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
- 2024-12-18 to 2026-09-01
- 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 |
|---|---|---|---|---|---|
| 2026-09-01 | — | — | — | $18.03 | 1 |
| 2026-08-27 | $18.39 | $18.39 | 3,700 | — | — |
| 2026-08-26 | $17.39 | $17.39 | 1,500 | — | — |
| 2026-08-25 | $17.39 | $17.39 | 600 | — | — |
| 2026-08-24 | $16.35 | $16.35 | 900 | — | — |
| 2026-08-21 | $16.64 | $16.64 | 500 | — | — |
| 2026-08-20 | $17.31 | $17.31 | 0 | — | — |
| 2026-08-19 | $17.31 | $17.31 | 0 | — | — |
| 2026-08-18 | $17.31 | $17.31 | 0 | — | — |
| 2026-08-17 | $17.31 | $17.31 | 0 | — | — |
| 2026-08-14 | $17.31 | $17.31 | 200 | — | — |
| 2026-08-13 | $16.79 | $16.79 | 0 | — | — |
| 2026-08-12 | $16.79 | $16.79 | 200 | — | — |
| 2026-08-11 | $16.90 | $16.90 | 400 | — | — |
| 2026-08-10 | $16.46 | $16.46 | 1,300 | — | — |
| 2026-08-07 | $16.12 | $16.12 | 800 | — | — |
| 2026-08-06 | $16.95 | $16.95 | 0 | — | — |
| 2026-08-05 | $16.95 | $16.95 | 101,200 | $16.69 | 29 |
| 2026-08-04 | $17.10 | $17.10 | 0 | — | — |
| 2026-08-03 | $17.10 | $17.10 | 800 | — | — |
| 2026-07-31 | $15.60 | $15.60 | 0 | $16.23 | 1 |
| 2026-07-30 | $15.60 | $15.60 | 700 | — | — |
| 2026-07-29 | $18.00 | $18.00 | 400 | — | — |
| 2026-07-28 | $16.80 | $16.80 | 0 | — | — |
| 2026-07-27 | $16.80 | $16.80 | 0 | — | — |
| 2026-07-24 | $16.80 | $16.80 | 0 | — | — |
| 2026-07-23 | $16.80 | $16.80 | 400 | — | — |
| 2026-07-22 | $17.10 | $17.10 | 32,400 | $17.19 | 100 |
| 2026-07-21 | $17.00 | $17.00 | 0 | — | — |
| 2026-07-20 | $17.00 | $17.00 | 600 | — | — |
| 2026-07-17 | $17.10 | $17.10 | 400 | — | — |
| 2026-07-16 | $16.25 | $16.25 | 200 | — | — |
| 2026-07-15 | $17.00 | $17.00 | 1,000 | — | — |
| 2026-07-14 | $16.81 | $16.81 | 700 | — | — |
| 2026-07-13 | $16.20 | $16.20 | 0 | — | — |
| 2026-07-10 | $16.20 | $16.20 | 1,200 | — | — |
| 2026-07-09 | $16.79 | $16.79 | 3,100 | — | — |
| 2026-07-08 | $16.58 | $16.58 | 3,900 | — | — |
| 2026-07-07 | $16.40 | $16.40 | 200 | — | — |
| 2026-07-06 | $16.60 | $16.60 | 4,200 | — | — |
| 2026-07-02 | $16.10 | $16.10 | 11,700 | — | — |
| 2026-07-01 | $16.55 | $16.55 | 400 | — | — |
| 2026-06-30 | $17.22 | $17.22 | 0 | — | — |
| 2026-06-29 | $17.22 | $17.22 | 1,600 | — | — |
| 2026-06-26 | $17.99 | $17.99 | 1,100 | — | — |
| 2026-06-25 | $19.00 | $19.00 | 0 | — | — |
| 2026-06-24 | $19.00 | $19.00 | 0 | — | — |
| 2026-06-23 | $19.00 | $19.00 | 500 | — | — |
| 2026-06-22 | $19.30 | $19.30 | 500 | — | — |
| 2026-06-18 | $20.00 | $20.00 | 400 | — | — |
| 2026-06-17 | $20.00 | $20.00 | 800 | — | — |
| 2026-06-16 | $20.33 | $20.33 | 600 | — | — |
| 2026-06-15 | $19.84 | $19.84 | 2,000 | — | — |
