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
- 2021-05-20 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 | — | — | — | $14.16 | 5,928 |
| 2026-09-03 | — | — | — | $14.53 | 3,165 |
| 2026-09-02 | — | — | — | $14.75 | 5,422 |
| 2026-09-01 | — | — | — | $14.32 | 3,542 |
| 2026-08-31 | — | — | — | $14.50 | 4,862 |
| 2026-08-28 | — | — | — | $14.89 | 3,750 |
| 2026-08-27 | $15.08 | $15.07 | 45,100 | $15.33 | 4,162 |
| 2026-08-26 | $15.20 | $15.20 | 55,700 | $15.24 | 6,064 |
| 2026-08-25 | $15.44 | $15.44 | 128,000 | $15.90 | 9,299 |
| 2026-08-24 | $15.90 | $15.90 | 227,600 | $15.13 | 7,708 |
| 2026-08-21 | $14.50 | $14.50 | 95,600 | $14.30 | 3,496 |
| 2026-08-20 | $14.24 | $14.24 | 120,800 | $13.99 | 6,445 |
| 2026-08-19 | $13.98 | $13.98 | 106,500 | $13.97 | 5,493 |
| 2026-08-18 | $13.81 | $13.81 | 56,300 | $13.69 | 1,871 |
| 2026-08-17 | $13.65 | $13.65 | 60,300 | $13.58 | 3,413 |
| 2026-08-14 | $13.83 | $13.83 | 40,700 | $13.89 | 1,966 |
| 2026-08-13 | $13.83 | $13.83 | 104,500 | $13.55 | 5,182 |
| 2026-08-12 | $13.15 | $13.15 | 49,100 | $13.22 | 2,833 |
| 2026-08-11 | $13.04 | $13.04 | 95,800 | $13.35 | 3,845 |
| 2026-08-10 | $13.12 | $13.12 | 75,000 | $13.68 | 3,723 |
| 2026-08-07 | $13.72 | $13.72 | 71,700 | $13.63 | 4,195 |
| 2026-08-06 | $13.69 | $13.69 | 166,600 | $14.36 | 5,692 |
| 2026-08-05 | $14.25 | $14.25 | 108,000 | $14.64 | 5,378 |
| 2026-08-04 | $14.75 | $14.75 | 91,600 | $14.80 | 5,455 |
| 2026-08-03 | $14.98 | $14.98 | 101,800 | $15.12 | 2,659 |
| 2026-07-31 | $14.89 | $14.89 | 132,800 | $14.85 | 6,857 |
| 2026-07-30 | $14.73 | $14.73 | 245,800 | $15.00 | 7,513 |
| 2026-07-29 | $15.26 | $15.26 | 392,000 | $15.00 | 17,434 |
| 2026-07-28 | $15.16 | $15.16 | 318,300 | $14.16 | 13,389 |
| 2026-07-27 | $14.30 | $14.30 | 349,800 | $13.44 | 17,343 |
| 2026-07-24 | $13.37 | $13.37 | 365,700 | $12.33 | 23,709 |
| 2026-07-23 | $12.56 | $12.56 | 596,000 | $10.47 | 26,779 |
| 2026-07-22 | $10.78 | $10.78 | 1,023,800 | $10.49 | 33,528 |
| 2026-07-21 | $9.05 | $9.05 | 177,700 | $9.72 | 7,071 |
| 2026-07-20 | $9.88 | $9.88 | 36,000 | $10.01 | 2,195 |
| 2026-07-17 | $10.04 | $10.04 | 60,500 | — | — |
| 2026-07-16 | $10.00 | $10.00 | 54,600 | — | — |
| 2026-07-15 | $9.84 | $9.84 | 21,300 | — | — |
| 2026-07-14 | $9.76 | $9.76 | 29,400 | — | — |
| 2026-07-13 | $10.00 | $10.00 | 80,200 | — | — |
| 2026-07-10 | $9.85 | $9.85 | 83,400 | — | — |
| 2026-07-09 | $9.58 | $9.58 | 26,600 | — | — |
| 2026-07-08 | $9.49 | $9.49 | 22,300 | — | — |
| 2026-07-07 | $9.65 | $9.65 | 65,500 | — | — |
| 2026-07-06 | $10.05 | $10.05 | 106,200 | — | — |
| 2026-07-02 | $9.95 | $9.95 | 196,800 | — | — |
| 2026-07-01 | $9.51 | $9.51 | 41,300 | — | — |
| 2026-06-30 | $9.35 | $9.35 | 57,000 | — | — |
| 2026-06-29 | $9.68 | $9.68 | 145,900 | — | — |
| 2026-06-26 | $9.00 | $9.00 | 45,700 | — | — |
| 2026-06-25 | $8.78 | $8.78 | 156,100 | — | — |
| 2026-06-24 | $8.54 | $8.54 | 60,000 | — | — |
