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
- 2024-01-11 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 | — | — | — | $11.17 | 4,599 |
| 2026-09-03 | — | — | — | $11.25 | 1,029 |
| 2026-09-02 | — | — | — | $11.80 | 1,476 |
| 2026-09-01 | — | — | — | $12.09 | 1,012 |
| 2026-08-31 | — | — | — | $12.49 | 1,740 |
| 2026-08-28 | — | — | — | $12.50 | 2,642 |
| 2026-08-27 | $12.15 | $12.15 | 26,500 | $12.54 | 1,032 |
| 2026-08-26 | $12.54 | $12.54 | 48,500 | $12.64 | 2,496 |
| 2026-08-25 | $12.42 | $12.42 | 121,700 | $12.81 | 4,266 |
| 2026-08-24 | $12.42 | $12.42 | 78,100 | $12.61 | 4,929 |
| 2026-08-21 | $12.41 | $12.41 | 40,400 | $12.81 | 1,578 |
| 2026-08-20 | $12.48 | $12.48 | 28,400 | $13.27 | 469 |
| 2026-08-19 | $13.34 | $13.34 | 59,900 | $13.45 | 1,168 |
| 2026-08-18 | $13.46 | $13.46 | 53,700 | $14.05 | 691 |
| 2026-08-17 | $13.99 | $13.99 | 38,400 | $13.80 | 1,161 |
| 2026-08-14 | $13.98 | $13.98 | 30,100 | $14.21 | 1,600 |
| 2026-08-13 | $14.17 | $14.17 | 17,500 | $14.30 | 617 |
| 2026-08-12 | $14.29 | $14.29 | 39,000 | $14.66 | 1,579 |
| 2026-08-11 | $14.39 | $14.39 | 28,500 | $14.16 | 599 |
| 2026-08-10 | $13.88 | $13.88 | 47,700 | $13.95 | 5,435 |
| 2026-08-07 | $13.86 | $13.86 | 46,200 | $14.22 | 4,311 |
| 2026-08-06 | $14.05 | $14.05 | 50,500 | $14.63 | 1,528 |
| 2026-08-05 | $15.55 | $15.55 | 21,300 | $14.90 | 435 |
| 2026-08-04 | $15.24 | $15.24 | 32,600 | $14.56 | 2,258 |
| 2026-08-03 | $14.81 | $14.81 | 38,100 | $15.07 | 1,506 |
| 2026-07-31 | $14.83 | $14.83 | 43,000 | $14.67 | 2,157 |
| 2026-07-30 | $14.95 | $14.95 | 32,600 | $14.92 | 1,447 |
| 2026-07-29 | $15.04 | $15.04 | 48,500 | $15.48 | 1,701 |
| 2026-07-28 | $15.55 | $15.55 | 26,200 | $15.09 | 1,463 |
| 2026-07-27 | $14.92 | $14.92 | 40,700 | $16.25 | 1,703 |
| 2026-07-24 | $15.26 | $15.26 | 42,600 | $14.78 | 1,587 |
| 2026-07-23 | $14.64 | $14.64 | 43,700 | $14.26 | 1,845 |
| 2026-07-22 | $14.67 | $14.67 | 36,600 | $14.55 | 943 |
| 2026-07-21 | $14.45 | $14.45 | 25,500 | $14.81 | 991 |
| 2026-07-20 | $14.65 | $14.65 | 60,700 | $15.91 | 1,991 |
| 2026-07-17 | $15.44 | $15.44 | 44,500 | — | — |
| 2026-07-16 | $15.98 | $15.98 | 58,700 | — | — |
| 2026-07-15 | $15.17 | $15.17 | 59,700 | — | — |
| 2026-07-14 | $15.70 | $15.70 | 34,700 | — | — |
| 2026-07-13 | $15.46 | $15.46 | 104,500 | — | — |
| 2026-07-10 | $15.43 | $15.43 | 64,600 | — | — |
| 2026-07-09 | $15.23 | $15.23 | 56,700 | — | — |
| 2026-07-08 | $15.43 | $15.43 | 117,500 | — | — |
| 2026-07-07 | $15.41 | $15.41 | 35,700 | — | — |
| 2026-07-06 | $15.52 | $15.52 | 51,400 | — | — |
| 2026-07-02 | $15.91 | $15.91 | 70,200 | — | — |
| 2026-07-01 | $15.51 | $15.51 | 141,700 | — | — |
| 2026-06-30 | $15.54 | $15.54 | 59,500 | — | — |
| 2026-06-29 | $14.99 | $14.99 | 76,000 | — | — |
| 2026-06-26 | $14.60 | $14.60 | 94,300 | — | — |
| 2026-06-25 | $14.28 | $14.28 | 67,600 | — | — |
| 2026-06-24 | $14.34 | $14.34 | 99,800 | — | — |
| 2026-06-23 | $13.24 | $13.24 | 24,700 | — | — |
