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
- 2025-04-30 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 | — | — | — | $13.69 | 576 |
| 2026-09-03 | — | — | — | $13.59 | 403 |
| 2026-09-02 | — | — | — | $13.31 | 799 |
| 2026-09-01 | — | — | — | $13.79 | 454 |
| 2026-08-31 | — | — | — | $13.50 | 584 |
| 2026-08-28 | — | — | — | $13.90 | 915 |
| 2026-08-27 | $13.71 | $14.85 | 21,400 | $13.70 | 1,507 |
| 2026-08-26 | $13.30 | $14.41 | 11,500 | $13.78 | 441 |
| 2026-08-25 | $13.83 | $14.98 | 3,600 | — | — |
| 2026-08-24 | $13.65 | $14.79 | 9,400 | $13.75 | 486 |
| 2026-08-21 | $13.52 | $14.65 | 8,000 | $13.51 | 307 |
| 2026-08-20 | $13.40 | $14.52 | 67,700 | $13.90 | 3,685 |
| 2026-08-19 | $13.82 | $14.97 | 16,900 | $13.98 | 604 |
| 2026-08-18 | $13.94 | $15.10 | 35,100 | $14.19 | 1,654 |
| 2026-08-17 | $14.38 | $15.58 | 112,900 | $13.81 | 4,354 |
| 2026-08-14 | $13.47 | $14.59 | 14,800 | $13.40 | 603 |
| 2026-08-13 | $13.52 | $14.65 | 5,300 | $13.56 | 128 |
| 2026-08-12 | $13.76 | $14.91 | 2,900 | $13.78 | 117 |
| 2026-08-11 | $13.73 | $14.87 | 3,500 | $13.71 | 35 |
| 2026-08-10 | $13.84 | $14.99 | 14,200 | $13.86 | 1,691 |
| 2026-08-07 | $13.94 | $15.10 | 9,600 | $13.64 | 1,239 |
| 2026-08-06 | $13.67 | $14.81 | 4,800 | $13.80 | 35 |
| 2026-08-05 | $13.70 | $14.84 | 9,700 | $13.67 | 325 |
| 2026-08-04 | $14.00 | $15.17 | 13,600 | $14.28 | 994 |
| 2026-08-03 | $14.29 | $15.48 | 9,700 | $13.57 | 402 |
| 2026-07-31 | $13.44 | $14.56 | 9,300 | $13.37 | 488 |
| 2026-07-30 | $13.25 | $14.35 | 14,500 | $13.40 | 1,351 |
| 2026-07-29 | $13.43 | $14.55 | 35,900 | $13.76 | 2,371 |
| 2026-07-28 | $13.32 | $14.42 | 60,300 | $13.77 | 3,506 |
| 2026-07-27 | $14.18 | $15.36 | 24,200 | $13.40 | 537 |
| 2026-07-24 | $13.32 | $14.43 | 25,200 | $13.51 | 1,152 |
| 2026-07-23 | $13.43 | $14.55 | 31,500 | $13.58 | 1,246 |
| 2026-07-22 | $13.67 | $14.81 | 23,600 | $13.76 | 967 |
| 2026-07-21 | $14.00 | $15.17 | 17,700 | $13.89 | 18 |
| 2026-07-20 | $13.78 | $14.93 | 7,100 | $13.70 | 1,169 |
| 2026-07-17 | $13.84 | $14.99 | 19,300 | — | — |
| 2026-07-16 | $13.99 | $15.16 | 40,200 | — | — |
| 2026-07-15 | $13.58 | $14.71 | 28,200 | — | — |
| 2026-07-14 | $13.82 | $14.97 | 44,500 | — | — |
| 2026-07-13 | $14.46 | $15.67 | 119,700 | — | — |
| 2026-07-10 | $14.42 | $15.62 | 25,500 | — | — |
| 2026-07-09 | $14.51 | $15.72 | 22,300 | — | — |
| 2026-07-08 | $14.51 | $15.72 | 26,100 | — | — |
| 2026-07-07 | $14.90 | $16.14 | 38,900 | — | — |
| 2026-07-06 | $14.45 | $15.65 | 138,100 | — | — |
| 2026-07-02 | $15.02 | $16.27 | 60,800 | — | — |
| 2026-07-01 | $16.38 | $16.38 | 76,700 | — | — |
| 2026-06-30 | $15.24 | $15.24 | 29,700 | — | — |
| 2026-06-29 | $14.96 | $14.96 | 99,300 | — | — |
| 2026-06-26 | $14.59 | $14.59 | 15,900 | — | — |
| 2026-06-25 | $14.58 | $14.58 | 47,700 | — | — |
| 2026-06-24 | $14.34 | $14.34 | 32,400 | — | — |
| 2026-06-23 | $15.12 | $15.12 | 7,100 | — | — |
