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
- 2023-02-22 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 | — | — | — | $13.73 | 336 |
| 2026-09-03 | — | — | — | $13.47 | 1,058 |
| 2026-09-02 | — | — | — | $13.35 | 1,838 |
| 2026-09-01 | — | — | — | $13.41 | 5,442 |
| 2026-08-31 | — | — | — | $13.35 | 3,845 |
| 2026-08-28 | — | — | — | $13.97 | 4,896 |
| 2026-08-27 | $13.90 | $16.81 | 30,100 | $13.85 | 2,472 |
| 2026-08-26 | $13.74 | $16.62 | 24,800 | $13.99 | 1,635 |
| 2026-08-25 | $13.95 | $16.87 | 26,100 | $13.92 | 645 |
| 2026-08-24 | $13.91 | $16.82 | 29,300 | $13.78 | 497 |
| 2026-08-21 | $13.80 | $16.69 | 60,500 | $13.75 | 1,832 |
| 2026-08-20 | $13.64 | $16.50 | 16,600 | $13.68 | 188 |
| 2026-08-19 | $13.61 | $16.46 | 55,700 | $14.02 | 1,430 |
| 2026-08-18 | $13.86 | $16.76 | 42,700 | $13.79 | 1,457 |
| 2026-08-17 | $13.60 | $16.45 | 33,800 | $13.69 | 1,425 |
| 2026-08-14 | $13.74 | $16.62 | 23,000 | $13.73 | 1,078 |
| 2026-08-13 | $13.70 | $16.57 | 30,100 | $13.70 | 242 |
| 2026-08-12 | $13.82 | $16.71 | 37,000 | $13.73 | 828 |
| 2026-08-11 | $13.60 | $16.45 | 30,400 | $13.61 | 1,618 |
| 2026-08-10 | $13.66 | $16.52 | 62,500 | $13.76 | 1,068 |
| 2026-08-07 | $14.17 | $17.14 | 24,800 | $14.02 | 266 |
| 2026-08-06 | $14.44 | $17.46 | 34,500 | $14.20 | 1,301 |
| 2026-08-05 | $14.25 | $17.23 | 51,100 | $14.13 | 1,666 |
| 2026-08-04 | $14.19 | $17.16 | 75,200 | $14.25 | 10,701 |
| 2026-08-03 | $14.00 | $16.93 | 72,800 | $14.33 | 4,232 |
| 2026-07-31 | $14.22 | $17.20 | 48,900 | $14.43 | 6,910 |
| 2026-07-30 | $14.60 | $17.66 | 27,300 | $14.41 | 157 |
| 2026-07-29 | $14.50 | $17.54 | 75,500 | $14.56 | 660 |
| 2026-07-28 | $14.60 | $17.66 | 141,200 | $14.60 | 624 |
| 2026-07-27 | $14.62 | $17.68 | 84,300 | $14.55 | 620 |
| 2026-07-24 | $14.30 | $17.30 | 66,900 | $14.07 | 882 |
| 2026-07-23 | $14.09 | $17.04 | 29,900 | $14.08 | 828 |
| 2026-07-22 | $14.05 | $16.99 | 21,000 | $14.01 | 241 |
| 2026-07-21 | $14.05 | $16.99 | 18,300 | $13.98 | 1,865 |
| 2026-07-20 | $13.85 | $16.75 | 24,100 | $13.90 | 343 |
| 2026-07-17 | $14.15 | $17.11 | 75,900 | — | — |
| 2026-07-16 | $13.77 | $16.65 | 35,200 | — | — |
| 2026-07-15 | $13.66 | $16.52 | 15,200 | — | — |
| 2026-07-14 | $13.64 | $16.50 | 17,900 | — | — |
| 2026-07-13 | $13.50 | $16.33 | 12,700 | — | — |
| 2026-07-10 | $13.65 | $16.51 | 35,400 | — | — |
| 2026-07-09 | $13.70 | $16.57 | 18,300 | — | — |
| 2026-07-08 | $13.25 | $16.03 | 51,700 | — | — |
| 2026-07-07 | $13.57 | $16.41 | 10,700 | — | — |
| 2026-07-06 | $13.58 | $16.42 | 24,100 | — | — |
| 2026-07-02 | $13.77 | $16.65 | 22,500 | — | — |
| 2026-07-01 | $13.78 | $16.67 | 36,900 | — | — |
| 2026-06-30 | $13.75 | $16.63 | 57,700 | — | — |
| 2026-06-29 | $13.60 | $16.45 | 31,000 | — | — |
| 2026-06-26 | $13.60 | $16.45 | 167,000 | — | — |
| 2026-06-25 | $13.36 | $16.16 | 46,400 | — | — |
| 2026-06-24 | $13.21 | $15.98 | 27,500 | — | — |
| 2026-06-23 | $13.57 | $16.41 | 29,400 | — | — |
