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
- 2024-10-29 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 | — | — | — | $12.12 | 1,757 |
| 2026-09-03 | — | — | — | $12.70 | 1,538 |
| 2026-09-02 | — | — | — | $13.62 | 2,153 |
| 2026-09-01 | — | — | — | $14.79 | 2,395 |
| 2026-08-31 | — | — | — | $12.98 | 887 |
| 2026-08-28 | — | — | — | $12.86 | 1,854 |
| 2026-08-27 | $12.80 | $12.80 | 24,000 | $11.57 | 868 |
| 2026-08-26 | $11.66 | $11.66 | 41,700 | $11.07 | 359 |
| 2026-08-25 | $10.90 | $10.90 | 42,700 | $10.93 | 266 |
| 2026-08-24 | $10.70 | $10.70 | 39,300 | $10.33 | 560 |
| 2026-08-21 | $10.30 | $10.30 | 23,200 | $10.63 | 63 |
| 2026-08-20 | $10.49 | $10.49 | 100,900 | $11.89 | 784 |
| 2026-08-19 | $11.19 | $11.19 | 79,500 | $10.52 | 458 |
| 2026-08-18 | $10.36 | $10.36 | 284,400 | $11.04 | 14,772 |
| 2026-08-17 | $10.98 | $10.98 | 59,200 | $11.00 | 3,377 |
| 2026-08-14 | $10.98 | $10.98 | 63,700 | $10.78 | 500 |
| 2026-08-13 | $10.75 | $10.75 | 79,900 | $9.69 | 801 |
| 2026-08-12 | $9.72 | $9.72 | 33,900 | $10.51 | 430 |
| 2026-08-11 | $10.19 | $10.19 | 45,300 | $11.30 | 1,389 |
| 2026-08-10 | $11.33 | $11.33 | 5,400 | $11.04 | 3 |
| 2026-08-07 | $11.59 | $11.59 | 11,700 | $11.59 | 35 |
| 2026-08-06 | $11.49 | $11.49 | 12,700 | $11.46 | 609 |
| 2026-08-05 | $11.25 | $11.25 | 27,100 | $10.82 | 208 |
| 2026-08-04 | $10.20 | $10.20 | 222,900 | $10.81 | 2,918 |
| 2026-08-03 | $10.59 | $10.59 | 95,400 | $10.52 | 514 |
| 2026-07-31 | $11.25 | $11.25 | 97,100 | $11.43 | 1,766 |
| 2026-07-30 | $11.62 | $11.62 | 27,100 | $12.28 | 203 |
| 2026-07-29 | $11.70 | $11.70 | 52,300 | $11.08 | 878 |
| 2026-07-28 | $11.26 | $11.26 | 88,400 | $13.78 | 321 |
| 2026-07-27 | $14.04 | $14.04 | 120,400 | $14.25 | 538 |
| 2026-07-24 | $14.68 | $14.68 | 120,400 | $14.54 | 1,131 |
| 2026-07-23 | $15.31 | $15.31 | 92,900 | $14.27 | 931 |
| 2026-07-22 | $14.39 | $14.39 | 81,300 | $13.98 | 194 |
| 2026-07-21 | $13.49 | $13.49 | 18,700 | $13.51 | 253 |
| 2026-07-20 | $13.26 | $13.26 | 13,000 | — | — |
| 2026-07-17 | $13.42 | $13.42 | 8,300 | — | — |
| 2026-07-16 | $13.00 | $13.00 | 11,100 | — | — |
| 2026-07-15 | $13.07 | $13.07 | 23,400 | — | — |
| 2026-07-14 | $13.76 | $13.76 | 113,000 | — | — |
| 2026-07-13 | $13.86 | $13.86 | 30,200 | — | — |
| 2026-07-10 | $14.65 | $14.65 | 23,300 | — | — |
| 2026-07-09 | $14.36 | $14.36 | 8,200 | — | — |
| 2026-07-08 | $14.61 | $14.61 | 55,900 | — | — |
| 2026-07-07 | $15.25 | $15.25 | 66,600 | — | — |
| 2026-07-06 | $15.21 | $15.21 | 63,200 | — | — |
| 2026-07-02 | $13.80 | $13.80 | 117,200 | — | — |
| 2026-07-01 | $12.68 | $12.68 | 16,700 | — | — |
| 2026-06-30 | $12.52 | $12.52 | 13,500 | — | — |
| 2026-06-29 | $12.75 | $12.75 | 18,700 | — | — |
| 2026-06-26 | $11.48 | $11.48 | 4,200 | — | — |
| 2026-06-25 | $11.42 | $11.42 | 14,000 | — | — |
| 2026-06-24 | $11.94 | $11.94 | 38,100 | — | — |
| 2026-06-23 | $11.80 | $11.80 | 76,900 | — | — |