| 2026-06-22 | $13.31 | $13.31 | 57,600 | — | — |
| 2026-06-18 | $13.75 | $13.75 | 65,100 | — | — |
| 2026-06-17 | $13.25 | $13.25 | 92,500 | — | — |
| 2026-06-16 | $13.71 | $13.71 | 314,900 | — | — |
| 2026-06-15 | $13.27 | $13.27 | 43,700 | — | — |
| 2026-06-12 | $13.52 | $13.52 | 26,400 | — | — |
| 2026-06-11 | $13.73 | $13.73 | 43,800 | — | — |
| 2026-06-10 | $12.97 | $12.97 | 34,100 | — | — |
| 2026-06-09 | $13.25 | $13.25 | 59,000 | — | — |
| 2026-06-08 | $13.24 | $13.24 | 164,600 | — | — |
| 2026-06-05 | $12.68 | $12.68 | 36,900 | — | — |
| 2026-06-04 | $12.99 | $12.99 | 70,800 | — | — |
| 2026-06-03 | $12.71 | $12.71 | 83,600 | — | — |
| 2026-06-02 | $12.85 | $12.85 | 116,900 | — | — |
| 2026-06-01 | $13.15 | $13.15 | 190,200 | — | — |
| 2026-05-29 | $11.96 | $11.96 | 71,400 | — | — |
| 2026-05-28 | $12.33 | $12.33 | 58,300 | — | — |
| 2026-05-27 | $12.38 | $12.38 | 111,200 | — | — |
| 2026-05-26 | $11.99 | $11.99 | 50,300 | — | — |
| 2026-05-22 | $11.69 | $11.69 | 116,400 | — | — |
| 2026-05-21 | $11.63 | $11.63 | 98,400 | — | — |
| 2026-05-20 | $11.43 | $11.43 | 88,000 | — | — |
| 2026-05-19 | $10.84 | $10.84 | 40,900 | — | — |
| 2026-05-18 | $11.29 | $11.29 | 72,600 | — | — |
| 2026-05-15 | $11.17 | $11.17 | 59,900 | — | — |
| 2026-05-14 | $11.61 | $11.61 | 57,600 | — | — |
| 2026-05-13 | $11.54 | $11.54 | 54,900 | — | — |
| 2026-05-12 | $11.91 | $11.91 | 37,500 | — | — |
| 2026-05-11 | $12.60 | $12.60 | 53,800 | — | — |
| 2026-05-08 | $13.00 | $13.00 | 75,500 | — | — |
| 2026-05-07 | $12.89 | $12.89 | 448,800 | — | — |
| 2026-05-06 | $13.01 | $13.01 | 133,000 | — | — |
| 2026-05-05 | $13.03 | $13.03 | 61,600 | — | — |
| 2026-05-04 | $12.69 | $12.69 | 62,200 | — | — |
| 2026-05-01 | $13.95 | $13.95 | 60,100 | — | — |
| 2026-04-30 | $14.18 | $14.18 | 81,900 | — | — |
| 2026-04-29 | $13.33 | $13.33 | 63,700 | — | — |
| 2026-04-28 | $13.76 | $13.76 | 46,100 | — | — |
| 2026-04-27 | $13.76 | $13.76 | 58,900 | — | — |
| 2026-04-24 | $14.13 | $14.13 | 116,100 | — | — |
| 2026-04-23 | $14.41 | $14.41 | 98,500 | — | — |
| 2026-04-22 | $14.54 | $14.54 | 81,500 | — | — |
| 2026-04-21 | $14.74 | $14.74 | 84,300 | — | — |
| 2026-04-20 | $14.84 | $14.84 | 65,000 | — | — |
| 2026-04-17 | $14.39 | $14.39 | 123,900 | — | — |
| 2026-04-16 | $13.59 | $13.59 | 70,800 | — | — |
| 2026-04-15 | $13.73 | $13.73 | 100,000 | — | — |
| 2026-04-14 | $13.73 | $13.73 | 50,600 | — | — |
| 2026-04-13 | $14.23 | $14.23 | 64,800 | — | — |
| 2026-04-10 | $14.92 | $14.92 | 140,700 | — | — |
| 2026-04-09 | $14.90 | $14.90 | 121,700 | — | — |
| 2026-04-08 | $14.33 | $14.33 | 141,300 | — | — |
| 2026-04-07 | $13.45 | $13.45 | 174,100 | — | — |
| 2026-04-06 | $13.70 | $13.70 | 130,800 | — | — |
| 2026-04-02 | $13.49 | $13.49 | 156,800 | — | — |
| 2026-04-01 | $13.43 | $13.43 | 227,300 | — | — |
| 2026-03-31 | $12.80 | $12.80 | 206,500 | — | — |
| 2026-03-30 | $12.17 | $12.17 | 213,200 | — | — |