| 2026-06-22 | $15.12 | $15.12 | 41,700 | — | — |
| 2026-06-18 | $15.18 | $15.18 | 13,500 | — | — |
| 2026-06-17 | $15.11 | $15.11 | 20,500 | — | — |
| 2026-06-16 | $15.55 | $15.55 | 11,400 | — | — |
| 2026-06-15 | $15.82 | $15.82 | 85,900 | — | — |
| 2026-06-12 | $15.63 | $15.63 | 31,900 | — | — |
| 2026-06-11 | $16.13 | $16.13 | 67,300 | — | — |
| 2026-06-10 | $16.84 | $16.84 | 201,300 | — | — |
| 2026-06-09 | $14.57 | $14.57 | 19,800 | — | — |
| 2026-06-08 | $14.85 | $14.85 | 28,400 | — | — |
| 2026-06-05 | $14.66 | $14.66 | 52,100 | — | — |
| 2026-06-04 | $14.80 | $14.80 | 18,900 | — | — |
| 2026-06-03 | $14.87 | $14.87 | 51,000 | — | — |
| 2026-06-02 | $15.18 | $15.18 | 97,000 | — | — |
| 2026-06-01 | $14.94 | $14.94 | 55,000 | — | — |
| 2026-05-29 | $14.85 | $14.85 | 38,600 | — | — |
| 2026-05-28 | $14.25 | $14.25 | 15,400 | — | — |
| 2026-05-27 | $13.54 | $13.54 | 53,300 | — | — |
| 2026-05-26 | $12.37 | $12.37 | 62,700 | — | — |
| 2026-05-22 | $12.70 | $12.70 | 80,300 | — | — |
| 2026-05-21 | $14.07 | $14.07 | 51,400 | — | — |
| 2026-05-20 | $14.26 | $14.26 | 15,300 | — | — |
| 2026-05-19 | $14.13 | $14.13 | 35,400 | — | — |
| 2026-05-18 | $14.31 | $14.31 | 29,100 | — | — |
| 2026-05-15 | $14.22 | $14.22 | 16,500 | — | — |
| 2026-05-14 | $14.22 | $14.22 | 9,900 | — | — |
| 2026-05-13 | $14.30 | $14.30 | 46,900 | — | — |
| 2026-05-12 | $15.41 | $15.41 | 15,900 | — | — |
| 2026-05-11 | $15.81 | $15.81 | 9,500 | — | — |
| 2026-05-08 | $15.64 | $15.64 | 27,300 | — | — |
| 2026-05-07 | $15.85 | $15.85 | 66,600 | — | — |
| 2026-05-06 | $15.46 | $15.46 | 15,900 | — | — |
| 2026-05-05 | $15.56 | $15.56 | 36,400 | — | — |
| 2026-05-04 | $15.29 | $15.29 | 39,100 | — | — |
| 2026-05-01 | $16.38 | $16.38 | 8,700 | — | — |
| 2026-04-30 | $16.50 | $16.50 | 31,300 | — | — |
| 2026-04-29 | $15.72 | $15.72 | 18,600 | — | — |
| 2026-04-28 | $16.02 | $16.02 | 18,900 | — | — |
| 2026-04-27 | $16.35 | $16.35 | 21,300 | — | — |
| 2026-04-24 | $16.73 | $16.73 | 18,500 | — | — |
| 2026-04-23 | $17.35 | $17.35 | 14,000 | — | — |
| 2026-04-22 | $17.31 | $17.31 | 11,800 | — | — |
| 2026-04-21 | $17.56 | $17.56 | 25,800 | — | — |
| 2026-04-20 | $18.40 | $18.40 | 62,700 | — | — |
| 2026-04-17 | $17.71 | $17.71 | 56,400 | — | — |
| 2026-04-16 | $18.11 | $18.11 | 27,000 | — | — |
| 2026-04-15 | $18.63 | $18.63 | 13,800 | — | — |
| 2026-04-14 | $18.22 | $18.22 | 28,600 | — | — |
| 2026-04-13 | $17.78 | $17.78 | 34,100 | — | — |
| 2026-04-10 | $18.60 | $18.60 | 39,100 | — | — |
| 2026-04-09 | $18.95 | $18.95 | 204,500 | — | — |
| 2026-04-08 | $18.82 | $18.82 | 52,000 | — | — |
| 2026-04-07 | $18.89 | $18.89 | 32,700 | — | — |
| 2026-04-06 | $19.32 | $19.32 | 27,200 | — | — |
| 2026-04-02 | $18.96 | $18.96 | 78,900 | — | — |
| 2026-04-01 | $19.21 | $19.21 | 24,600 | — | — |
| 2026-03-31 | $17.64 | $17.64 | 40,800 | — | — |
| 2026-03-30 | $17.29 | $17.29 | 91,800 | — | — |
| 2026-03-27 | $16.99 | $16.99 | 40,400 | — | — |