| 2026-06-22 | $13.50 | $16.33 | 54,000 | — | — |
| 2026-06-18 | $13.34 | $16.13 | 40,200 | — | — |
| 2026-06-17 | $13.17 | $15.93 | 25,600 | — | — |
| 2026-06-16 | $13.30 | $16.09 | 41,600 | — | — |
| 2026-06-15 | $13.39 | $15.99 | 39,700 | — | — |
| 2026-06-12 | $13.22 | $15.79 | 14,400 | — | — |
| 2026-06-11 | $13.09 | $15.63 | 12,400 | — | — |
| 2026-06-10 | $13.24 | $15.81 | 13,200 | — | — |
| 2026-06-09 | $13.20 | $15.76 | 15,300 | — | — |
| 2026-06-08 | $13.06 | $15.59 | 29,300 | — | — |
| 2026-06-05 | $13.04 | $15.57 | 16,900 | — | — |
| 2026-06-04 | $12.71 | $15.18 | 11,500 | — | — |
| 2026-06-03 | $12.67 | $15.13 | 26,200 | — | — |
| 2026-06-02 | $13.02 | $15.55 | 10,500 | — | — |
| 2026-06-01 | $12.98 | $15.50 | 46,500 | — | — |
| 2026-05-29 | $13.12 | $15.67 | 12,200 | — | — |
| 2026-05-28 | $13.25 | $15.82 | 11,700 | — | — |
| 2026-05-27 | $13.24 | $15.81 | 15,400 | — | — |
| 2026-05-26 | $13.10 | $15.64 | 26,800 | — | — |
| 2026-05-22 | $13.24 | $15.81 | 22,500 | — | — |
| 2026-05-21 | $13.27 | $15.85 | 30,900 | — | — |
| 2026-05-20 | $13.18 | $15.74 | 14,100 | — | — |
| 2026-05-19 | $12.83 | $15.32 | 40,200 | — | — |
| 2026-05-18 | $13.06 | $15.59 | 23,500 | — | — |
| 2026-05-15 | $13.03 | $15.56 | 10,700 | — | — |
| 2026-05-14 | $13.13 | $15.68 | 22,600 | — | — |
| 2026-05-13 | $13.00 | $15.52 | 11,700 | — | — |
| 2026-05-12 | $13.09 | $15.63 | 9,800 | — | — |
| 2026-05-11 | $12.90 | $15.40 | 28,000 | — | — |
| 2026-05-08 | $12.82 | $15.31 | 24,900 | — | — |
| 2026-05-07 | $12.95 | $15.46 | 16,800 | — | — |
| 2026-05-06 | $12.75 | $15.22 | 23,900 | — | — |
| 2026-05-05 | $12.95 | $15.46 | 18,600 | — | — |
| 2026-05-04 | $12.83 | $15.32 | 16,200 | — | — |
| 2026-05-01 | $13.16 | $15.71 | 33,700 | — | — |
| 2026-04-30 | $12.37 | $14.77 | 15,600 | — | — |
| 2026-04-29 | $12.37 | $14.77 | 9,900 | — | — |
| 2026-04-28 | $12.63 | $15.08 | 14,600 | — | — |
| 2026-04-27 | $12.24 | $14.62 | 16,400 | — | — |
| 2026-04-24 | $12.37 | $14.77 | 13,700 | — | — |
| 2026-04-23 | $12.45 | $14.87 | 7,400 | — | — |
| 2026-04-22 | $12.39 | $14.79 | 15,100 | — | — |
| 2026-04-21 | $12.28 | $14.66 | 10,000 | — | — |
| 2026-04-20 | $12.70 | $15.17 | 14,000 | — | — |
| 2026-04-17 | $12.81 | $15.30 | 15,600 | — | — |
| 2026-04-16 | $12.45 | $14.87 | 22,500 | — | — |
| 2026-04-15 | $12.94 | $15.45 | 15,100 | — | — |
| 2026-04-14 | $13.29 | $15.87 | 20,100 | — | — |
| 2026-04-13 | $13.22 | $15.79 | 14,000 | — | — |
| 2026-04-10 | $13.18 | $15.74 | 8,300 | — | — |
| 2026-04-09 | $13.22 | $15.79 | 20,200 | — | — |
| 2026-04-08 | $12.85 | $15.34 | 22,100 | — | — |
| 2026-04-07 | $12.82 | $15.31 | 7,800 | — | — |
| 2026-04-06 | $12.65 | $15.11 | 48,900 | — | — |
| 2026-04-02 | $12.89 | $15.39 | 55,300 | — | — |
| 2026-04-01 | $12.15 | $14.51 | 13,300 | — | — |
| 2026-03-31 | $11.90 | $14.21 | 38,300 | — | — |
| 2026-03-30 | $11.99 | $14.32 | 28,700 | — | — |
