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
- 2023-01-27 to 2026-09-09
- 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 |
|---|---|---|---|---|---|
| 2026-09-09 | — | — | — | $15.20 | 3,337 |
| 2026-09-08 | — | — | — | $15.16 | 5,823 |
| 2026-09-04 | — | — | — | $15.06 | 8,594 |
| 2026-09-03 | — | — | — | $14.94 | 4,842 |
| 2026-09-02 | — | — | — | $15.05 | 4,834 |
| 2026-09-01 | — | — | — | $14.71 | 16,828 |
| 2026-08-31 | — | — | — | $14.72 | 3,324 |
| 2026-08-28 | — | — | — | $14.73 | 3,271 |
| 2026-08-27 | $14.64 | $21.90 | 168,000 | $14.07 | 3,247 |
| 2026-08-26 | $14.05 | $21.02 | 56,000 | $14.20 | 1,505 |
| 2026-08-25 | $13.99 | $20.93 | 84,200 | $13.94 | 2,778 |
| 2026-08-24 | $14.09 | $21.08 | 146,200 | $14.18 | 7,233 |
| 2026-08-21 | $14.24 | $21.30 | 182,500 | $14.08 | 6,350 |
| 2026-08-20 | $14.06 | $21.03 | 138,700 | $14.11 | 7,035 |
| 2026-08-19 | $13.90 | $20.79 | 108,000 | $13.89 | 3,124 |
| 2026-08-18 | $13.77 | $20.60 | 300,300 | $13.84 | 12,415 |
| 2026-08-17 | $13.85 | $20.72 | 322,000 | $13.83 | 7,160 |
| 2026-08-14 | $13.81 | $20.66 | 313,800 | $14.03 | 5,642 |
| 2026-08-13 | $14.17 | $20.60 | 361,000 | $14.43 | 18,317 |
| 2026-08-12 | $14.44 | $20.99 | 252,400 | $14.12 | 4,622 |
| 2026-08-11 | $14.37 | $20.89 | 313,400 | $13.90 | 6,674 |
| 2026-08-10 | $14.02 | $20.38 | 236,400 | $13.90 | 8,242 |
| 2026-08-07 | $13.75 | $19.99 | 311,200 | $13.35 | 4,741 |
| 2026-08-06 | $13.48 | $19.60 | 91,600 | $13.51 | 906 |
| 2026-08-05 | $13.58 | $19.74 | 176,800 | $13.17 | 4,443 |
| 2026-08-04 | $12.98 | $18.87 | 172,700 | $12.89 | 4,302 |
| 2026-08-03 | $13.17 | $19.14 | 134,500 | $13.29 | 3,716 |
| 2026-07-31 | $13.43 | $19.52 | 71,300 | $13.30 | 2,014 |
| 2026-07-30 | $13.19 | $19.17 | 133,600 | $13.10 | 1,926 |
| 2026-07-29 | $13.10 | $19.04 | 73,200 | $13.06 | 2,509 |
| 2026-07-28 | $12.77 | $18.56 | 107,200 | $13.01 | 1,907 |
| 2026-07-27 | $12.91 | $18.77 | 137,200 | $12.58 | 2,257 |
| 2026-07-24 | $13.14 | $19.10 | 49,900 | $13.32 | 1,206 |
| 2026-07-23 | $13.24 | $19.25 | 113,700 | $13.12 | 3,513 |
| 2026-07-22 | $13.05 | $18.97 | 53,700 | $13.19 | 1,088 |
| 2026-07-21 | $13.06 | $18.99 | 159,400 | $12.98 | 7,218 |
| 2026-07-20 | $12.91 | $18.77 | 72,300 | $12.82 | 4,946 |
| 2026-07-17 | $12.80 | $18.61 | 123,000 | $13.06 | 3,728 |
| 2026-07-16 | $13.05 | $18.97 | 102,300 | $13.13 | 1,838 |
| 2026-07-15 | $13.10 | $19.04 | 72,200 | $13.24 | 2,512 |
| 2026-07-14 | $13.19 | $19.17 | 77,100 | $13.12 | 4,947 |
| 2026-07-13 | $13.13 | $19.09 | 391,400 | $13.11 | 7,016 |
| 2026-07-10 | $13.05 | $18.97 | 69,800 | $13.01 | 2,118 |
| 2026-07-09 | $13.11 | $19.06 | 82,600 | $13.12 | 3,004 |
| 2026-07-08 | $13.11 | $19.06 | 119,900 | $13.04 | 4,336 |
| 2026-07-07 | $12.85 | $18.68 | 134,000 | $12.62 | 7,737 |
| 2026-07-06 | $12.42 | $18.05 | 75,000 | $12.46 | 3,039 |
| 2026-07-02 | $12.37 | $17.98 | 67,500 | $12.56 | 4,228 |
| 2026-07-01 | $12.39 | $18.01 | 124,900 | $12.50 | 3,672 |
| 2026-06-30 | $12.50 | $18.17 | 182,500 | $12.48 | 4,154 |
| 2026-06-29 | $12.38 | $18.00 | 100,600 | $12.44 | 3,229 |
| 2026-06-26 | $12.51 | $18.19 | 88,000 | $12.47 | 1,648 |
