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
- 2025-05-22 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 | — | — | — | $13.19 | 14,701 |
| 2026-09-03 | — | — | — | $13.42 | 30,664 |
| 2026-09-02 | — | — | — | $12.53 | 46,388 |
| 2026-09-01 | — | — | — | $12.87 | 20,797 |
| 2026-08-31 | — | — | — | $13.13 | 35,895 |
| 2026-08-28 | — | — | — | $12.93 | 43,404 |
| 2026-08-27 | $12.60 | $12.60 | 825,700 | $13.32 | 62,892 |
| 2026-08-26 | $13.05 | $13.05 | 1,055,300 | $13.10 | 61,200 |
| 2026-08-25 | $13.22 | $13.22 | 731,300 | $12.90 | 38,075 |
| 2026-08-24 | $12.93 | $12.93 | 922,800 | $12.93 | 42,358 |
| 2026-08-21 | $12.90 | $12.90 | 612,200 | $12.69 | 16,044 |
| 2026-08-20 | $12.67 | $12.67 | 897,000 | $12.97 | 27,548 |
| 2026-08-19 | $12.82 | $12.82 | 806,500 | $12.55 | 44,209 |
| 2026-08-18 | $12.50 | $12.50 | 1,901,000 | $12.81 | 66,543 |
| 2026-08-17 | $12.46 | $12.46 | 993,800 | $12.31 | 49,759 |
| 2026-08-14 | $12.52 | $12.52 | 848,500 | $12.46 | 25,508 |
| 2026-08-13 | $12.28 | $12.28 | 1,656,800 | $11.98 | 98,589 |
| 2026-08-12 | $11.95 | $11.95 | 2,299,300 | $11.28 | 80,347 |
| 2026-08-11 | $11.41 | $11.41 | 1,181,800 | $11.27 | 89,515 |
| 2026-08-10 | $11.55 | $11.55 | 1,280,600 | $11.03 | 47,720 |
| 2026-08-07 | $11.11 | $11.11 | 1,056,900 | $10.99 | 52,267 |
| 2026-08-06 | $10.99 | $10.99 | 1,073,800 | $10.25 | 43,975 |
| 2026-08-05 | $10.43 | $10.43 | 2,468,400 | $9.35 | 133,843 |
| 2026-08-04 | $10.05 | $10.05 | 1,881,500 | $9.70 | 121,765 |
| 2026-08-03 | $9.53 | $9.53 | 913,400 | $9.68 | 52,587 |
| 2026-07-31 | $9.22 | $9.22 | 654,300 | $9.06 | 35,833 |
| 2026-07-30 | $9.23 | $9.23 | 749,300 | $9.28 | 47,286 |
| 2026-07-29 | $9.56 | $9.56 | 839,700 | $9.62 | 34,915 |
| 2026-07-28 | $9.56 | $9.56 | 918,400 | $9.59 | 46,426 |
| 2026-07-27 | $9.32 | $9.32 | 1,097,200 | $8.85 | 46,148 |
| 2026-07-24 | $8.58 | $8.58 | 768,000 | $8.51 | 32,920 |
| 2026-07-23 | $8.36 | $8.36 | 836,000 | $8.44 | 31,862 |
| 2026-07-22 | $8.57 | $8.57 | 790,200 | $8.72 | 40,722 |
| 2026-07-21 | $8.83 | $8.83 | 1,405,200 | $8.57 | 62,557 |
| 2026-07-20 | $8.77 | $8.77 | 785,200 | $8.62 | 37,881 |
| 2026-07-17 | $8.94 | $8.94 | 870,500 | — | — |
| 2026-07-16 | $9.79 | $9.79 | 650,800 | — | — |
| 2026-07-15 | $10.16 | $10.16 | 693,300 | — | — |
| 2026-07-14 | $10.13 | $10.13 | 1,233,900 | — | — |
| 2026-07-13 | $10.43 | $10.43 | 615,500 | — | — |
| 2026-07-10 | $10.50 | $10.50 | 625,400 | — | — |
| 2026-07-09 | $10.80 | $10.80 | 710,600 | — | — |
| 2026-07-08 | $10.89 | $10.89 | 1,392,600 | — | — |
| 2026-07-07 | $11.25 | $11.25 | 1,089,200 | — | — |
| 2026-07-06 | $11.39 | $11.39 | 1,761,900 | — | — |
| 2026-07-02 | $11.15 | $11.15 | 1,365,000 | — | — |
| 2026-07-01 | $10.85 | $10.85 | 2,255,900 | — | — |
| 2026-06-30 | $9.20 | $9.20 | 856,400 | — | — |
| 2026-06-29 | $9.03 | $9.03 | 1,309,700 | — | — |
| 2026-06-26 | $9.62 | $9.62 | 9,259,300 | — | — |
| 2026-06-25 | $8.40 | $8.40 | 1,059,500 | — | — |
