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
- 2023-09-27 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 | — | — | — | $13.21 | 102,134 |
| 2026-09-03 | — | — | — | $12.25 | 38,617 |
| 2026-09-02 | — | — | — | $12.09 | 81,358 |
| 2026-09-01 | — | — | — | $12.49 | 37,247 |
| 2026-08-31 | — | — | — | $12.61 | 55,996 |
| 2026-08-28 | — | — | — | $12.84 | 38,187 |
| 2026-08-27 | $12.75 | $12.93 | 670,300 | $13.04 | 28,304 |
| 2026-08-26 | $13.03 | $13.21 | 718,800 | $12.85 | 27,545 |
| 2026-08-25 | $12.88 | $13.06 | 956,200 | $12.80 | 35,401 |
| 2026-08-24 | $12.75 | $12.93 | 1,063,800 | $12.81 | 24,925 |
| 2026-08-21 | $12.69 | $12.87 | 878,700 | $12.90 | 38,335 |
| 2026-08-20 | $12.82 | $13.00 | 838,900 | $12.85 | 37,638 |
| 2026-08-19 | $13.05 | $13.23 | 989,900 | $13.24 | 45,441 |
| 2026-08-18 | $13.01 | $13.19 | 1,298,900 | $13.61 | 70,942 |
| 2026-08-17 | $13.41 | $13.60 | 1,516,200 | $13.33 | 39,822 |
| 2026-08-14 | $13.33 | $13.52 | 1,413,100 | $13.61 | 58,796 |
| 2026-08-13 | $13.52 | $13.71 | 1,264,700 | $14.25 | 40,799 |
| 2026-08-12 | $14.16 | $14.36 | 2,182,300 | $14.58 | 93,278 |
| 2026-08-11 | $13.88 | $14.07 | 3,331,200 | $14.03 | 223,120 |
| 2026-08-10 | $13.87 | $14.06 | 3,685,600 | $13.99 | 212,898 |
| 2026-08-07 | $14.21 | $14.41 | 1,293,600 | $13.94 | 91,693 |
| 2026-08-06 | $13.85 | $14.04 | 1,085,400 | $13.87 | 27,173 |
| 2026-08-05 | $13.93 | $14.12 | 1,100,000 | $14.25 | 53,790 |
| 2026-08-04 | $14.17 | $14.37 | 1,158,300 | $14.36 | 57,352 |
| 2026-08-03 | $14.27 | $14.47 | 1,133,600 | $14.71 | 47,045 |
| 2026-07-31 | $14.46 | $14.66 | 825,900 | $14.50 | 42,774 |
| 2026-07-30 | $14.59 | $14.79 | 944,200 | $14.81 | 47,750 |
| 2026-07-29 | $14.92 | $15.13 | 877,900 | $15.35 | 51,841 |
| 2026-07-28 | $15.36 | $15.57 | 942,500 | $15.64 | 57,912 |
| 2026-07-27 | $15.35 | $15.56 | 1,477,400 | $15.81 | 88,878 |
| 2026-07-24 | $15.58 | $15.80 | 588,900 | $15.72 | 25,918 |
| 2026-07-23 | $15.59 | $15.81 | 1,016,100 | $15.53 | 40,627 |
| 2026-07-22 | $15.90 | $16.12 | 976,100 | $15.90 | 79,278 |
| 2026-07-21 | $16.01 | $16.23 | 1,562,300 | $16.01 | 66,063 |
| 2026-07-20 | $16.14 | $16.36 | 1,684,100 | $16.52 | 98,468 |
| 2026-07-17 | $16.50 | $16.73 | 2,028,300 | — | — |
| 2026-07-16 | $16.42 | $16.65 | 2,450,900 | — | — |
| 2026-07-15 | $15.51 | $15.73 | 1,086,900 | — | — |
| 2026-07-14 | $14.90 | $15.11 | 702,700 | — | — |
| 2026-07-13 | $14.74 | $14.94 | 933,700 | — | — |
| 2026-07-10 | $14.53 | $14.73 | 1,028,800 | — | — |
| 2026-07-09 | $14.35 | $14.55 | 1,010,300 | — | — |
| 2026-07-08 | $14.16 | $14.36 | 1,423,100 | — | — |
| 2026-07-07 | $14.11 | $14.31 | 1,640,300 | — | — |
| 2026-07-06 | $13.59 | $13.78 | 1,152,400 | — | — |
| 2026-07-02 | $14.28 | $14.48 | 818,500 | — | — |
| 2026-07-01 | $14.68 | $14.88 | 1,058,700 | — | — |
| 2026-06-30 | $14.52 | $14.72 | 1,122,800 | — | — |
| 2026-06-29 | $14.83 | $15.04 | 1,889,900 | — | — |
| 2026-06-26 | $14.42 | $14.62 | 4,261,500 | — | — |
| 2026-06-25 | $13.74 | $13.93 | 1,298,500 | — | — |
