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
- 2024-08-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $14.40 | $14.40 | 382,600 |
| 2026-08-26 | $14.40 | $14.40 | 488,200 |
| 2026-08-25 | $15.00 | $15.00 | 78,700 |
| 2026-08-24 | $15.05 | $15.05 | 84,200 |
| 2026-08-21 | $14.86 | $14.86 | 170,300 |
| 2026-08-20 | $14.90 | $14.90 | 80,000 |
| 2026-08-19 | $14.36 | $14.36 | 240,300 |
| 2026-08-18 | $13.77 | $13.77 | 29,100 |
| 2026-08-17 | $14.22 | $14.22 | 127,100 |
| 2026-08-14 | $13.54 | $13.54 | 86,300 |
| 2026-08-13 | $13.50 | $13.50 | 51,300 |
| 2026-08-12 | $13.52 | $13.52 | 174,700 |
| 2026-08-11 | $13.27 | $13.27 | 123,400 |
| 2026-08-10 | $13.41 | $13.41 | 260,300 |
| 2026-08-07 | $13.12 | $13.12 | 196,600 |
| 2026-08-06 | $12.72 | $12.72 | 97,800 |
| 2026-08-05 | $12.74 | $12.74 | 163,100 |
| 2026-08-04 | $12.17 | $12.17 | 558,800 |
| 2026-08-03 | $11.40 | $11.40 | 17,000 |
| 2026-07-31 | $11.36 | $11.36 | 34,300 |
| 2026-07-30 | $11.98 | $11.98 | 103,500 |
| 2026-07-29 | $11.51 | $11.51 | 48,700 |
| 2026-07-28 | $11.72 | $11.72 | 85,500 |
| 2026-07-27 | $11.77 | $11.77 | 68,200 |
| 2026-07-24 | $11.66 | $11.66 | 42,200 |
| 2026-07-23 | $11.56 | $11.56 | 53,600 |
| 2026-07-22 | $12.04 | $12.04 | 219,500 |
| 2026-07-21 | $10.89 | $10.89 | 62,000 |
| 2026-07-20 | $10.62 | $10.62 | 54,400 |
| 2026-07-17 | $10.81 | $10.81 | 57,900 |
| 2026-07-16 | $10.64 | $10.64 | 57,600 |
| 2026-07-15 | $11.13 | $11.13 | 61,600 |
| 2026-07-14 | $11.41 | $11.41 | 76,000 |
| 2026-07-13 | $10.91 | $10.91 | 558,000 |
| 2026-07-10 | $12.15 | $12.15 | 59,800 |
| 2026-07-09 | $11.92 | $11.92 | 91,100 |
| 2026-07-08 | $11.49 | $11.49 | 60,500 |
| 2026-07-07 | $11.70 | $11.70 | 86,700 |
| 2026-07-06 | $12.17 | $12.16 | 76,700 |
| 2026-07-02 | $11.94 | $11.94 | 55,600 |
| 2026-07-01 | $11.41 | $11.41 | 24,500 |
| 2026-06-30 | $11.35 | $11.35 | 88,600 |
| 2026-06-29 | $11.23 | $11.23 | 55,800 |
| 2026-06-26 | $11.25 | $11.25 | 80,800 |
| 2026-06-25 | $10.41 | $10.41 | 79,300 |
| 2026-06-24 | $10.18 | $10.18 | 182,300 |
| 2026-06-23 | $10.83 | $10.83 | 132,000 |
| 2026-06-22 | $11.62 | $11.62 | 1,529,100 |
| 2026-06-18 | $11.51 | $11.51 | 33,200 |
| 2026-06-17 | $11.85 | $11.85 | 288,400 |
| 2026-06-16 | $12.05 | $12.05 | 90,800 |
| 2026-06-15 | $12.57 | $12.57 | 894,400 |
| 2026-06-12 | $11.36 | $11.36 | 96,300 |
