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
- 2020-04-24 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 | — | — | — | $12.68 | 45,599 |
| 2026-09-03 | — | — | — | $13.29 | 69,325 |
| 2026-09-02 | — | — | — | $13.47 | 34,950 |
| 2026-09-01 | — | — | — | $13.06 | 30,437 |
| 2026-08-31 | — | — | — | $13.13 | 54,990 |
| 2026-08-28 | — | — | — | $13.93 | 36,858 |
| 2026-08-27 | $13.74 | $13.74 | 1,061,000 | $13.84 | 150,201 |
| 2026-08-26 | $13.91 | $13.91 | 1,123,700 | $13.60 | 126,152 |
| 2026-08-25 | $13.83 | $13.83 | 1,168,800 | $13.74 | 68,970 |
| 2026-08-24 | $13.46 | $13.46 | 1,109,900 | $14.07 | 58,669 |
| 2026-08-21 | $14.20 | $14.20 | 970,400 | $13.81 | 47,210 |
| 2026-08-20 | $13.88 | $13.88 | 1,176,700 | $14.38 | 91,066 |
| 2026-08-19 | $14.65 | $14.65 | 1,393,000 | $14.33 | 94,105 |
| 2026-08-18 | $13.92 | $13.92 | 948,900 | $13.28 | 43,537 |
| 2026-08-17 | $13.38 | $13.38 | 1,145,300 | $13.71 | 56,093 |
| 2026-08-14 | $13.87 | $13.87 | 828,500 | $13.53 | 60,260 |
| 2026-08-13 | $13.72 | $13.72 | 1,047,800 | $13.78 | 95,693 |
| 2026-08-12 | $13.75 | $13.75 | 1,147,100 | $13.64 | 89,146 |
| 2026-08-11 | $13.73 | $13.73 | 1,020,200 | $13.69 | 77,716 |
| 2026-08-10 | $13.62 | $13.62 | 1,308,100 | $13.40 | 88,480 |
| 2026-08-07 | $13.50 | $13.50 | 1,330,700 | $12.91 | 113,536 |
| 2026-08-06 | $12.93 | $12.93 | 887,700 | $13.00 | 51,397 |
| 2026-08-05 | $12.93 | $12.93 | 2,137,800 | $13.61 | 111,138 |
| 2026-08-04 | $13.47 | $13.47 | 5,044,100 | $10.81 | 219,776 |
| 2026-08-03 | $10.60 | $10.60 | 2,460,200 | $11.25 | 160,051 |
| 2026-07-31 | $11.07 | $11.07 | 1,238,800 | $11.56 | 79,302 |
| 2026-07-30 | $11.64 | $11.64 | 1,874,800 | $11.26 | 166,695 |
| 2026-07-29 | $11.28 | $11.28 | 1,867,900 | $11.78 | 178,799 |
| 2026-07-28 | $11.91 | $11.91 | 1,144,800 | $12.03 | 82,744 |
| 2026-07-27 | $12.02 | $12.02 | 1,707,300 | $12.10 | 107,462 |
| 2026-07-24 | $12.10 | $12.10 | 3,612,900 | $10.94 | 245,950 |
| 2026-07-23 | $10.89 | $10.89 | 2,168,800 | $10.50 | 73,670 |
| 2026-07-22 | $10.75 | $10.75 | 1,037,300 | $10.84 | 108,688 |
| 2026-07-21 | $10.83 | $10.83 | 1,309,700 | $10.48 | 96,229 |
| 2026-07-20 | $10.42 | $10.42 | 821,900 | $10.76 | 38,882 |
| 2026-07-17 | $10.73 | $10.73 | 1,667,500 | — | — |
| 2026-07-16 | $10.73 | $10.73 | 1,261,300 | — | — |
| 2026-07-15 | $11.14 | $11.14 | 1,778,100 | — | — |
| 2026-07-14 | $10.55 | $10.55 | 948,300 | — | — |
| 2026-07-13 | $10.46 | $10.46 | 888,900 | — | — |
| 2026-07-10 | $10.85 | $10.85 | 1,074,100 | — | — |
| 2026-07-09 | $10.94 | $10.94 | 880,400 | — | — |
| 2026-07-08 | $10.90 | $10.90 | 2,183,600 | — | — |
| 2026-07-07 | $10.88 | $10.88 | 2,450,000 | — | — |
| 2026-07-06 | $10.91 | $10.91 | 2,622,000 | — | — |
| 2026-07-02 | $11.64 | $11.64 | 2,174,100 | — | — |
| 2026-07-01 | $10.89 | $10.89 | 1,622,600 | — | — |
| 2026-06-30 | $10.83 | $10.83 | 1,665,500 | — | — |
| 2026-06-29 | $10.16 | $10.16 | 1,123,900 | — | — |
| 2026-06-26 | $9.53 | $9.53 | 3,762,500 | — | — |
| 2026-06-25 | $9.46 | $9.46 | 1,646,100 | — | — |