| 2026-06-22 | $13.19 | $13.19 | 19,000 | — | — |
| 2026-06-18 | $13.42 | $13.42 | 66,700 | — | — |
| 2026-06-17 | $13.23 | $13.23 | 95,500 | — | — |
| 2026-06-16 | $11.45 | $11.45 | 81,600 | — | — |
| 2026-06-15 | $10.83 | $10.83 | 25,100 | — | — |
| 2026-06-12 | $11.13 | $11.13 | 27,400 | — | — |
| 2026-06-11 | $11.58 | $11.58 | 34,400 | — | — |
| 2026-06-10 | $11.06 | $11.06 | 37,300 | — | — |
| 2026-06-09 | $11.45 | $11.45 | 5,800 | — | — |
| 2026-06-08 | $12.52 | $12.52 | 14,600 | — | — |
| 2026-06-05 | $12.99 | $12.99 | 48,200 | — | — |
| 2026-06-04 | $12.80 | $12.80 | 26,400 | — | — |
| 2026-06-03 | $13.46 | $13.46 | 18,400 | — | — |
| 2026-06-02 | $14.09 | $14.09 | 30,800 | — | — |
| 2026-06-01 | $15.41 | $15.41 | 18,300 | — | — |
| 2026-05-29 | $17.17 | $17.17 | 35,700 | — | — |
| 2026-05-28 | $16.50 | $16.50 | 76,000 | — | — |
| 2026-05-27 | $16.49 | $16.49 | 41,800 | — | — |
| 2026-05-26 | $16.07 | $16.07 | 36,600 | — | — |
| 2026-05-22 | $15.26 | $15.26 | 47,000 | — | — |
| 2026-05-21 | $12.65 | $12.65 | 23,800 | — | — |
| 2026-05-20 | $13.55 | $13.55 | 43,600 | — | — |
| 2026-05-19 | $13.98 | $13.98 | 17,100 | — | — |
| 2026-05-18 | $13.71 | $13.71 | 20,900 | — | — |
| 2026-05-15 | $14.80 | $14.80 | 27,500 | — | — |
| 2026-05-14 | $15.02 | $15.02 | 68,600 | — | — |
| 2026-05-13 | $15.18 | $15.18 | 29,300 | — | — |
| 2026-05-12 | $15.01 | $15.01 | 33,000 | — | — |
| 2026-05-11 | $16.12 | $16.12 | 35,100 | — | — |
| 2026-05-08 | $16.34 | $16.34 | 153,700 | — | — |
| 2026-05-07 | $14.14 | $14.14 | 16,100 | — | — |
| 2026-05-06 | $14.34 | $14.34 | 12,900 | — | — |
| 2026-05-05 | $14.14 | $14.14 | 25,100 | — | — |
| 2026-05-04 | $15.40 | $15.40 | 12,100 | — | — |
| 2026-05-01 | $16.00 | $16.00 | 51,800 | — | — |
| 2026-04-30 | $15.90 | $15.90 | 38,800 | — | — |
| 2026-04-29 | $15.72 | $15.72 | 34,500 | — | — |
| 2026-04-28 | $16.50 | $16.50 | 70,200 | — | — |
| 2026-04-27 | $16.63 | $16.63 | 68,400 | — | — |
| 2026-04-24 | $15.56 | $15.56 | 64,000 | — | — |
| 2026-04-23 | $14.79 | $14.79 | 60,500 | — | — |
| 2026-04-22 | $14.64 | $14.64 | 82,800 | — | — |
| 2026-04-21 | $12.47 | $12.47 | 245,000 | — | — |
| 2026-04-20 | $11.64 | $11.64 | 36,800 | — | — |
| 2026-04-17 | $11.41 | $11.41 | 62,900 | — | — |
| 2026-04-16 | $10.94 | $10.94 | 29,800 | — | — |
| 2026-04-15 | $11.14 | $11.14 | 32,900 | — | — |
| 2026-04-14 | $11.31 | $11.31 | 44,000 | — | — |
| 2026-04-13 | $11.89 | $11.89 | 109,400 | — | — |
| 2026-04-10 | $10.83 | $10.83 | 78,900 | — | — |
| 2026-04-09 | $10.75 | $10.75 | 18,200 | — | — |
| 2026-04-08 | $11.30 | $11.30 | 24,100 | — | — |
| 2026-04-07 | $11.08 | $11.08 | 38,000 | — | — |
| 2026-04-06 | $12.30 | $12.30 | 40,400 | — | — |
| 2026-04-02 | $12.08 | $12.08 | 37,800 | — | — |
| 2026-04-01 | $12.61 | $12.61 | 43,700 | — | — |
| 2026-03-31 | $11.68 | $11.68 | 46,000 | — | — |
| 2026-03-30 | $11.88 | $11.88 | 17,400 | — | — |
| 2026-03-27 | $12.00 | $12.00 | 35,800 | — | — |