| 2026-06-24 | $13.49 | $13.68 | 1,142,800 | — | — |
| 2026-06-23 | $13.20 | $13.38 | 1,384,400 | — | — |
| 2026-06-22 | $13.11 | $13.29 | 1,500,100 | — | — |
| 2026-06-18 | $12.88 | $13.06 | 2,445,200 | — | — |
| 2026-06-17 | $12.80 | $12.98 | 1,118,800 | — | — |
| 2026-06-16 | $13.17 | $13.35 | 1,378,800 | — | — |
| 2026-06-15 | $13.14 | $13.32 | 973,300 | — | — |
| 2026-06-12 | $13.19 | $13.37 | 1,477,000 | — | — |
| 2026-06-11 | $13.31 | $13.49 | 998,400 | — | — |
| 2026-06-10 | $13.02 | $13.20 | 1,385,200 | — | — |
| 2026-06-09 | $12.87 | $13.05 | 1,266,300 | — | — |
| 2026-06-08 | $12.46 | $12.63 | 1,005,000 | — | — |
| 2026-06-05 | $12.85 | $13.03 | 819,700 | — | — |
| 2026-06-04 | $13.24 | $13.42 | 1,109,400 | — | — |
| 2026-06-03 | $13.15 | $13.33 | 1,891,200 | — | — |
| 2026-06-02 | $12.80 | $12.98 | 1,404,700 | — | — |
| 2026-06-01 | $12.89 | $13.07 | 1,353,100 | — | — |
| 2026-05-29 | $12.92 | $13.10 | 1,990,900 | — | — |
| 2026-05-28 | $12.80 | $12.98 | 2,057,700 | — | — |
| 2026-05-27 | $11.97 | $12.14 | 2,033,200 | — | — |
| 2026-05-26 | $11.79 | $11.95 | 2,124,300 | — | — |
| 2026-05-22 | $11.74 | $11.90 | 1,530,000 | — | — |
| 2026-05-21 | $11.61 | $11.77 | 866,500 | — | — |
| 2026-05-20 | $11.70 | $11.86 | 1,342,900 | — | — |
| 2026-05-19 | $11.84 | $12.00 | 1,077,900 | — | — |
| 2026-05-18 | $12.17 | $12.34 | 2,135,900 | — | — |
| 2026-05-15 | $12.25 | $12.42 | 2,532,500 | — | — |
| 2026-05-14 | $12.17 | $12.34 | 2,567,900 | — | — |
| 2026-05-13 | $11.25 | $11.41 | 3,984,900 | — | — |
| 2026-05-12 | $12.00 | $12.17 | 9,378,100 | — | — |
| 2026-05-11 | $9.30 | $9.43 | 1,359,500 | — | — |
| 2026-05-08 | $9.24 | $9.37 | 1,038,600 | — | — |
| 2026-05-07 | $9.29 | $9.42 | 1,275,900 | — | — |
| 2026-05-06 | $9.22 | $9.35 | 862,000 | — | — |
| 2026-05-05 | $9.27 | $9.40 | 1,065,000 | — | — |
| 2026-05-04 | $8.92 | $9.04 | 1,345,000 | — | — |
| 2026-05-01 | $9.71 | $9.84 | 886,700 | — | — |
| 2026-04-30 | $9.72 | $9.85 | 783,000 | — | — |
| 2026-04-29 | $9.57 | $9.70 | 1,189,700 | — | — |
| 2026-04-28 | $9.62 | $9.75 | 709,300 | — | — |
| 2026-04-27 | $9.64 | $9.77 | 1,258,200 | — | — |
| 2026-04-24 | $9.79 | $9.93 | 1,059,400 | — | — |
| 2026-04-23 | $9.50 | $9.63 | 1,100,900 | — | — |
| 2026-04-22 | $9.98 | $10.12 | 899,900 | — | — |
| 2026-04-21 | $10.10 | $10.24 | 1,342,300 | — | — |
| 2026-04-20 | $10.19 | $10.33 | 1,299,100 | — | — |
| 2026-04-17 | $9.89 | $10.03 | 1,663,700 | — | — |
| 2026-04-16 | $9.48 | $9.61 | 1,505,700 | — | — |
| 2026-04-15 | $9.25 | $9.38 | 1,064,600 | — | — |
| 2026-04-14 | $9.22 | $9.35 | 997,900 | — | — |
| 2026-04-13 | $8.83 | $8.95 | 651,300 | — | — |
| 2026-04-10 | $8.66 | $8.78 | 750,700 | — | — |
| 2026-04-09 | $8.59 | $8.71 | 1,571,600 | — | — |
| 2026-04-08 | $8.16 | $8.27 | 1,454,000 | — | — |
| 2026-04-07 | $7.88 | $7.99 | 719,000 | — | — |
| 2026-04-06 | $7.80 | $7.91 | 644,600 | — | — |
| 2026-04-02 | $7.83 | $7.94 | 627,200 | — | — |
| 2026-04-01 | $7.82 | $7.93 | 882,500 | — | — |
| 2026-03-31 | $7.86 | $7.97 | 905,300 | — | — |