| 2026-06-24 | $9.43 | $9.43 | 1,707,900 | — | — |
| 2026-06-23 | $8.91 | $8.91 | 1,181,200 | — | — |
| 2026-06-22 | $8.93 | $8.93 | 1,808,800 | — | — |
| 2026-06-18 | $8.49 | $8.49 | 2,771,200 | — | — |
| 2026-06-17 | $8.63 | $8.63 | 1,434,500 | — | — |
| 2026-06-16 | $8.31 | $8.31 | 1,151,000 | — | — |
| 2026-06-15 | $8.40 | $8.40 | 1,225,500 | — | — |
| 2026-06-12 | $8.27 | $8.27 | 1,561,400 | — | — |
| 2026-06-11 | $7.82 | $7.82 | 2,190,400 | — | — |
| 2026-06-10 | $7.54 | $7.54 | 2,085,200 | — | — |
| 2026-06-09 | $8.00 | $8.00 | 1,714,700 | — | — |
| 2026-06-08 | $7.53 | $7.53 | 1,762,000 | — | — |
| 2026-06-05 | $7.50 | $7.50 | 1,246,100 | — | — |
| 2026-06-04 | $8.02 | $8.02 | 1,068,200 | — | — |
| 2026-06-03 | $7.84 | $7.84 | 2,284,000 | — | — |
| 2026-06-02 | $7.62 | $7.62 | 4,020,600 | — | — |
| 2026-06-01 | $8.98 | $8.98 | 3,679,900 | — | — |
| 2026-05-29 | $8.45 | $8.45 | 3,971,100 | — | — |
| 2026-05-28 | $8.45 | $8.45 | 1,514,400 | — | — |
| 2026-05-27 | $8.58 | $8.58 | 766,700 | — | — |
| 2026-05-26 | $8.54 | $8.54 | 913,800 | — | — |
| 2026-05-22 | $8.32 | $8.32 | 795,200 | — | — |
| 2026-05-21 | $8.46 | $8.46 | 626,000 | — | — |
| 2026-05-20 | $8.41 | $8.41 | 980,300 | — | — |
| 2026-05-19 | $7.97 | $7.97 | 824,700 | — | — |
| 2026-05-18 | $7.93 | $7.93 | 1,275,300 | — | — |
| 2026-05-15 | $8.15 | $8.15 | 1,204,900 | — | — |
| 2026-05-14 | $8.34 | $8.34 | 2,736,300 | — | — |
| 2026-05-13 | $8.60 | $8.60 | 1,621,400 | — | — |
| 2026-05-12 | $8.83 | $8.83 | 908,100 | — | — |
| 2026-05-11 | $8.99 | $8.99 | 1,163,700 | — | — |
| 2026-05-08 | $8.85 | $8.85 | 1,258,100 | — | — |
| 2026-05-07 | $8.81 | $8.81 | 1,539,600 | — | — |
| 2026-05-06 | $9.30 | $9.30 | 1,270,800 | — | — |
| 2026-05-05 | $9.57 | $9.57 | 2,027,500 | — | — |
| 2026-05-04 | $9.63 | $9.63 | 1,053,000 | — | — |
| 2026-05-01 | $9.77 | $9.77 | 1,198,300 | — | — |
| 2026-04-30 | $9.88 | $9.88 | 919,800 | — | — |
| 2026-04-29 | $9.44 | $9.44 | 1,342,000 | — | — |
| 2026-04-28 | $9.65 | $9.65 | 1,621,900 | — | — |
| 2026-04-27 | $10.19 | $10.19 | 1,377,500 | — | — |
| 2026-04-24 | $10.24 | $10.24 | 1,071,900 | — | — |
| 2026-04-23 | $10.43 | $10.43 | 1,091,200 | — | — |
| 2026-04-22 | $10.77 | $10.77 | 1,741,700 | — | — |
| 2026-04-21 | $10.63 | $10.63 | 1,279,300 | — | — |
| 2026-04-20 | $10.89 | $10.89 | 1,230,800 | — | — |
| 2026-04-17 | $10.75 | $10.75 | 1,748,900 | — | — |
| 2026-04-16 | $10.23 | $10.23 | 1,363,000 | — | — |
| 2026-04-15 | $10.28 | $10.28 | 1,775,700 | — | — |
| 2026-04-14 | $10.53 | $10.53 | 1,014,500 | — | — |
| 2026-04-13 | $10.40 | $10.40 | 1,522,700 | — | — |
| 2026-04-10 | $10.15 | $10.15 | 2,104,100 | — | — |
| 2026-04-09 | $10.38 | $10.38 | 2,389,600 | — | — |
| 2026-04-08 | $9.05 | $9.05 | 1,695,200 | — | — |
| 2026-04-07 | $8.87 | $8.87 | 1,445,200 | — | — |
| 2026-04-06 | $8.91 | $8.91 | 2,440,000 | — | — |
| 2026-04-02 | $8.89 | $8.89 | 7,289,300 | — | — |
| 2026-04-01 | $7.48 | $7.48 | 15,624,200 | — | — |
| 2026-03-31 | $12.67 | $12.67 | 1,848,700 | — | — |
| 2026-03-30 | $12.19 | $12.19 | 1,395,100 | — | — |
