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
- 2021-12-20 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 | — | — | — | $12.47 | 93,514 |
| 2026-09-03 | — | — | — | $12.71 | 141,586 |
| 2026-09-02 | — | — | — | $13.14 | 82,011 |
| 2026-09-01 | — | — | — | $13.49 | 50,213 |
| 2026-08-31 | — | — | — | $13.57 | 40,488 |
| 2026-08-28 | — | — | — | $13.81 | 42,628 |
| 2026-08-27 | $13.64 | $14.40 | 564,200 | $13.64 | 32,397 |
| 2026-08-26 | $13.73 | $14.50 | 959,300 | $13.69 | 58,207 |
| 2026-08-25 | $13.65 | $14.41 | 479,400 | $13.65 | 23,845 |
| 2026-08-24 | $13.86 | $14.64 | 608,300 | $14.00 | 26,313 |
| 2026-08-21 | $13.90 | $14.68 | 835,100 | $13.80 | 56,700 |
| 2026-08-20 | $13.63 | $14.39 | 764,300 | $13.53 | 63,077 |
| 2026-08-19 | $13.77 | $14.54 | 1,495,800 | $13.66 | 155,094 |
| 2026-08-18 | $13.47 | $14.22 | 1,307,500 | $13.33 | 100,537 |
| 2026-08-17 | $13.37 | $14.12 | 803,400 | $13.69 | 55,849 |
| 2026-08-14 | $13.76 | $14.53 | 948,900 | $13.85 | 54,802 |
| 2026-08-13 | $13.91 | $14.69 | 703,300 | $13.91 | 34,562 |
| 2026-08-12 | $14.03 | $14.82 | 844,400 | $14.42 | 46,730 |
| 2026-08-11 | $14.15 | $14.94 | 1,144,500 | $14.55 | 56,288 |
| 2026-08-10 | $14.80 | $15.63 | 568,500 | $14.97 | 47,858 |
| 2026-08-07 | $14.91 | $15.75 | 382,700 | $14.83 | 24,330 |
| 2026-08-06 | $14.80 | $15.63 | 711,600 | $15.29 | 47,134 |
| 2026-08-05 | $15.21 | $16.06 | 684,100 | $15.15 | 48,061 |
| 2026-08-04 | $15.06 | $15.90 | 1,087,400 | $15.15 | 63,712 |
| 2026-08-03 | $15.25 | $16.10 | 1,021,000 | $14.78 | 65,990 |
| 2026-07-31 | $14.71 | $15.53 | 801,400 | $14.74 | 37,780 |
| 2026-07-30 | $14.85 | $15.68 | 958,400 | $15.01 | 49,016 |
| 2026-07-29 | $14.93 | $15.77 | 1,280,500 | $14.77 | 108,170 |
| 2026-07-28 | $14.97 | $15.81 | 1,869,000 | $14.92 | 168,132 |
| 2026-07-27 | $14.89 | $15.72 | 1,525,300 | $14.41 | 79,645 |
| 2026-07-24 | $14.32 | $15.12 | 823,600 | $13.91 | 32,773 |
| 2026-07-23 | $13.81 | $14.58 | 1,438,300 | $14.08 | 138,733 |
| 2026-07-22 | $13.88 | $14.66 | 1,089,800 | $14.11 | 88,007 |
| 2026-07-21 | $14.21 | $15.01 | 1,589,700 | $14.31 | 84,485 |
| 2026-07-20 | $13.95 | $14.73 | 678,600 | $13.97 | 35,587 |
| 2026-07-17 | $13.90 | $14.68 | 1,354,600 | — | — |
| 2026-07-16 | $14.43 | $15.24 | 2,005,300 | — | — |
| 2026-07-15 | $13.44 | $14.19 | 1,017,500 | — | — |
| 2026-07-14 | $13.02 | $13.75 | 789,200 | — | — |
| 2026-07-13 | $13.16 | $13.90 | 1,016,300 | — | — |
| 2026-07-10 | $13.44 | $14.19 | 1,240,000 | — | — |
| 2026-07-09 | $13.57 | $14.33 | 878,900 | — | — |