| 2026-06-23 | $8.29 | $8.29 | 69,800 | — | — |
| 2026-06-22 | $8.31 | $8.31 | 65,700 | — | — |
| 2026-06-18 | $8.26 | $8.26 | 86,100 | — | — |
| 2026-06-17 | $8.30 | $8.30 | 199,400 | — | — |
| 2026-06-16 | $8.03 | $8.03 | 88,600 | — | — |
| 2026-06-15 | $8.30 | $8.30 | 72,900 | — | — |
| 2026-06-12 | $8.18 | $8.18 | 66,700 | — | — |
| 2026-06-11 | $8.21 | $8.21 | 121,300 | — | — |
| 2026-06-10 | $8.25 | $8.25 | 82,200 | — | — |
| 2026-06-09 | $8.34 | $8.34 | 109,800 | — | — |
| 2026-06-08 | $8.23 | $8.23 | 108,600 | — | — |
| 2026-06-05 | $8.19 | $8.19 | 196,700 | — | — |
| 2026-06-04 | $8.58 | $8.58 | 141,100 | — | — |
| 2026-06-03 | $8.61 | $8.61 | 187,800 | — | — |
| 2026-06-02 | $8.42 | $8.42 | 1,021,900 | — | — |
| 2026-06-01 | $10.01 | $10.01 | 45,800 | — | — |
| 2026-05-29 | $10.05 | $10.05 | 95,600 | — | — |
| 2026-05-28 | $10.00 | $10.00 | 40,000 | — | — |
| 2026-05-27 | $10.05 | $10.05 | 37,900 | — | — |
| 2026-05-26 | $9.97 | $9.97 | 48,500 | — | — |
| 2026-05-22 | $10.15 | $10.15 | 52,600 | — | — |
| 2026-05-21 | $10.15 | $10.15 | 47,900 | — | — |
| 2026-05-20 | $10.00 | $10.00 | 45,100 | — | — |
| 2026-05-19 | $9.85 | $9.85 | 34,100 | — | — |
| 2026-05-18 | $9.91 | $9.91 | 36,700 | — | — |
| 2026-05-15 | $10.11 | $10.11 | 61,100 | — | — |
| 2026-05-14 | $10.05 | $10.05 | 54,100 | — | — |
| 2026-05-13 | $10.05 | $10.05 | 73,700 | — | — |
| 2026-05-12 | $10.07 | $10.07 | 57,700 | — | — |
| 2026-05-11 | $10.13 | $10.13 | 61,400 | — | — |
| 2026-05-08 | $10.41 | $10.41 | 60,400 | — | — |
| 2026-05-07 | $10.77 | $10.77 | 62,900 | — | — |
| 2026-05-06 | $10.81 | $10.81 | 45,100 | — | — |
| 2026-05-05 | $11.02 | $11.02 | 35,000 | — | — |
| 2026-05-04 | $10.97 | $10.97 | 49,900 | — | — |
| 2026-05-01 | $11.04 | $11.04 | 68,000 | — | — |
| 2026-04-30 | $10.87 | $10.87 | 117,400 | — | — |
| 2026-04-29 | $12.02 | $12.02 | 83,000 | — | — |
| 2026-04-28 | $11.59 | $11.59 | 64,000 | — | — |
| 2026-04-27 | $12.10 | $12.10 | 40,900 | — | — |
| 2026-04-24 | $12.60 | $12.60 | 35,800 | — | — |
| 2026-04-23 | $12.70 | $12.70 | 36,000 | — | — |
| 2026-04-22 | $12.87 | $12.87 | 40,400 | — | — |
| 2026-04-21 | $13.34 | $13.34 | 61,200 | — | — |
| 2026-04-20 | $13.63 | $13.63 | 74,200 | — | — |
| 2026-04-17 | $13.52 | $13.52 | 230,400 | — | — |
| 2026-04-16 | $12.85 | $12.85 | 39,800 | — | — |
| 2026-04-15 | $12.92 | $12.92 | 60,000 | — | — |
| 2026-04-14 | $12.69 | $12.69 | 60,100 | — | — |
| 2026-04-13 | $12.55 | $12.55 | 69,000 | — | — |
| 2026-04-10 | $12.31 | $12.31 | 284,800 | — | — |
| 2026-04-09 | $11.32 | $11.32 | 36,200 | — | — |
| 2026-04-08 | $11.18 | $11.18 | 178,600 | — | — |
| 2026-04-07 | $10.31 | $10.31 | 26,100 | — | — |
| 2026-04-06 | $10.61 | $10.61 | 41,900 | — | — |
| 2026-04-02 | $10.27 | $10.27 | 28,600 | — | — |
| 2026-04-01 | $10.20 | $10.20 | 48,200 | — | — |
| 2026-03-31 | $10.14 | $10.14 | 68,500 | — | — |
| 2026-03-30 | $9.62 | $9.62 | 50,000 | — | — |