| 2026-03-27 | $12.00 | $12.00 | 214,500 | — | — |
| 2026-03-26 | $12.23 | $12.23 | 178,200 | — | — |
| 2026-03-25 | $12.30 | $12.30 | 197,400 | — | — |
| 2026-03-24 | $12.39 | $12.39 | 175,200 | — | — |
| 2026-03-23 | $12.13 | $12.13 | 317,600 | — | — |
| 2026-03-20 | $11.34 | $11.34 | 384,800 | — | — |
| 2026-03-19 | $11.58 | $11.58 | 472,200 | — | — |
| 2026-03-18 | $13.39 | $13.39 | 287,700 | — | — |
| 2026-03-17 | $13.09 | $13.09 | 193,300 | — | — |
| 2026-03-16 | $13.28 | $13.28 | 281,600 | — | — |
| 2026-03-13 | $12.62 | $12.62 | 389,800 | — | — |
| 2026-03-12 | $11.39 | $11.39 | 423,000 | — | — |
| 2026-03-11 | $11.88 | $11.88 | 247,000 | — | — |
| 2026-03-10 | $13.43 | $13.43 | 268,400 | — | — |
| 2026-03-09 | $13.83 | $13.83 | 135,100 | — | — |
| 2026-03-06 | $14.00 | $14.00 | 322,800 | — | — |
| 2026-03-05 | $14.33 | $14.33 | 54,000 | — | — |
| 2026-03-04 | $14.83 | $14.83 | 53,900 | — | — |
| 2026-03-03 | $14.86 | $14.86 | 108,100 | — | — |
| 2026-03-02 | $15.36 | $15.36 | 111,100 | — | — |
| 2026-02-27 | $15.70 | $15.70 | 92,800 | — | — |
| 2026-02-26 | $15.75 | $15.75 | 106,500 | — | — |
| 2026-02-25 | $15.85 | $15.85 | 78,100 | — | — |
| 2026-02-24 | $16.38 | $16.38 | 98,700 | — | — |
| 2026-02-23 | $16.86 | $16.86 | 37,800 | — | — |
| 2026-02-20 | $16.94 | $16.94 | 31,100 | — | — |
| 2026-02-19 | $17.06 | $17.06 | 36,300 | — | — |
| 2026-02-18 | $17.90 | $17.90 | 82,500 | — | — |
| 2026-02-17 | $18.26 | $18.26 | 94,300 | — | — |
| 2026-02-13 | $18.50 | $18.50 | 237,900 | — | — |
| 2026-02-12 | $17.96 | $17.96 | 44,400 | — | — |
| 2026-02-11 | $18.26 | $18.26 | 50,700 | — | — |
| 2026-02-10 | $18.97 | $18.97 | 64,800 | — | — |
| 2026-02-09 | $17.87 | $17.87 | 28,400 | — | — |
| 2026-02-06 | $17.90 | $17.90 | 31,600 | — | — |
| 2026-02-05 | $17.94 | $17.94 | 36,300 | — | — |
| 2026-02-04 | $18.50 | $18.50 | 69,900 | — | — |
| 2026-02-03 | $17.94 | $17.94 | 65,500 | — | — |
| 2026-02-02 | $17.94 | $17.94 | 36,700 | — | — |
| 2026-01-30 | $18.04 | $18.04 | 33,500 | — | — |
| 2026-01-29 | $18.15 | $18.15 | 37,700 | — | — |
| 2026-01-28 | $17.99 | $17.99 | 41,700 | — | — |
| 2026-01-27 | $18.48 | $18.48 | 39,600 | — | — |
| 2026-01-26 | $19.44 | $19.44 | 57,500 | — | — |
| 2026-01-23 | $19.19 | $19.19 | 56,200 | — | — |
| 2026-01-22 | $20.41 | $20.41 | 36,100 | — | — |
| 2026-01-21 | $20.69 | $20.69 | 78,600 | — | — |
| 2026-01-20 | $21.00 | $21.00 | 49,600 | — | — |
| 2026-01-16 | $20.90 | $20.90 | 53,400 | — | — |
| 2026-01-15 | $22.05 | $22.05 | 34,300 | — | — |
| 2026-01-14 | $21.03 | $21.03 | 63,600 | — | — |
| 2026-01-13 | $20.83 | $20.83 | 67,000 | — | — |
| 2026-01-12 | $19.48 | $19.48 | 67,100 | — | — |
| 2026-01-09 | $19.29 | $19.29 | 96,200 | — | — |
| 2026-01-08 | $17.49 | $17.49 | 100,100 | — | — |
| 2026-01-07 | $17.39 | $17.39 | 70,800 | — | — |
| 2026-01-06 | $17.57 | $17.57 | 40,300 | — | — |
| 2026-01-05 | $17.99 | $17.99 | 116,500 | — | — |
| 2026-01-02 | $16.85 | $16.85 | 42,000 | — | — |