| 2026-03-26 | $13.75 | $13.75 | 9,100 | — | — |
| 2026-03-25 | $14.23 | $14.23 | 23,100 | — | — |
| 2026-03-24 | $13.58 | $13.58 | 45,400 | — | — |
| 2026-03-23 | $14.30 | $14.30 | 19,200 | — | — |
| 2026-03-20 | $13.70 | $13.70 | 11,000 | — | — |
| 2026-03-19 | $13.50 | $13.50 | 21,400 | — | — |
| 2026-03-18 | $14.41 | $14.41 | 25,500 | — | — |
| 2026-03-17 | $13.60 | $13.60 | 34,000 | — | — |
| 2026-03-16 | $14.20 | $14.20 | 25,500 | — | — |
| 2026-03-13 | $14.30 | $14.30 | 47,800 | — | — |
| 2026-03-12 | $15.29 | $15.29 | 84,000 | — | — |
| 2026-03-11 | $12.83 | $12.83 | 8,800 | — | — |
| 2026-03-10 | $12.96 | $12.96 | 13,800 | — | — |
| 2026-03-09 | $12.98 | $12.98 | 8,600 | — | — |
| 2026-03-06 | $13.11 | $13.11 | 23,100 | — | — |
| 2026-03-05 | $13.61 | $13.61 | 38,600 | — | — |
| 2026-03-04 | $13.46 | $13.46 | 31,700 | — | — |
| 2026-03-03 | $13.20 | $13.20 | 41,300 | — | — |
| 2026-03-02 | $12.50 | $12.50 | 21,200 | — | — |
| 2026-02-27 | $12.49 | $12.49 | 50,400 | — | — |
| 2026-02-26 | $13.69 | $13.69 | 64,100 | — | — |
| 2026-02-25 | $13.54 | $13.54 | 23,100 | — | — |
| 2026-02-24 | $14.00 | $14.00 | 45,300 | — | — |
| 2026-02-23 | $13.92 | $13.92 | 51,000 | — | — |
| 2026-02-20 | $13.02 | $13.02 | 27,900 | — | — |
| 2026-02-19 | $13.63 | $13.63 | 36,300 | — | — |
| 2026-02-18 | $13.95 | $13.95 | 22,500 | — | — |
| 2026-02-17 | $13.90 | $13.90 | 21,800 | — | — |
| 2026-02-13 | $13.85 | $13.85 | 63,000 | — | — |
| 2026-02-12 | $13.99 | $13.99 | 64,100 | — | — |
| 2026-02-11 | $12.85 | $12.85 | 28,500 | — | — |
| 2026-02-10 | $13.77 | $13.77 | 96,400 | — | — |
| 2026-02-09 | $13.25 | $13.25 | 60,300 | — | — |
| 2026-02-06 | $12.85 | $12.85 | 68,000 | — | — |
| 2026-02-05 | $12.43 | $12.43 | 79,800 | — | — |
| 2026-02-04 | $13.37 | $13.37 | 126,400 | — | — |
| 2026-02-03 | $15.76 | $15.76 | 159,100 | — | — |
| 2026-02-02 | $15.12 | $15.12 | 235,500 | — | — |
| 2026-01-30 | $11.51 | $11.51 | 56,900 | — | — |
| 2026-01-29 | $13.12 | $13.12 | 60,700 | — | — |
| 2026-01-28 | $14.10 | $14.10 | 39,100 | — | — |
| 2026-01-27 | $14.69 | $14.69 | 41,700 | — | — |
| 2026-01-26 | $15.37 | $15.37 | 39,000 | — | — |
| 2026-01-23 | $15.94 | $15.94 | 98,700 | — | — |
| 2026-01-22 | $15.67 | $15.67 | 130,900 | — | — |
| 2026-01-21 | $15.99 | $15.99 | 154,000 | — | — |
| 2026-01-20 | $14.59 | $14.59 | 49,100 | — | — |
| 2026-01-16 | $15.55 | $15.55 | 51,200 | — | — |
| 2026-01-15 | $15.54 | $15.54 | 143,800 | — | — |
| 2026-01-14 | $15.10 | $15.10 | 114,000 | — | — |
| 2026-01-13 | $13.83 | $13.83 | 150,300 | — | — |
| 2026-01-12 | $13.74 | $13.74 | 76,700 | — | — |
| 2026-01-09 | $12.79 | $12.79 | 44,300 | — | — |
| 2026-01-08 | $13.41 | $13.41 | 106,400 | — | — |
| 2026-01-07 | $12.38 | $12.38 | 64,200 | — | — |
| 2026-01-06 | $13.28 | $13.28 | 99,900 | — | — |
| 2026-01-05 | $12.65 | $12.65 | 369,900 | — | — |
| 2026-01-02 | $12.75 | $12.75 | 1,199,900 | — | — |