| 2026-06-12 | $19.73 | $19.73 | 400 | — | — |
| 2026-06-11 | $20.00 | $20.00 | 700 | — | — |
| 2026-06-10 | $20.30 | $20.30 | 4,200 | — | — |
| 2026-06-09 | $19.65 | $19.65 | 700 | — | — |
| 2026-06-08 | $20.08 | $20.08 | 1,400 | — | — |
| 2026-06-05 | $20.70 | $20.70 | 3,800 | — | — |
| 2026-06-04 | $18.20 | $18.20 | 700 | — | — |
| 2026-06-03 | $18.01 | $18.01 | 1,600 | — | — |
| 2026-06-02 | $18.79 | $18.79 | 1,600 | — | — |
| 2026-06-01 | $18.93 | $18.93 | 0 | — | — |
| 2026-05-29 | $18.93 | $18.93 | 600 | — | — |
| 2026-05-28 | $18.22 | $18.22 | 8,400 | — | — |
| 2026-05-27 | $18.00 | $18.00 | 1,700 | — | — |
| 2026-05-26 | $18.50 | $18.50 | 3,600 | — | — |
| 2026-05-22 | $19.02 | $19.02 | 0 | — | — |
| 2026-05-21 | $19.02 | $19.02 | 2,000 | — | — |
| 2026-05-20 | $20.03 | $20.03 | 1,200 | — | — |
| 2026-05-19 | $19.96 | $19.96 | 2,700 | — | — |
| 2026-05-18 | $19.18 | $19.18 | 24,900 | — | — |
| 2026-05-15 | $15.75 | $15.75 | 0 | — | — |
| 2026-05-14 | $15.75 | $15.75 | 300 | — | — |
| 2026-05-13 | $15.00 | $15.00 | 0 | — | — |
| 2026-05-12 | $15.00 | $15.00 | 10,200 | — | — |
| 2026-05-11 | $15.20 | $15.20 | 4,500 | — | — |
| 2026-05-08 | $16.25 | $16.25 | 1,800 | — | — |
| 2026-05-07 | $16.00 | $16.00 | 700 | — | — |
| 2026-05-06 | $16.05 | $16.05 | 0 | — | — |
| 2026-05-05 | $16.05 | $16.05 | 7,700 | — | — |
| 2026-05-04 | $16.25 | $16.25 | 3,500 | — | — |
| 2026-05-01 | $16.04 | $16.04 | 1,100 | — | — |
| 2026-04-30 | $16.02 | $16.02 | 1,100 | — | — |
| 2026-04-29 | $16.25 | $16.25 | 0 | — | — |
| 2026-04-28 | $16.25 | $16.25 | 4,000 | — | — |
| 2026-04-27 | $16.00 | $16.00 | 1,100 | — | — |
| 2026-04-24 | $15.89 | $15.89 | 6,000 | — | — |
| 2026-04-23 | $15.52 | $15.52 | 11,200 | — | — |
| 2026-04-22 | $14.00 | $14.00 | 6,000 | — | — |
| 2026-04-21 | $13.02 | $13.02 | 6,700 | — | — |
| 2026-04-20 | $13.00 | $13.00 | 2,900 | — | — |
| 2026-04-17 | $13.34 | $13.34 | 6,700 | — | — |
| 2026-04-16 | $13.35 | $13.35 | 4,500 | — | — |
| 2026-04-15 | $13.00 | $13.00 | 3,000 | — | — |
| 2026-04-14 | $13.52 | $13.52 | 17,600 | — | — |
| 2026-04-13 | $13.18 | $13.18 | 1,700 | — | — |
| 2026-04-10 | $12.00 | $12.00 | 1,900 | — | — |
| 2026-04-09 | $11.80 | $11.80 | 3,900 | — | — |
| 2026-04-08 | $11.85 | $11.85 | 500 | — | — |
| 2026-04-07 | $11.75 | $11.75 | 4,100 | — | — |
| 2026-04-06 | $11.49 | $11.49 | 1,400 | — | — |
| 2026-04-02 | $11.50 | $11.50 | 15,100 | — | — |
| 2026-04-01 | $11.80 | $11.80 | 5,900 | — | — |
| 2026-03-31 | $11.99 | $11.99 | 9,300 | — | — |
| 2026-03-30 | $11.52 | $11.52 | 2,300 | — | — |
| 2026-03-27 | $11.50 | $11.50 | 3,400 | — | — |
| 2026-03-26 | $11.12 | $11.12 | 6,500 | — | — |