| 2026-06-24 | $8.38 | $8.38 | 888,600 | — | — |
| 2026-06-23 | $8.44 | $8.44 | 1,506,500 | — | — |
| 2026-06-22 | $7.98 | $7.98 | 1,479,000 | — | — |
| 2026-06-18 | $8.35 | $8.35 | 1,426,800 | — | — |
| 2026-06-17 | $8.43 | $8.43 | 1,003,100 | — | — |
| 2026-06-16 | $8.81 | $8.81 | 1,504,600 | — | — |
| 2026-06-15 | $8.86 | $8.86 | 2,036,900 | — | — |
| 2026-06-12 | $8.68 | $8.68 | 986,400 | — | — |
| 2026-06-11 | $8.53 | $8.53 | 809,100 | — | — |
| 2026-06-10 | $8.53 | $8.53 | 793,300 | — | — |
| 2026-06-09 | $9.02 | $9.02 | 1,022,800 | — | — |
| 2026-06-08 | $9.19 | $9.19 | 706,800 | — | — |
| 2026-06-05 | $9.37 | $9.37 | 852,300 | — | — |
| 2026-06-04 | $9.69 | $9.69 | 981,700 | — | — |
| 2026-06-03 | $9.68 | $9.68 | 1,129,500 | — | — |
| 2026-06-02 | $10.42 | $10.42 | 1,327,200 | — | — |
| 2026-06-01 | $10.74 | $10.74 | 2,006,800 | — | — |
| 2026-05-29 | $9.43 | $9.43 | 911,400 | — | — |
| 2026-05-28 | $8.97 | $8.97 | 840,900 | — | — |
| 2026-05-27 | $8.85 | $8.85 | 626,600 | — | — |
| 2026-05-26 | $8.67 | $8.67 | 820,100 | — | — |
| 2026-05-22 | $8.38 | $8.38 | 821,500 | — | — |
| 2026-05-21 | $8.14 | $8.14 | 719,300 | — | — |
| 2026-05-20 | $8.06 | $8.06 | 586,000 | — | — |
| 2026-05-19 | $8.07 | $8.07 | 658,100 | — | — |
| 2026-05-18 | $8.19 | $8.19 | 997,900 | — | — |
| 2026-05-15 | $7.78 | $7.78 | 796,200 | — | — |
| 2026-05-14 | $7.89 | $7.89 | 938,700 | — | — |
| 2026-05-13 | $7.86 | $7.86 | 732,100 | — | — |
| 2026-05-12 | $8.15 | $8.15 | 652,100 | — | — |
| 2026-05-11 | $8.28 | $8.28 | 941,000 | — | — |
| 2026-05-08 | $8.56 | $8.56 | 1,139,900 | — | — |
| 2026-05-07 | $9.18 | $9.18 | 1,266,000 | — | — |
| 2026-05-06 | $8.77 | $8.77 | 2,748,900 | — | — |
| 2026-05-05 | $11.36 | $11.36 | 1,455,200 | — | — |
| 2026-05-04 | $10.58 | $10.58 | 960,600 | — | — |
| 2026-05-01 | $10.14 | $10.14 | 513,300 | — | — |
| 2026-04-30 | $9.43 | $9.43 | 494,800 | — | — |
| 2026-04-29 | $9.74 | $9.74 | 552,200 | — | — |
| 2026-04-28 | $10.00 | $10.00 | 311,900 | — | — |
| 2026-04-27 | $9.96 | $9.96 | 482,200 | — | — |
| 2026-04-24 | $9.99 | $9.99 | 447,800 | — | — |
| 2026-04-23 | $9.82 | $9.82 | 304,800 | — | — |
| 2026-04-22 | $10.17 | $10.17 | 215,300 | — | — |
| 2026-04-21 | $10.06 | $10.06 | 411,700 | — | — |
| 2026-04-20 | $10.26 | $10.26 | 277,600 | — | — |
| 2026-04-17 | $10.06 | $10.06 | 498,800 | — | — |
| 2026-04-16 | $10.05 | $10.05 | 641,500 | — | — |
| 2026-04-15 | $9.66 | $9.66 | 402,900 | — | — |
| 2026-04-14 | $9.08 | $9.08 | 523,200 | — | — |
| 2026-04-13 | $8.75 | $8.75 | 456,900 | — | — |
| 2026-04-10 | $8.40 | $8.40 | 488,600 | — | — |
| 2026-04-09 | $8.82 | $8.82 | 461,900 | — | — |
| 2026-04-08 | $9.28 | $9.28 | 519,600 | — | — |
| 2026-04-07 | $9.00 | $9.00 | 330,300 | — | — |
| 2026-04-06 | $9.30 | $9.30 | 698,500 | — | — |
| 2026-04-02 | $8.95 | $8.95 | 312,300 | — | — |
| 2026-04-01 | $8.89 | $8.89 | 334,100 | — | — |
| 2026-03-31 | $8.80 | $8.80 | 399,900 | — | — |
| 2026-03-30 | $8.58 | $8.58 | 385,900 | — | — |
