56 | 656,700 | — | — |
| 2026-01-13 | $16.02 | $16.02 | 983,300 | — | — |
| 2026-01-12 | $15.82 | $15.82 | 702,100 | — | — |
| 2026-01-09 | $16.68 | $16.68 | 1,303,900 | — | — |
| 2026-01-08 | $17.73 | $17.73 | 1,418,600 | — | — |
| 2026-01-07 | $17.30 | $17.30 | 676,000 | — | — |
| 2026-01-06 | $17.39 | $17.39 | 907,300 | — | — |
| 2026-01-05 | $16.83 | $16.83 | 699,000 | — | — |
| 2026-01-02 | $17.55 | $17.55 | 926,900 | — | — |