| 2026-06-11 | $10.24 | $10.24 | 327,700 |
| 2026-06-10 | $9.67 | $9.67 | 86,200 |
| 2026-06-09 | $10.05 | $10.05 | 54,600 |
| 2026-06-08 | $10.43 | $10.43 | 63,500 |
| 2026-06-05 | $10.43 | $10.43 | 115,300 |
| 2026-06-04 | $11.30 | $11.30 | 139,500 |
| 2026-06-03 | $11.37 | $11.37 | 72,700 |
| 2026-06-02 | $11.88 | $11.88 | 61,000 |
| 2026-06-01 | $11.70 | $11.70 | 223,800 |
| 2026-05-29 | $12.10 | $12.10 | 83,500 |
| 2026-05-28 | $11.25 | $11.25 | 168,100 |
| 2026-05-27 | $11.34 | $11.34 | 36,700 |
| 2026-05-26 | $11.50 | $11.50 | 132,700 |
| 2026-05-22 | $10.37 | $10.37 | 45,500 |
| 2026-05-21 | $10.27 | $10.27 | 181,300 |
| 2026-05-20 | $10.24 | $10.24 | 109,300 |
| 2026-05-19 | $10.16 | $10.16 | 105,000 |
| 2026-05-18 | $10.93 | $10.93 | 34,100 |
| 2026-05-15 | $10.89 | $10.89 | 117,200 |
| 2026-05-14 | $11.81 | $11.81 | 93,300 |
| 2026-05-13 | $11.44 | $11.44 | 109,700 |
| 2026-05-12 | $11.22 | $11.22 | 116,000 |
| 2026-05-11 | $10.99 | $10.99 | 63,200 |
| 2026-05-08 | $10.60 | $10.60 | 152,200 |
| 2026-05-07 | $10.28 | $10.28 | 44,600 |
| 2026-05-06 | $10.22 | $10.22 | 284,800 |
| 2026-05-05 | $9.60 | $9.60 | 96,300 |
| 2026-05-04 | $9.79 | $9.79 | 133,500 |
| 2026-05-01 | $9.92 | $9.92 | 61,500 |
| 2026-04-30 | $9.85 | $9.85 | 119,100 |
| 2026-04-29 | $9.58 | $9.58 | 240,400 |
| 2026-04-28 | $10.05 | $10.05 | 142,600 |
| 2026-04-27 | $10.41 | $10.41 | 164,200 |
| 2026-04-24 | $10.66 | $10.66 | 82,300 |
| 2026-04-23 | $10.75 | $10.75 | 221,200 |
| 2026-04-22 | $10.96 | $10.96 | 52,800 |
| 2026-04-21 | $10.79 | $10.79 | 106,000 |
| 2026-04-20 | $11.85 | $11.85 | 426,900 |
| 2026-04-17 | $12.46 | $12.46 | 113,200 |
| 2026-04-16 | $12.10 | $12.10 | 30,300 |
| 2026-04-15 | $12.02 | $12.02 | 90,000 |
| 2026-04-14 | $12.32 | $12.32 | 145,600 |
| 2026-04-13 | $11.75 | $11.75 | 319,400 |
| 2026-04-10 | $11.89 | $11.89 | 128,500 |
| 2026-04-09 | $11.65 | $11.65 | 77,000 |
| 2026-04-08 | $11.58 | $11.58 | 89,200 |
| 2026-04-07 | $11.76 | $11.76 | 67,900 |
| 2026-04-06 | $11.59 | $11.59 | 47,100 |
| 2026-04-02 | $11.57 | $11.57 | 123,700 |
| 2026-04-01 | $11.84 | $11.84 | 133,000 |
| 2026-03-31 | $11.36 | $11.36 | 180,000 |
| 2026-03-30 | $10.65 | $10.65 | 159,000 |
| 2026-03-27 | $10.39 | $10.39 | 222,700 |
| 2026-03-26 | $9.75 | $9.75 | 174,900 |
| 2026-03-25 | $9.97 | $9.97 | 313,700 |
