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
- 2022-07-14 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $14.80 | $14.80 | 1,000 |
| 2026-08-26 | $14.77 | $14.77 | 1,000 |
| 2026-08-25 | $14.90 | $14.90 | 0 |
| 2026-08-24 | $14.90 | $14.90 | 3,600 |
| 2026-08-21 | $14.90 | $14.90 | 29,900 |
| 2026-08-20 | $15.20 | $15.20 | 0 |
| 2026-08-19 | $15.20 | $15.20 | 0 |
| 2026-08-18 | $15.20 | $15.20 | 0 |
| 2026-08-17 | $15.20 | $15.20 | 0 |
| 2026-08-14 | $15.20 | $15.20 | 100 |
| 2026-08-13 | $14.80 | $14.80 | 1,600 |
| 2026-08-12 | $14.92 | $14.92 | 300 |
| 2026-08-11 | $14.85 | $14.85 | 18,300 |
| 2026-08-10 | $15.25 | $15.25 | 26,800 |
| 2026-08-07 | $15.39 | $15.39 | 800 |
| 2026-08-06 | $15.00 | $15.00 | 0 |
| 2026-08-05 | $15.00 | $15.00 | 800 |
| 2026-08-04 | $15.20 | $15.20 | 4,100 |
| 2026-08-03 | $15.23 | $15.23 | 900 |
| 2026-07-31 | $15.11 | $15.11 | 1,000 |
| 2026-07-30 | $15.01 | $15.01 | 0 |
| 2026-07-29 | $15.01 | $15.01 | 0 |
| 2026-07-28 | $15.01 | $15.01 | 0 |
| 2026-07-27 | $15.01 | $15.01 | 0 |
| 2026-07-24 | $15.01 | $15.01 | 300 |
| 2026-07-23 | $15.15 | $15.15 | 1,300 |
| 2026-07-22 | $15.19 | $15.19 | 700 |
| 2026-07-21 | $15.23 | $15.23 | 0 |
| 2026-07-20 | $15.23 | $15.23 | 0 |
| 2026-07-17 | $15.23 | $15.23 | 0 |
| 2026-07-16 | $15.23 | $15.23 | 0 |
| 2026-07-15 | $15.23 | $15.23 | 0 |
| 2026-07-14 | $15.23 | $15.23 | 0 |
| 2026-07-13 | $15.23 | $15.23 | 200 |
| 2026-07-10 | $15.00 | $15.00 | 0 |
| 2026-07-09 | $15.00 | $15.00 | 0 |
| 2026-07-08 | $15.00 | $15.00 | 400 |
| 2026-07-07 | $14.75 | $14.75 | 0 |
| 2026-07-06 | $14.75 | $14.75 | 0 |
| 2026-07-02 | $14.75 | $14.75 | 200 |
| 2026-07-01 | $14.70 | $14.70 | 0 |
| 2026-06-30 | $14.70 | $14.70 | 300 |
| 2026-06-29 | $15.00 | $15.00 | 100 |
| 2026-06-26 | $15.05 | $15.05 | 0 |
| 2026-06-25 | $15.05 | $15.05 | 5,900 |
| 2026-06-24 | $14.71 | $14.71 | 200 |
| 2026-06-23 | $14.99 | $14.99 | 0 |
| 2026-06-22 | $14.99 | $14.99 | 10,300 |
| 2026-06-18 | $14.45 | $14.45 | 0 |
| 2026-06-17 | $14.45 | $14.45 | 500 |
| 2026-06-16 | $14.50 | $14.50 | 0 |
| 2026-06-15 | $14.50 | $14.50 | 0 |
| 2026-06-12 | $14.50 | $14.50 | 0 |
| 2026-06-11 | $14.50 | $14.50 | 0 |
| 2026-06-10 | $14.50 | $14.50 | 0 |
| 2026-06-09 | $14.50 | $14.50 | 1,000 |
| 2026-06-08 | $14.36 | $14.36 | 2,100 |
| 2026-06-05 | $14.30 | $14.30 | 0 |
| 2026-06-04 | $14.30 | $14.30 | 1,000 |
| 2026-06-03 | $14.05 | $14.05 | 1,200 |
| 2026-06-02 | $14.36 | $14.36 | 0 |
| 2026-06-01 | $14.36 | $14.36 | 0 |
| 2026-05-29 | $14.36 | $14.36 | 0 |
| 2026-05-28 | $14.36 | $14.36 | 0 |
| 2026-05-27 | $14.36 | $14.36 | 0 |
| 2026-05-26 | $14.36 | $14.36 | 0 |
| 2026-05-22 | $14.36 | $14.36 | 0 |
| 2026-05-21 | $14.36 | $14.36 | 0 |
| 2026-05-20 | $14.36 | $14.36 | 0 |
| 2026-05-19 | $14.36 | $14.36 | 100 |
| 2026-05-18 | $14.16 | $14.16 | 400 |
| 2026-05-15 | $14.50 | $14.50 | 0 |
| 2026-05-14 | $14.50 | $14.50 | 12,700 |
| 2026-05-13 | $14.99 | $14.99 | 13,000 |
| 2026-05-12 | $14.15 | $14.15 | 500 |
| 2026-05-11 | $14.15 | $14.15 | 1,700 |
| 2026-05-08 | $14.50 | $14.50 | 0 |
| 2026-05-07 | $14.50 | $14.50 | 0 |
| 2026-05-06 | $14.50 | $14.50 | 7,100 |
| 2026-05-05 | $13.65 | $13.65 | 16,900 |
| 2026-05-04 | $14.01 | $14.01 | 1,100 |