| 2026-03-30 | $7.82 | $7.93 | 862,600 | — | — |
| 2026-03-27 | $7.71 | $7.82 | 1,118,100 | — | — |
| 2026-03-26 | $7.72 | $7.83 | 1,070,600 | — | — |
| 2026-03-25 | $7.97 | $8.08 | 928,300 | — | — |
| 2026-03-24 | $7.67 | $7.78 | 889,000 | — | — |
| 2026-03-23 | $7.72 | $7.83 | 1,405,500 | — | — |
| 2026-03-20 | $7.25 | $7.35 | 5,586,300 | — | — |
| 2026-03-19 | $7.38 | $7.48 | 1,428,100 | — | — |
| 2026-03-18 | $7.34 | $7.44 | 1,621,800 | — | — |
| 2026-03-17 | $7.66 | $7.77 | 1,394,600 | — | — |
| 2026-03-16 | $7.35 | $7.45 | 1,390,500 | — | — |
| 2026-03-13 | $7.59 | $7.70 | 1,141,300 | — | — |
| 2026-03-12 | $7.53 | $7.63 | 1,681,000 | — | — |
| 2026-03-11 | $7.50 | $7.60 | 1,631,700 | — | — |
| 2026-03-10 | $7.79 | $7.90 | 1,430,700 | — | — |
| 2026-03-09 | $8.06 | $8.17 | 1,690,000 | — | — |
| 2026-03-06 | $7.86 | $7.97 | 1,293,600 | — | — |
| 2026-03-05 | $8.06 | $8.17 | 2,314,700 | — | — |
| 2026-03-04 | $7.66 | $7.77 | 1,217,200 | — | — |
| 2026-03-03 | $7.62 | $7.73 | 1,744,100 | — | — |
| 2026-03-02 | $7.86 | $7.97 | 1,110,100 | — | — |
| 2026-02-27 | $7.87 | $7.98 | 1,959,300 | — | — |
| 2026-02-26 | $7.83 | $7.94 | 1,629,000 | — | — |
| 2026-02-25 | $7.65 | $7.76 | 1,415,400 | — | — |
| 2026-02-24 | $7.46 | $7.56 | 1,591,300 | — | — |
| 2026-02-23 | $7.58 | $7.69 | 1,779,100 | — | — |
| 2026-02-20 | $7.98 | $8.09 | 2,006,000 | — | — |
| 2026-02-19 | $7.68 | $7.79 | 1,174,900 | — | — |
| 2026-02-18 | $7.67 | $7.78 | 1,510,000 | — | — |
| 2026-02-17 | $7.55 | $7.65 | 2,566,600 | — | — |
| 2026-02-13 | $7.70 | $7.81 | 2,905,400 | — | — |
| 2026-02-12 | $8.23 | $8.34 | 2,630,200 | — | — |
| 2026-02-11 | $8.67 | $8.79 | 4,206,000 | — | — |
| 2026-02-10 | $8.50 | $8.62 | 7,983,900 | — | — |
| 2026-02-09 | $7.32 | $7.42 | 2,236,900 | — | — |
| 2026-02-06 | $7.18 | $7.28 | 1,537,800 | — | — |
| 2026-02-05 | $6.83 | $6.92 | 1,861,900 | — | — |
| 2026-02-04 | $6.94 | $7.04 | 3,114,600 | — | — |
| 2026-02-03 | $6.78 | $6.87 | 1,732,800 | — | — |
| 2026-02-02 | $6.68 | $6.77 | 1,752,500 | — | — |
| 2026-01-30 | $6.53 | $6.62 | 1,590,500 | — | — |
| 2026-01-29 | $6.56 | $6.65 | 2,833,300 | — | — |
| 2026-01-28 | $6.32 | $6.41 | 2,871,800 | — | — |
| 2026-01-27 | $6.75 | $6.84 | 2,328,300 | — | — |
| 2026-01-26 | $6.77 | $6.86 | 1,326,200 | — | — |
| 2026-01-23 | $6.85 | $6.95 | 1,282,300 | — | — |
| 2026-01-22 | $6.75 | $6.84 | 1,210,300 | — | — |
| 2026-01-21 | $6.67 | $6.76 | 2,061,800 | — | — |
| 2026-01-20 | $6.55 | $6.64 | 1,082,500 | — | — |
| 2026-01-16 | $6.88 | $6.98 | 1,888,800 | — | — |
| 2026-01-15 | $6.87 | $6.97 | 1,253,700 | — | — |
| 2026-01-14 | $6.50 | $6.59 | 1,214,700 | — | — |
| 2026-01-13 | $6.46 | $6.55 | 1,226,500 | — | — |
| 2026-01-12 | $6.37 | $6.46 | 1,362,600 | — | — |
| 2026-01-09 | $6.44 | $6.53 | 1,707,100 | — | — |
| 2026-01-08 | $6.32 | $6.41 | 3,625,600 | — | — |
| 2026-01-07 | $6.89 | $6.99 | 1,613,800 | — | — |
| 2026-01-06 | $7.00 | $7.10 | 2,457,200 | — | — |
| 2026-01-05 | $6.43 | $6.52 | 1,888,800 | — | — |
| 2026-01-02 | $6.58 | $6.67 | 2,247,600 | — | — |