| 2026-03-24 | $9.30 | $9.30 | 208,300 |
| 2026-03-23 | $9.19 | $9.19 | 1,381,500 |
| 2026-03-20 | $9.15 | $9.15 | 1,842,200 |
| 2026-03-19 | $9.45 | $9.45 | 326,600 |
| 2026-03-18 | $10.20 | $10.20 | 195,900 |
| 2026-03-17 | $10.89 | $10.89 | 315,200 |
| 2026-03-16 | $10.66 | $10.66 | 298,800 |
| 2026-03-13 | $10.89 | $10.89 | 121,900 |
| 2026-03-12 | $11.04 | $11.04 | 124,000 |
| 2026-03-11 | $11.37 | $11.37 | 76,600 |
| 2026-03-10 | $11.50 | $11.50 | 172,800 |
| 2026-03-09 | $10.80 | $10.80 | 74,200 |
| 2026-03-06 | $11.07 | $11.07 | 87,200 |
| 2026-03-05 | $10.89 | $10.89 | 213,900 |
| 2026-03-04 | $11.48 | $11.48 | 84,000 |
| 2026-03-03 | $11.51 | $11.51 | 89,500 |
| 2026-03-02 | $12.32 | $12.32 | 221,800 |
| 2026-02-27 | $12.47 | $12.47 | 231,000 |
| 2026-02-26 | $11.86 | $11.86 | 47,600 |
| 2026-02-25 | $11.75 | $11.75 | 85,600 |
| 2026-02-24 | $12.03 | $12.03 | 143,500 |
| 2026-02-23 | $11.98 | $11.98 | 415,700 |
| 2026-02-20 | $11.15 | $11.15 | 62,200 |
| 2026-02-19 | $11.09 | $11.09 | 65,900 |
| 2026-02-18 | $10.70 | $10.70 | 104,500 |
| 2026-02-17 | $10.34 | $10.34 | 110,900 |
| 2026-02-13 | $10.77 | $10.77 | 86,500 |
| 2026-02-12 | $10.37 | $10.37 | 198,100 |
| 2026-02-11 | $11.71 | $11.71 | 451,800 |
| 2026-02-10 | $10.99 | $10.99 | 111,000 |
| 2026-02-09 | $10.50 | $10.50 | 165,300 |
| 2026-02-06 | $9.55 | $9.55 | 92,500 |
| 2026-02-05 | $8.85 | $8.85 | 274,500 |
| 2026-02-04 | $9.66 | $9.66 | 89,300 |
| 2026-02-03 | $9.67 | $9.67 | 269,200 |
| 2026-02-02 | $9.06 | $9.06 | 206,300 |
| 2026-01-30 | $9.01 | $9.01 | 334,200 |
| 2026-01-29 | $10.09 | $10.09 | 274,600 |
| 2026-01-28 | $10.21 | $10.21 | 238,400 |
| 2026-01-27 | $9.51 | $9.51 | 254,600 |
| 2026-01-26 | $9.25 | $9.25 | 300,100 |
| 2026-01-23 | $9.09 | $9.09 | 224,200 |
| 2026-01-22 | $8.98 | $8.98 | 151,500 |
| 2026-01-21 | $8.65 | $8.65 | 160,000 |
| 2026-01-20 | $8.32 | $8.32 | 347,400 |
| 2026-01-16 | $7.21 | $7.21 | 362,500 |
| 2026-01-15 | $7.12 | $7.12 | 194,200 |
| 2026-01-14 | $7.07 | $7.07 | 139,700 |
| 2026-01-13 | $7.11 | $7.11 | 151,700 |
| 2026-01-12 | $7.21 | $7.21 | 148,500 |
| 2026-01-09 | $7.03 | $7.03 | 131,400 |
| 2026-01-08 | $7.07 | $7.07 | 206,200 |
| 2026-01-07 | $7.15 | $7.15 | 134,200 |
| 2026-01-06 | $7.19 | $7.19 | 86,900 |
| 2026-01-05 | $7.06 | $7.06 | 152,100 |
| 2026-01-02 | $7.19 | $7.19 | 78,100 |