| 2026-06-25 | $12.49 | $18.16 | 210,200 | $12.50 | 2,854 |
| 2026-06-24 | $12.34 | $17.94 | 182,400 | $12.51 | 4,364 |
| 2026-06-23 | $12.71 | $18.48 | 162,800 | $12.58 | 6,693 |
| 2026-06-22 | $12.60 | $18.32 | 181,800 | $12.60 | 7,235 |
| 2026-06-18 | $12.38 | $18.00 | 124,700 | $12.80 | 7,418 |
| 2026-06-17 | $12.56 | $18.26 | 140,300 | $12.71 | 5,227 |
| 2026-06-16 | $12.59 | $18.30 | 121,700 | $12.84 | 1,075 |
| 2026-06-15 | $12.90 | $18.75 | 113,600 | $13.04 | 2,224 |
| 2026-06-12 | $13.17 | $19.14 | 118,100 | $12.98 | 3,182 |
| 2026-06-11 | $13.06 | $18.99 | 123,200 | $13.49 | 4,905 |
| 2026-06-10 | $13.52 | $19.65 | 89,400 | $13.54 | 3,355 |
| 2026-06-09 | $13.32 | $19.36 | 122,600 | $13.64 | 2,055 |
| 2026-06-08 | $13.64 | $19.83 | 122,400 | — | — |
| 2026-06-05 | $13.44 | $19.54 | 206,300 | — | — |
| 2026-06-04 | $13.78 | $20.03 | 509,900 | — | — |
| 2026-06-03 | $13.44 | $19.54 | 579,600 | — | — |
| 2026-06-02 | $13.50 | $19.62 | 439,700 | — | — |
| 2026-06-01 | $13.10 | $19.04 | 309,200 | — | — |
| 2026-05-29 | $12.72 | $18.49 | 135,000 | — | — |
| 2026-05-28 | $12.96 | $18.84 | 122,700 | — | — |
| 2026-05-27 | $12.90 | $18.75 | 215,800 | — | — |
| 2026-05-26 | $13.30 | $19.33 | 157,500 | — | — |
| 2026-05-22 | $13.71 | $19.93 | 260,400 | — | — |
| 2026-05-21 | $13.75 | $19.99 | 388,100 | — | — |
| 2026-05-20 | $13.23 | $19.23 | 197,900 | — | — |
| 2026-05-19 | $13.42 | $19.51 | 77,100 | — | — |
| 2026-05-18 | $13.52 | $19.65 | 277,800 | — | — |
| 2026-05-15 | $13.07 | $19.00 | 324,500 | — | — |
| 2026-05-14 | $12.97 | $18.33 | 317,100 | — | — |
| 2026-05-13 | $13.06 | $18.46 | 284,100 | — | — |
| 2026-05-12 | $12.88 | $18.20 | 199,300 | — | — |
| 2026-05-11 | $12.50 | $17.67 | 846,200 | — | — |
| 2026-05-08 | $12.31 | $17.40 | 395,000 | — | — |
| 2026-05-07 | $12.50 | $17.67 | 239,800 | — | — |
| 2026-05-06 | $12.37 | $17.48 | 280,700 | — | — |
| 2026-05-05 | $12.50 | $17.67 | 237,800 | — | — |
| 2026-05-04 | $12.44 | $17.58 | 111,900 | — | — |
| 2026-05-01 | $12.32 | $17.41 | 124,800 | — | — |
| 2026-04-30 | $12.43 | $17.57 | 183,100 | — | — |
| 2026-04-29 | $12.60 | $17.81 | 188,600 | — | — |
| 2026-04-28 | $12.28 | $17.36 | 141,000 | — | — |
| 2026-04-27 | $12.23 | $17.29 | 79,300 | — | — |
| 2026-04-24 | $12.29 | $17.37 | 336,100 | — | — |
| 2026-04-23 | $12.23 | $17.29 | 250,100 | — | — |
| 2026-04-22 | $12.11 | $17.12 | 78,300 | — | — |
| 2026-04-21 | $11.90 | $16.82 | 81,000 | — | — |
| 2026-04-20 | $11.72 | $16.56 | 153,100 | — | — |
| 2026-04-17 | $11.50 | $16.25 | 205,700 | — | — |
| 2026-04-16 | $11.82 | $16.71 | 92,600 | — | — |
| 2026-04-15 | $11.90 | $16.82 | 70,900 | — | — |
| 2026-04-14 | $11.92 | $16.85 | 157,000 | — | — |
| 2026-04-13 | $12.16 | $17.19 | 205,500 | — | — |
| 2026-04-10 | $12.20 | $17.24 | 98,100 | — | — |
| 2026-04-09 | $12.34 | $17.44 | 31,300 | — | — |
| 2026-04-08 | $12.50 | $17.67 | 190,700 | — | — |
| 2026-04-07 | $12.81 | $18.10 | 403,000 | — | — |
| 2026-04-06 | $12.58 | $17.78 | 68,000 | — | — |
| 2026-04-02 | $12.52 | $17.69 | 85,900 | — | — |
| 2026-04-01 | $12.38 | $17.50 | 186,400 | — | — |