| 2026-03-25 | $10.28 | $10.28 | 4,200 | — | — |
| 2026-03-24 | $10.28 | $10.28 | 8,700 | — | — |
| 2026-03-23 | $10.09 | $10.09 | 7,300 | — | — |
| 2026-03-20 | $9.70 | $9.70 | 3,400 | — | — |
| 2026-03-19 | $9.60 | $9.60 | 5,200 | — | — |
| 2026-03-18 | $9.20 | $9.20 | 1,300 | — | — |
| 2026-03-17 | $9.20 | $9.20 | 3,300 | — | — |
| 2026-03-16 | $8.80 | $8.80 | 2,700 | — | — |
| 2026-03-13 | $8.60 | $8.60 | 1,800 | — | — |
| 2026-03-12 | $8.60 | $8.60 | 0 | — | — |
| 2026-03-11 | $8.60 | $8.60 | 700 | — | — |
| 2026-03-10 | $8.32 | $8.32 | 300 | — | — |
| 2026-03-09 | $8.60 | $8.60 | 1,300 | — | — |
| 2026-03-06 | $8.60 | $8.60 | 2,800 | — | — |
| 2026-03-05 | $8.60 | $8.60 | 8,000 | — | — |
| 2026-03-04 | $8.33 | $8.33 | 700 | — | — |
| 2026-03-03 | $8.30 | $8.30 | 1,400 | — | — |
| 2026-03-02 | $8.80 | $8.80 | 23,200 | — | — |
| 2026-02-27 | $8.95 | $8.95 | 8,500 | — | — |
| 2026-02-26 | $8.85 | $8.85 | 26,100 | — | — |
| 2026-02-25 | $7.60 | $7.60 | 3,800 | — | — |
| 2026-02-24 | $8.10 | $8.10 | 0 | — | — |
| 2026-02-23 | $8.10 | $8.10 | 2,900 | — | — |
| 2026-02-20 | $8.01 | $8.01 | 1,300 | — | — |
| 2026-02-19 | $7.83 | $7.83 | 600 | — | — |
| 2026-02-18 | $8.00 | $8.00 | 10,300 | — | — |
| 2026-02-17 | $7.53 | $7.53 | 4,700 | — | — |
| 2026-02-13 | $7.14 | $7.14 | 2,900 | — | — |
| 2026-02-12 | $6.95 | $6.95 | 0 | — | — |
| 2026-02-11 | $6.95 | $6.95 | 3,000 | — | — |
| 2026-02-10 | $7.45 | $7.45 | 5,800 | — | — |
| 2026-02-09 | $7.25 | $7.25 | 1,000 | — | — |
| 2026-02-06 | $7.59 | $7.59 | 2,400 | — | — |
| 2026-02-05 | $7.25 | $7.25 | 5,300 | — | — |
| 2026-02-04 | $7.15 | $7.15 | 4,300 | — | — |
| 2026-02-03 | $7.40 | $7.40 | 4,800 | — | — |
| 2026-02-02 | $7.44 | $7.44 | 38,400 | — | — |
| 2026-01-30 | $6.34 | $6.34 | 15,900 | — | — |
| 2026-01-29 | $7.80 | $7.80 | 8,700 | — | — |
| 2026-01-28 | $7.31 | $7.31 | 31,300 | — | — |
| 2026-01-27 | $7.60 | $7.60 | 7,700 | — | — |
| 2026-01-26 | $8.00 | $8.00 | 8,700 | — | — |
| 2026-01-23 | $8.40 | $8.40 | 11,500 | — | — |
| 2026-01-22 | $8.47 | $8.47 | 11,700 | — | — |
| 2026-01-21 | $7.91 | $7.91 | 9,800 | — | — |
| 2026-01-20 | $7.79 | $7.79 | 24,900 | — | — |
| 2026-01-16 | $7.75 | $7.75 | 35,900 | — | — |
| 2026-01-15 | $7.84 | $7.84 | 57,800 | — | — |
| 2026-01-14 | $7.95 | $7.95 | 104,000 | — | — |
| 2026-01-13 | $7.40 | $7.40 | 28,500 | — | — |
| 2026-01-12 | $6.51 | $6.51 | 3,800 | — | — |
| 2026-01-09 | $6.59 | $6.59 | 15,000 | — | — |
| 2026-01-08 | $6.33 | $6.33 | 11,000 | — | — |
| 2026-01-07 | $6.50 | $6.50 | 1,300 | — | — |
| 2026-01-06 | $6.60 | $6.60 | 11,600 | — | — |
| 2026-01-05 | $6.71 | $6.71 | 18,600 | — | — |
| 2026-01-02 | $6.27 | $6.27 | 9,800 | — | — |