| 2026-03-26 | $17.31 | $17.31 | 34,100 | — | — |
| 2026-03-25 | $17.37 | $17.37 | 31,700 | — | — |
| 2026-03-24 | $17.26 | $17.26 | 31,500 | — | — |
| 2026-03-23 | $17.70 | $17.70 | 50,800 | — | — |
| 2026-03-20 | $17.92 | $17.92 | 77,700 | — | — |
| 2026-03-19 | $16.71 | $16.71 | 123,700 | — | — |
| 2026-03-18 | $19.47 | $19.47 | 53,600 | — | — |
| 2026-03-17 | $19.46 | $19.46 | 100,700 | — | — |
| 2026-03-16 | $19.95 | $19.95 | 55,600 | — | — |
| 2026-03-13 | $19.22 | $19.22 | 23,500 | — | — |
| 2026-03-12 | $19.27 | $19.27 | 46,300 | — | — |
| 2026-03-11 | $19.75 | $19.75 | 66,200 | — | — |
| 2026-03-10 | $20.09 | $20.09 | 65,400 | — | — |
| 2026-03-09 | $19.64 | $19.64 | 59,800 | — | — |
| 2026-03-06 | $20.11 | $20.11 | 21,400 | — | — |
| 2026-03-05 | $19.82 | $19.82 | 12,000 | — | — |
| 2026-03-04 | $20.18 | $20.18 | 19,100 | — | — |
| 2026-03-03 | $19.41 | $19.41 | 7,100 | — | — |
| 2026-03-02 | $19.89 | $19.89 | 18,500 | — | — |
| 2026-02-27 | $19.54 | $19.54 | 38,000 | — | — |
| 2026-02-26 | $19.30 | $19.30 | 17,100 | — | — |
| 2026-02-25 | $20.01 | $20.01 | 60,100 | — | — |
| 2026-02-24 | $19.65 | $19.65 | 105,500 | — | — |
| 2026-02-23 | $19.82 | $19.82 | 57,900 | — | — |
| 2026-02-20 | $20.35 | $20.35 | 16,500 | — | — |
| 2026-02-19 | $19.96 | $19.96 | 15,200 | — | — |
| 2026-02-18 | $19.83 | $19.83 | 23,100 | — | — |
| 2026-02-17 | $20.84 | $20.84 | 56,800 | — | — |
| 2026-02-13 | $19.87 | $19.87 | 28,100 | — | — |
| 2026-02-12 | $19.70 | $19.70 | 67,200 | — | — |
| 2026-02-11 | $19.89 | $19.89 | 74,500 | — | — |
| 2026-02-10 | $20.40 | $20.40 | 56,300 | — | — |
| 2026-02-09 | $20.58 | $20.58 | 76,600 | — | — |
| 2026-02-06 | $20.32 | $20.32 | 62,700 | — | — |
| 2026-02-05 | $18.95 | $18.95 | 41,200 | — | — |
| 2026-02-04 | $19.37 | $19.37 | 46,000 | — | — |
| 2026-02-03 | $19.05 | $19.05 | 70,200 | — | — |
| 2026-02-02 | $19.86 | $19.86 | 22,800 | — | — |
| 2026-01-30 | $19.42 | $19.42 | 43,100 | — | — |
| 2026-01-29 | $19.88 | $19.88 | 36,900 | — | — |
| 2026-01-28 | $20.04 | $20.04 | 12,100 | — | — |
| 2026-01-27 | $19.67 | $19.67 | 62,900 | — | — |
| 2026-01-26 | $19.85 | $19.85 | 25,100 | — | — |
| 2026-01-23 | $20.17 | $20.17 | 79,300 | — | — |
| 2026-01-22 | $20.64 | $20.64 | 16,200 | — | — |
| 2026-01-21 | $20.98 | $20.98 | 43,000 | — | — |
| 2026-01-20 | $21.39 | $21.39 | 205,100 | — | — |
| 2026-01-16 | $20.40 | $20.40 | 54,000 | — | — |
| 2026-01-15 | $20.33 | $20.33 | 33,200 | — | — |
| 2026-01-14 | $20.24 | $20.24 | 76,100 | — | — |
| 2026-01-13 | $20.31 | $20.31 | 129,000 | — | — |
| 2026-01-12 | $20.45 | $20.45 | 109,300 | — | — |
| 2026-01-09 | $20.13 | $20.13 | 15,300 | — | — |
| 2026-01-08 | $19.95 | $19.95 | 15,600 | — | — |
| 2026-01-07 | $19.80 | $19.80 | 32,300 | — | — |
| 2026-01-06 | $20.26 | $20.26 | 122,900 | — | — |
| 2026-01-05 | $20.30 | $20.30 | 36,300 | — | — |
| 2026-01-02 | $20.00 | $20.00 | 55,100 | — | — |