| 2026-03-27 | $12.06 | $12.06 | 1,347,100 | — | — |
| 2026-03-26 | $12.38 | $12.38 | 1,743,700 | — | — |
| 2026-03-25 | $11.70 | $11.70 | 1,037,300 | — | — |
| 2026-03-24 | $11.10 | $11.10 | 990,800 | — | — |
| 2026-03-23 | $11.13 | $11.13 | 1,496,400 | — | — |
| 2026-03-20 | $11.16 | $11.16 | 3,695,300 | — | — |
| 2026-03-19 | $11.10 | $11.10 | 1,273,200 | — | — |
| 2026-03-18 | $10.86 | $10.86 | 1,247,600 | — | — |
| 2026-03-17 | $12.07 | $12.07 | 1,565,600 | — | — |
| 2026-03-16 | $12.22 | $12.22 | 605,700 | — | — |
| 2026-03-13 | $11.90 | $11.90 | 1,579,500 | — | — |
| 2026-03-12 | $11.76 | $11.76 | 1,704,800 | — | — |
| 2026-03-11 | $12.59 | $12.59 | 1,348,800 | — | — |
| 2026-03-10 | $12.59 | $12.59 | 1,799,800 | — | — |
| 2026-03-09 | $11.65 | $11.65 | 4,072,700 | — | — |
| 2026-03-06 | $13.71 | $13.71 | 998,900 | — | — |
| 2026-03-05 | $13.85 | $13.85 | 1,671,500 | — | — |
| 2026-03-04 | $13.51 | $13.51 | 1,031,500 | — | — |
| 2026-03-03 | $13.51 | $13.51 | 1,885,400 | — | — |
| 2026-03-02 | $13.88 | $13.88 | 1,281,800 | — | — |
| 2026-02-27 | $13.45 | $13.45 | 841,300 | — | — |
| 2026-02-26 | $13.50 | $13.50 | 1,043,000 | — | — |
| 2026-02-25 | $13.40 | $13.40 | 4,997,100 | — | — |
| 2026-02-24 | $13.42 | $13.42 | 4,667,600 | — | — |
| 2026-02-23 | $11.71 | $11.71 | 1,443,600 | — | — |
| 2026-02-20 | $11.11 | $11.11 | 1,110,500 | — | — |
| 2026-02-19 | $11.33 | $11.33 | 967,500 | — | — |
| 2026-02-18 | $10.83 | $10.83 | 1,148,100 | — | — |
| 2026-02-17 | $10.09 | $10.09 | 849,800 | — | — |
| 2026-02-13 | $9.99 | $9.99 | 702,600 | — | — |
| 2026-02-12 | $10.24 | $10.24 | 728,700 | — | — |
| 2026-02-11 | $10.20 | $10.20 | 784,100 | — | — |
| 2026-02-10 | $10.56 | $10.56 | 941,200 | — | — |
| 2026-02-09 | $10.71 | $10.71 | 841,900 | — | — |
| 2026-02-06 | $10.42 | $10.42 | 1,987,400 | — | — |
| 2026-02-05 | $9.96 | $9.96 | 1,471,900 | — | — |
| 2026-02-04 | $10.61 | $10.61 | 1,248,700 | — | — |
| 2026-02-03 | $11.00 | $11.00 | 1,060,300 | — | — |
| 2026-02-02 | $11.16 | $11.16 | 1,975,500 | — | — |
| 2026-01-30 | $10.26 | $10.26 | 1,535,800 | — | — |
| 2026-01-29 | $10.76 | $10.76 | 1,839,300 | — | — |
| 2026-01-28 | $10.98 | $10.98 | 1,768,600 | — | — |
| 2026-01-27 | $12.11 | $12.11 | 1,309,100 | — | — |
| 2026-01-26 | $12.25 | $12.25 | 2,787,200 | — | — |
| 2026-01-23 | $11.99 | $11.99 | 1,779,300 | — | — |
| 2026-01-22 | $12.05 | $12.05 | 1,180,700 | — | — |
| 2026-01-21 | $12.25 | $12.25 | 1,355,400 | — | — |
| 2026-01-20 | $11.62 | $11.62 | 1,822,900 | — | — |
| 2026-01-16 | $12.12 | $12.12 | 1,808,000 | — | — |
| 2026-01-15 | $11.52 | $11.52 | 1,929,500 | — | — |
| 2026-01-14 | $11.25 | $11.25 | 5,033,900 | — | — |
| 2026-01-13 | $10.14 | $10.14 | 3,116,600 | — | — |
| 2026-01-12 | $9.15 | $9.15 | 1,248,800 | — | — |
| 2026-01-09 | $9.15 | $9.15 | 1,627,500 | — | — |
| 2026-01-08 | $8.45 | $8.45 | 1,388,500 | — | — |
| 2026-01-07 | $8.68 | $8.68 | 1,838,300 | — | — |
| 2026-01-06 | $8.14 | $8.14 | 1,668,100 | — | — |
| 2026-01-05 | $8.15 | $8.15 | 1,142,800 | — | — |
| 2026-01-02 | $8.17 | $8.17 | 805,500 | — | — |