| 2026-03-31 | $12.58 | $17.78 | 182,100 | — | — |
| 2026-03-30 | $12.91 | $18.25 | 266,700 | — | — |
| 2026-03-27 | $13.14 | $18.57 | 99,400 | — | — |
| 2026-03-26 | $13.10 | $18.51 | 516,300 | — | — |
| 2026-03-25 | $12.88 | $18.20 | 215,200 | — | — |
| 2026-03-24 | $13.02 | $18.40 | 144,800 | — | — |
| 2026-03-23 | $12.74 | $18.01 | 434,800 | — | — |
| 2026-03-20 | $12.77 | $18.05 | 582,700 | — | — |
| 2026-03-19 | $12.56 | $17.75 | 334,000 | — | — |
| 2026-03-18 | $12.31 | $17.40 | 225,500 | — | — |
| 2026-03-17 | $12.34 | $17.44 | 136,400 | — | — |
| 2026-03-16 | $12.53 | $17.71 | 239,300 | — | — |
| 2026-03-13 | $12.36 | $17.47 | 158,400 | — | — |
| 2026-03-12 | $12.24 | $17.30 | 169,300 | — | — |
| 2026-03-11 | $12.34 | $17.44 | 137,600 | — | — |
| 2026-03-10 | $12.34 | $17.44 | 251,300 | — | — |
| 2026-03-09 | $12.67 | $17.48 | 301,500 | — | — |
| 2026-03-06 | $12.62 | $17.41 | 625,700 | — | — |
| 2026-03-05 | $12.71 | $17.54 | 221,300 | — | — |
| 2026-03-04 | $12.55 | $17.32 | 216,300 | — | — |
| 2026-03-03 | $12.76 | $17.61 | 240,600 | — | — |
| 2026-03-02 | $12.82 | $17.69 | 260,000 | — | — |
| 2026-02-27 | $12.52 | $17.28 | 201,600 | — | — |
| 2026-02-26 | $12.52 | $17.28 | 95,200 | — | — |
| 2026-02-25 | $12.54 | $17.30 | 122,900 | — | — |
| 2026-02-24 | $12.67 | $17.48 | 101,700 | — | — |
| 2026-02-23 | $12.71 | $17.54 | 177,300 | — | — |
| 2026-02-20 | $12.63 | $17.43 | 213,400 | — | — |
| 2026-02-19 | $12.61 | $17.40 | 137,400 | — | — |
| 2026-02-18 | $12.49 | $17.23 | 141,500 | — | — |
| 2026-02-17 | $12.57 | $17.34 | 113,500 | — | — |
| 2026-02-13 | $12.61 | $17.40 | 170,500 | — | — |
| 2026-02-12 | $12.59 | $17.37 | 142,100 | — | — |
| 2026-02-11 | $12.85 | $17.73 | 239,000 | — | — |
| 2026-02-10 | $12.39 | $17.10 | 277,300 | — | — |
| 2026-02-09 | $12.33 | $17.01 | 129,000 | — | — |
| 2026-02-06 | $12.04 | $16.61 | 84,700 | — | — |
| 2026-02-05 | $12.09 | $16.68 | 190,800 | — | — |
| 2026-02-04 | $12.28 | $16.94 | 146,100 | — | — |
| 2026-02-03 | $11.98 | $16.53 | 151,000 | — | — |
| 2026-02-02 | $11.73 | $16.19 | 141,500 | — | — |
| 2026-01-30 | $12.07 | $16.65 | 173,200 | — | — |
| 2026-01-29 | $11.99 | $16.54 | 253,300 | — | — |
| 2026-01-28 | $11.80 | $16.28 | 280,800 | — | — |
| 2026-01-27 | $11.65 | $16.08 | 623,200 | — | — |
| 2026-01-26 | $11.45 | $15.80 | 239,900 | — | — |
| 2026-01-23 | $11.15 | $15.39 | 248,700 | — | — |
| 2026-01-22 | $11.13 | $15.36 | 299,200 | — | — |
| 2026-01-21 | $11.04 | $15.23 | 233,700 | — | — |
| 2026-01-20 | $10.88 | $15.01 | 185,300 | — | — |
| 2026-01-16 | $10.83 | $14.94 | 104,900 | — | — |
| 2026-01-15 | $10.78 | $14.87 | 71,900 | — | — |
| 2026-01-14 | $10.98 | $15.15 | 208,200 | — | — |
| 2026-01-13 | $10.86 | $14.99 | 132,400 | — | — |
| 2026-01-12 | $10.47 | $14.45 | 102,400 | — | — |
| 2026-01-09 | $10.50 | $14.49 | 202,000 | — | — |
| 2026-01-08 | $10.37 | $14.31 | 205,200 | — | — |
| 2026-01-07 | $10.15 | $14.01 | 204,400 | — | — |
| 2026-01-06 | $10.44 | $14.41 | 176,600 | — | — |
| 2026-01-05 | $10.60 | $14.63 | 225,100 | — | — |
| 2026-01-02 | $10.99 | $15.16 | 104,900 | — | — |