| 2026-03-27 | $8.49 | $8.49 | 532,300 | — | — |
| 2026-03-26 | $8.60 | $8.60 | 452,000 | — | — |
| 2026-03-25 | $8.61 | $8.61 | 634,600 | — | — |
| 2026-03-24 | $8.81 | $8.81 | 714,900 | — | — |
| 2026-03-23 | $9.10 | $9.10 | 803,200 | — | — |
| 2026-03-20 | $9.01 | $9.01 | 1,061,200 | — | — |
| 2026-03-19 | $9.12 | $9.12 | 864,200 | — | — |
| 2026-03-18 | $9.36 | $9.36 | 980,600 | — | — |
| 2026-03-17 | $9.78 | $9.78 | 621,700 | — | — |
| 2026-03-16 | $9.82 | $9.82 | 539,000 | — | — |
| 2026-03-13 | $9.57 | $9.57 | 484,500 | — | — |
| 2026-03-12 | $9.81 | $9.81 | 681,500 | — | — |
| 2026-03-11 | $10.48 | $10.48 | 1,417,700 | — | — |
| 2026-03-10 | $10.11 | $10.11 | 855,900 | — | — |
| 2026-03-09 | $10.18 | $10.18 | 717,000 | — | — |
| 2026-03-06 | $10.57 | $10.57 | 380,300 | — | — |
| 2026-03-05 | $10.74 | $10.74 | 770,900 | — | — |
| 2026-03-04 | $9.93 | $9.93 | 687,600 | — | — |
| 2026-03-03 | $9.52 | $9.52 | 514,400 | — | — |
| 2026-03-02 | $9.72 | $9.72 | 648,700 | — | — |
| 2026-02-27 | $9.76 | $9.76 | 539,100 | — | — |
| 2026-02-26 | $10.12 | $10.12 | 1,279,600 | — | — |
| 2026-02-25 | $9.65 | $9.65 | 1,008,600 | — | — |
| 2026-02-24 | $9.61 | $9.61 | 1,088,000 | — | — |
| 2026-02-23 | $9.47 | $9.47 | 913,300 | — | — |
| 2026-02-20 | $10.00 | $10.00 | 647,500 | — | — |
| 2026-02-19 | $10.24 | $10.24 | 582,400 | — | — |
| 2026-02-18 | $10.44 | $10.44 | 728,400 | — | — |
| 2026-02-17 | $10.39 | $10.39 | 736,700 | — | — |
| 2026-02-13 | $10.27 | $10.27 | 1,413,500 | — | — |
| 2026-02-12 | $10.95 | $10.95 | 3,104,800 | — | — |
| 2026-02-11 | $11.15 | $11.15 | 9,320,200 | — | — |
| 2026-02-10 | $8.13 | $8.13 | 1,877,400 | — | — |
| 2026-02-09 | $8.22 | $8.22 | 795,800 | — | — |
| 2026-02-06 | $8.04 | $8.04 | 910,900 | — | — |
| 2026-02-05 | $7.88 | $7.88 | 895,400 | — | — |
| 2026-02-04 | $8.18 | $8.18 | 785,100 | — | — |
| 2026-02-03 | $8.60 | $8.60 | 1,138,900 | — | — |
| 2026-02-02 | $9.36 | $9.36 | 645,400 | — | — |
| 2026-01-30 | $9.20 | $9.20 | 412,500 | — | — |
| 2026-01-29 | $9.55 | $9.55 | 489,900 | — | — |
| 2026-01-28 | $9.77 | $9.77 | 477,700 | — | — |
| 2026-01-27 | $9.90 | $9.90 | 512,800 | — | — |
| 2026-01-26 | $10.22 | $10.22 | 615,700 | — | — |
| 2026-01-23 | $10.05 | $10.05 | 379,600 | — | — |
| 2026-01-22 | $10.35 | $10.35 | 561,800 | — | — |
| 2026-01-21 | $10.00 | $10.00 | 544,700 | — | — |
| 2026-01-20 | $10.23 | $10.23 | 981,300 | — | — |
| 2026-01-16 | $11.16 | $11.16 | 490,600 | — | — |
| 2026-01-15 | $11.18 | $11.18 | 654,400 | — | — |
| 2026-01-14 | $11.70 | $11.70 | 482,200 | — | — |
| 2026-01-13 | $11.94 | $11.94 | 580,900 | — | — |
| 2026-01-12 | $12.05 | $12.05 | 429,200 | — | — |
| 2026-01-09 | $12.09 | $12.09 | 368,900 | — | — |
| 2026-01-08 | $11.79 | $11.79 | 321,100 | — | — |
| 2026-01-07 | $12.12 | $12.12 | 433,200 | — | — |
| 2026-01-06 | $12.36 | $12.36 | 407,600 | — | — |
| 2026-01-05 | $12.53 | $12.53 | 552,700 | — | — |
| 2026-01-02 | $12.19 | $12.19 | 582,200 | — | — |