| 2026-03-27 | $11.91 | $14.22 | 12,700 | — | — |
| 2026-03-26 | $12.15 | $14.51 | 25,400 | — | — |
| 2026-03-25 | $12.00 | $14.33 | 18,900 | — | — |
| 2026-03-24 | $12.02 | $14.35 | 33,900 | — | — |
| 2026-03-23 | $12.00 | $14.33 | 61,900 | — | — |
| 2026-03-20 | $12.50 | $14.93 | 90,700 | — | — |
| 2026-03-19 | $12.33 | $14.72 | 21,500 | — | — |
| 2026-03-18 | $12.57 | $15.01 | 38,100 | — | — |
| 2026-03-17 | $12.68 | $15.14 | 17,500 | — | — |
| 2026-03-16 | $12.82 | $15.12 | 28,900 | — | — |
| 2026-03-13 | $12.88 | $15.19 | 17,500 | — | — |
| 2026-03-12 | $12.80 | $15.09 | 16,700 | — | — |
| 2026-03-11 | $12.86 | $15.16 | 21,000 | — | — |
| 2026-03-10 | $12.47 | $14.70 | 26,500 | — | — |
| 2026-03-09 | $12.85 | $15.15 | 17,200 | — | — |
| 2026-03-06 | $12.86 | $15.16 | 26,400 | — | — |
| 2026-03-05 | $12.99 | $15.32 | 18,800 | — | — |
| 2026-03-04 | $13.10 | $15.45 | 44,800 | — | — |
| 2026-03-03 | $12.80 | $15.09 | 18,300 | — | — |
| 2026-03-02 | $12.84 | $15.14 | 20,300 | — | — |
| 2026-02-27 | $12.80 | $15.09 | 30,800 | — | — |
| 2026-02-26 | $12.78 | $15.07 | 50,300 | — | — |
| 2026-02-25 | $12.96 | $15.28 | 47,800 | — | — |
| 2026-02-24 | $12.31 | $14.52 | 63,800 | — | — |
| 2026-02-23 | $12.01 | $14.16 | 100,600 | — | — |
| 2026-02-20 | $13.03 | $15.36 | 16,400 | — | — |
| 2026-02-19 | $12.65 | $14.92 | 17,400 | — | — |
| 2026-02-18 | $12.68 | $14.95 | 44,900 | — | — |
| 2026-02-17 | $12.71 | $14.99 | 24,900 | — | — |
| 2026-02-13 | $12.94 | $15.26 | 20,700 | — | — |
| 2026-02-12 | $12.74 | $15.02 | 30,100 | — | — |
| 2026-02-11 | $12.80 | $15.09 | 47,800 | — | — |
| 2026-02-10 | $12.74 | $15.02 | 46,700 | — | — |
| 2026-02-09 | $12.50 | $14.74 | 60,600 | — | — |
| 2026-02-06 | $13.05 | $15.39 | 35,800 | — | — |
| 2026-02-05 | $13.25 | $15.62 | 17,300 | — | — |
| 2026-02-04 | $13.20 | $15.57 | 19,600 | — | — |
| 2026-02-03 | $13.21 | $15.58 | 16,500 | — | — |
| 2026-02-02 | $13.25 | $15.62 | 45,000 | — | — |
| 2026-01-30 | $13.12 | $15.47 | 20,800 | — | — |
| 2026-01-29 | $12.86 | $15.16 | 5,400 | — | — |
| 2026-01-28 | $12.81 | $15.11 | 11,400 | — | — |
| 2026-01-27 | $13.20 | $15.57 | 4,700 | — | — |
| 2026-01-26 | $13.32 | $15.71 | 21,500 | — | — |
| 2026-01-23 | $13.28 | $15.66 | 24,300 | — | — |
| 2026-01-22 | $13.42 | $15.82 | 26,900 | — | — |
| 2026-01-21 | $13.35 | $15.74 | 35,500 | — | — |
| 2026-01-20 | $13.24 | $15.61 | 38,200 | — | — |
| 2026-01-16 | $13.22 | $15.59 | 31,100 | — | — |
| 2026-01-15 | $13.34 | $15.73 | 16,900 | — | — |
| 2026-01-14 | $13.29 | $15.67 | 8,700 | — | — |
| 2026-01-13 | $13.35 | $15.74 | 14,400 | — | — |
| 2026-01-12 | $13.40 | $15.80 | 33,700 | — | — |
| 2026-01-09 | $13.45 | $15.86 | 18,700 | — | — |
| 2026-01-08 | $13.29 | $15.67 | 12,500 | — | — |
| 2026-01-07 | $12.98 | $15.31 | 44,600 | — | — |
| 2026-01-06 | $13.00 | $15.33 | 20,300 | — | — |
| 2026-01-05 | $12.84 | $15.14 | 35,300 | — | — |
| 2026-01-02 | $12.98 | $15.31 | 36,700 | — | — |