| 2026-07-08 | $13.36 | $14.11 | 1,252,900 | — | — |
| 2026-07-07 | $13.62 | $14.38 | 1,755,900 | — | — |
| 2026-07-06 | $13.48 | $14.24 | 1,473,100 | — | — |
| 2026-07-02 | $13.17 | $13.76 | 1,240,600 | — | — |
| 2026-07-01 | $12.99 | $13.58 | 883,100 | — | — |
| 2026-06-30 | $13.02 | $13.61 | 1,693,100 | — | — |
| 2026-06-29 | $12.87 | $13.45 | 1,524,300 | — | — |
| 2026-06-26 | $13.15 | $13.74 | 3,167,300 | — | — |
| 2026-06-25 | $12.90 | $13.48 | 1,158,700 | — | — |
| 2026-06-24 | $13.11 | $13.70 | 1,402,300 | — | — |
| 2026-06-23 | $13.12 | $13.71 | 1,057,000 | — | — |
| 2026-06-22 | $13.52 | $14.13 | 1,305,100 | — | — |
| 2026-06-18 | $13.87 | $14.49 | 1,580,500 | — | — |
| 2026-06-17 | $13.91 | $14.54 | 1,407,900 | — | — |
| 2026-06-16 | $14.49 | $15.14 | 984,900 | — | — |
| 2026-06-15 | $14.77 | $15.44 | 1,227,700 | — | — |
| 2026-06-12 | $14.70 | $15.36 | 1,447,900 | — | — |
| 2026-06-11 | $14.90 | $15.57 | 2,184,800 | — | — |
| 2026-06-10 | $14.40 | $15.05 | 2,378,300 | — | — |
| 2026-06-09 | $14.78 | $15.45 | 2,277,500 | — | — |
| 2026-06-08 | $14.82 | $15.49 | 1,060,400 | — | — |
| 2026-06-05 | $14.65 | $15.31 | 1,567,200 | — | — |
| 2026-06-04 | $14.92 | $15.59 | 1,520,600 | — | — |
| 2026-06-03 | $14.73 | $15.39 | 1,753,000 | — | — |
| 2026-06-02 | $14.60 | $15.26 | 1,790,900 | — | — |
| 2026-06-01 | $14.49 | $15.14 | 1,245,300 | — | — |
| 2026-05-29 | $14.70 | $15.36 | 1,337,200 | — | — |
| 2026-05-28 | $14.92 | $15.59 | 1,577,200 | — | — |
| 2026-05-27 | $14.41 | $15.06 | 941,000 | — | — |
| 2026-05-26 | $13.68 | $14.30 | 727,500 | — | — |
| 2026-05-22 | $13.30 | $13.90 | 357,900 | — | — |
| 2026-05-21 | $13.35 | $13.95 | 684,400 | — | — |
| 2026-05-20 | $13.38 | $13.98 | 801,800 | — | — |
| 2026-05-19 | $12.52 | $13.08 | 721,400 | — | — |
| 2026-05-18 | $12.69 | $13.26 | 480,000 | — | — |
| 2026-05-15 | $12.58 | $13.15 | 447,300 | — | — |
| 2026-05-14 | $12.68 | $13.25 | 976,400 | — | — |
| 2026-05-13 | $12.71 | $13.28 | 633,600 | — | — |
| 2026-05-12 | $12.39 | $12.95 | 614,700 | — | — |
| 2026-05-11 | $12.51 | $13.07 | 846,500 | — | — |
| 2026-05-08 | $13.16 | $13.75 | 889,100 | — | — |
| 2026-05-07 | $13.05 | $13.64 | 1,082,200 | — | — |
| 2026-05-06 | $12.94 | $13.52 | 1,170,700 | — | — |
| 2026-05-05 | $12.12 | $12.67 | 480,200 | — | — |
| 2026-05-04 | $11.83 | $12.36 | 628,600 | — | — |
| 2026-05-01 | $12.44 | $13.00 | 1,306,700 | — | — |
| 2026-04-30 | $12.12 | $12.67 | 1,054,600 | — | — |
| 2026-04-29 | $11.51 | $12.03 | 706,400 | — | — |