| 2026-03-27 | $9.67 | $9.67 | 53,800 | — | — |
| 2026-03-26 | $9.62 | $9.62 | 42,200 | — | — |
| 2026-03-25 | $9.97 | $9.97 | 43,200 | — | — |
| 2026-03-24 | $9.72 | $9.72 | 49,000 | — | — |
| 2026-03-23 | $9.88 | $9.88 | 102,900 | — | — |
| 2026-03-20 | $9.68 | $9.68 | 98,400 | — | — |
| 2026-03-19 | $10.08 | $10.08 | 58,800 | — | — |
| 2026-03-18 | $10.15 | $10.15 | 34,500 | — | — |
| 2026-03-17 | $10.51 | $10.51 | 29,700 | — | — |
| 2026-03-16 | $10.64 | $10.64 | 36,800 | — | — |
| 2026-03-13 | $10.33 | $10.33 | 86,500 | — | — |
| 2026-03-12 | $9.92 | $9.92 | 85,600 | — | — |
| 2026-03-11 | $10.65 | $10.65 | 24,400 | — | — |
| 2026-03-10 | $10.79 | $10.79 | 64,300 | — | — |
| 2026-03-09 | $10.85 | $10.85 | 88,200 | — | — |
| 2026-03-06 | $10.83 | $10.83 | 68,200 | — | — |
| 2026-03-05 | $11.09 | $11.09 | 49,100 | — | — |
| 2026-03-04 | $11.20 | $11.20 | 27,400 | — | — |
| 2026-03-03 | $11.39 | $11.39 | 68,000 | — | — |
| 2026-03-02 | $11.70 | $11.70 | 31,500 | — | — |
| 2026-02-27 | $11.91 | $11.91 | 23,300 | — | — |
| 2026-02-26 | $12.17 | $12.17 | 27,600 | — | — |
| 2026-02-25 | $12.12 | $12.12 | 75,300 | — | — |
| 2026-02-24 | $12.62 | $12.62 | 96,900 | — | — |
| 2026-02-23 | $11.68 | $11.68 | 54,400 | — | — |
| 2026-02-20 | $11.76 | $11.76 | 95,200 | — | — |
| 2026-02-19 | $12.20 | $12.20 | 80,800 | — | — |
| 2026-02-18 | $12.06 | $12.06 | 49,100 | — | — |
| 2026-02-17 | $11.71 | $11.71 | 79,300 | — | — |
| 2026-02-13 | $12.27 | $12.27 | 77,500 | — | — |
| 2026-02-12 | $11.20 | $11.20 | 185,000 | — | — |
| 2026-02-11 | $12.39 | $12.39 | 209,400 | — | — |
| 2026-02-10 | $11.19 | $11.19 | 47,100 | — | — |
| 2026-02-09 | $11.20 | $11.20 | 62,600 | — | — |
| 2026-02-06 | $10.69 | $10.69 | 70,000 | — | — |
| 2026-02-05 | $10.16 | $10.16 | 128,500 | — | — |
| 2026-02-04 | $10.73 | $10.73 | 110,100 | — | — |
| 2026-02-03 | $11.65 | $11.65 | 137,100 | — | — |
| 2026-02-02 | $12.22 | $12.22 | 88,100 | — | — |
| 2026-01-30 | $11.51 | $11.51 | 32,800 | — | — |
| 2026-01-29 | $11.61 | $11.61 | 85,000 | — | — |
| 2026-01-28 | $11.13 | $11.13 | 56,000 | — | — |
| 2026-01-27 | $11.71 | $11.71 | 66,400 | — | — |
| 2026-01-26 | $11.16 | $11.16 | 39,500 | — | — |
| 2026-01-23 | $10.73 | $10.73 | 40,500 | — | — |
| 2026-01-22 | $11.01 | $11.01 | 46,300 | — | — |
| 2026-01-21 | $10.86 | $10.86 | 58,500 | — | — |
| 2026-01-20 | $10.34 | $10.34 | 128,600 | — | — |
| 2026-01-16 | $11.52 | $11.52 | 46,100 | — | — |
| 2026-01-15 | $11.37 | $11.37 | 30,300 | — | — |
| 2026-01-14 | $11.26 | $11.26 | 60,500 | — | — |
| 2026-01-13 | $11.26 | $11.26 | 77,300 | — | — |
| 2026-01-12 | $11.51 | $11.51 | 57,900 | — | — |
| 2026-01-09 | $11.55 | $11.55 | 53,700 | — | — |
| 2026-01-08 | $11.48 | $11.48 | 34,000 | — | — |
| 2026-01-07 | $11.58 | $11.58 | 45,800 | — | — |
| 2026-01-06 | $11.66 | $11.66 | 46,500 | — | — |
| 2026-01-05 | $11.88 | $11.88 | 80,100 | — | — |
| 2026-01-02 | $11.20 | $11.20 | 65,800 | — | — |