| 2026-05-01 | $14.08 | $14.08 | 1,000 |
| 2026-04-30 | $14.05 | $14.05 | 2,000 |
| 2026-04-29 | $14.01 | $14.01 | 0 |
| 2026-04-28 | $14.01 | $14.01 | 500 |
| 2026-04-27 | $14.10 | $14.10 | 4,300 |
| 2026-04-24 | $14.10 | $14.10 | 0 |
| 2026-04-23 | $14.10 | $14.10 | 9,600 |
| 2026-04-22 | $14.60 | $14.60 | 0 |
| 2026-04-21 | $14.60 | $14.60 | 0 |
| 2026-04-20 | $14.60 | $14.60 | 0 |
| 2026-04-17 | $14.60 | $14.60 | 0 |
| 2026-04-16 | $14.60 | $14.60 | 0 |
| 2026-04-15 | $14.60 | $14.60 | 0 |
| 2026-04-14 | $14.60 | $14.60 | 0 |
| 2026-04-13 | $14.60 | $14.60 | 0 |
| 2026-04-10 | $14.60 | $14.60 | 0 |
| 2026-04-09 | $14.60 | $14.60 | 0 |
| 2026-04-08 | $14.60 | $14.60 | 0 |
| 2026-04-07 | $14.60 | $14.60 | 200 |
| 2026-04-06 | $14.61 | $14.61 | 0 |
| 2026-04-02 | $14.61 | $14.61 | 0 |
| 2026-04-01 | $14.61 | $14.61 | 100 |
| 2026-03-31 | $14.70 | $14.70 | 0 |
| 2026-03-30 | $14.70 | $14.70 | 100 |
| 2026-03-27 | $14.73 | $14.73 | 0 |
| 2026-03-26 | $14.73 | $14.73 | 100 |
| 2026-03-25 | $14.70 | $14.70 | 0 |
| 2026-03-24 | $14.70 | $14.70 | 35,600 |
| 2026-03-23 | $14.70 | $14.70 | 6,000 |
| 2026-03-20 | $14.70 | $14.70 | 7,300 |
| 2026-03-19 | $14.65 | $14.65 | 98,600 |
| 2026-03-18 | $14.60 | $14.60 | 900 |
| 2026-03-17 | $14.62 | $14.62 | 0 |
| 2026-03-16 | $14.62 | $14.62 | 0 |
| 2026-03-13 | $14.62 | $14.62 | 16,800 |
| 2026-03-12 | $14.63 | $14.63 | 12,600 |
| 2026-03-11 | $14.58 | $14.58 | 2,400 |
| 2026-03-10 | $14.40 | $14.40 | 0 |
| 2026-03-09 | $14.40 | $14.40 | 2,600 |
| 2026-03-06 | $14.50 | $14.50 | 600 |
| 2026-03-05 | $14.75 | $14.75 | 0 |
| 2026-03-04 | $14.75 | $14.75 | 400 |
| 2026-03-03 | $14.75 | $14.75 | 1,400 |
| 2026-03-02 | $14.50 | $14.50 | 6,500 |
| 2026-02-27 | $13.00 | $13.00 | 0 |
| 2026-02-26 | $13.00 | $13.00 | 21,900 |
| 2026-02-25 | $12.71 | $12.71 | 200 |
| 2026-02-24 | $12.75 | $12.75 | 200 |
| 2026-02-23 | $12.90 | $12.90 | 0 |
| 2026-02-20 | $12.90 | $12.90 | 7,500 |
| 2026-02-19 | $13.00 | $13.00 | 1,600 |
| 2026-02-18 | $12.90 | $12.90 | 2,600 |
| 2026-02-17 | $12.55 | $12.55 | 6,000 |
| 2026-02-13 | $12.25 | $12.25 | 300 |
| 2026-02-12 | $12.25 | $12.25 | 3,700 |
| 2026-02-11 | $12.40 | $12.40 | 800 |
| 2026-02-10 | $12.37 | $12.37 | 1,700 |
| 2026-02-09 | $12.25 | $12.25 | 0 |
| 2026-02-06 | $12.25 | $12.25 | 0 |
| 2026-02-05 | $12.25 | $12.25 | 0 |
| 2026-02-04 | $12.25 | $12.25 | 9,000 |
| 2026-02-03 | $12.25 | $12.25 | 10,000 |
| 2026-02-02 | $12.00 | $12.00 | 500 |
| 2026-01-30 | $11.92 | $11.92 | 0 |
| 2026-01-29 | $11.92 | $11.92 | 0 |
| 2026-01-28 | $11.92 | $11.92 | 200 |
| 2026-01-27 | $12.00 | $12.00 | 0 |
| 2026-01-26 | $12.00 | $12.00 | 400 |
| 2026-01-23 | $12.02 | $12.02 | 300 |
| 2026-01-22 | $12.00 | $12.00 | 3,800 |
| 2026-01-21 | $12.10 | $12.10 | 3,600 |
| 2026-01-20 | $12.29 | $12.29 | 2,200 |
| 2026-01-16 | $12.29 | $12.29 | 1,100 |
| 2026-01-15 | $12.29 | $12.29 | 4,800 |
| 2026-01-14 | $11.71 | $11.71 | 300 |
| 2026-01-13 | $11.70 | $11.70 | 0 |
| 2026-01-12 | $11.70 | $11.70 | 0 |
| 2026-01-09 | $11.70 | $11.70 | 0 |
| 2026-01-08 | $11.70 | $11.70 | 0 |
| 2026-01-07 | $11.70 | $11.70 | 0 |
| 2026-01-06 | $11.70 | $11.70 | 1,900 |
| 2026-01-05 | $11.92 | $11.92 | 400 |
| 2026-01-02 | $11.92 | $11.92 | 400 |