| 2026-04-28 | $11.79 | $12.32 | 678,000 | — | — |
| 2026-04-27 | $11.89 | $12.43 | 1,133,300 | — | — |
| 2026-04-24 | $11.96 | $12.50 | 1,142,400 | — | — |
| 2026-04-23 | $11.96 | $12.50 | 577,900 | — | — |
| 2026-04-22 | $12.02 | $12.56 | 719,600 | — | — |
| 2026-04-21 | $12.14 | $12.69 | 578,400 | — | — |
| 2026-04-20 | $12.35 | $12.91 | 594,300 | — | — |
| 2026-04-17 | $12.15 | $12.70 | 636,400 | — | — |
| 2026-04-16 | $11.55 | $12.07 | 396,500 | — | — |
| 2026-04-15 | $11.50 | $12.02 | 552,000 | — | — |
| 2026-04-14 | $11.54 | $12.06 | 618,300 | — | — |
| 2026-04-13 | $11.46 | $11.98 | 460,100 | — | — |
| 2026-04-10 | $11.51 | $12.03 | 507,000 | — | — |
| 2026-04-09 | $11.55 | $12.07 | 753,100 | — | — |
| 2026-04-08 | $11.05 | $11.55 | 676,100 | — | — |
| 2026-04-07 | $10.38 | $10.85 | 696,200 | — | — |
| 2026-04-06 | $10.72 | $11.20 | 540,900 | — | — |
| 2026-04-02 | $10.55 | $11.03 | 732,500 | — | — |
| 2026-04-01 | $10.86 | $11.35 | 843,700 | — | — |
| 2026-03-31 | $10.42 | $10.89 | 572,000 | — | — |
| 2026-03-30 | $9.85 | $10.29 | 732,800 | — | — |
| 2026-03-27 | $9.76 | $10.20 | 536,300 | — | — |
| 2026-03-26 | $9.91 | $10.36 | 628,700 | — | — |
| 2026-03-25 | $10.23 | $10.69 | 495,000 | — | — |
| 2026-03-24 | $10.23 | $10.69 | 867,300 | — | — |
| 2026-03-23 | $10.01 | $10.46 | 801,600 | — | — |
| 2026-03-20 | $9.68 | $10.12 | 1,465,800 | — | — |
| 2026-03-19 | $9.25 | $9.67 | 795,800 | — | — |
| 2026-03-18 | $9.51 | $9.94 | 678,300 | — | — |
| 2026-03-17 | $9.75 | $10.19 | 560,500 | — | — |
| 2026-03-16 | $9.90 | $10.35 | 837,400 | — | — |
| 2026-03-13 | $9.70 | $10.14 | 720,400 | — | — |
| 2026-03-12 | $10.05 | $10.50 | 834,000 | — | — |
| 2026-03-11 | $10.55 | $11.03 | 399,700 | — | — |
| 2026-03-10 | $10.72 | $11.20 | 477,100 | — | — |
| 2026-03-09 | $10.41 | $10.88 | 812,900 | — | — |
| 2026-03-06 | $10.47 | $10.94 | 729,200 | — | — |
| 2026-03-05 | $10.66 | $11.14 | 729,000 | — | — |
| 2026-03-04 | $10.95 | $11.44 | 769,400 | — | — |
| 2026-03-03 | $11.02 | $11.52 | 776,500 | — | — |
| 2026-03-02 | $11.30 | $11.81 | 1,120,500 | — | — |
| 2026-02-27 | $11.27 | $11.78 | 740,100 | — | — |
| 2026-02-26 | $11.60 | $12.12 | 449,000 | — | — |
| 2026-02-25 | $11.60 | $12.12 | 1,154,600 | — | — |
| 2026-02-24 | $11.10 | $11.60 | 802,400 | — | — |
| 2026-02-23 | $11.08 | $11.58 | 788,100 | — | — |
| 2026-02-20 | $11.45 | $11.97 | 688,400 | — | — |
| 2026-02-19 | $11.46 | $11.98 | 812,200 | — | — |
| 2026-02-18 | $11.26 | $11.77 | 825,000 | — | — |
| 2026-02-17 | $11.84 | $12.37 | 1,606,000 | — | — |
| 2026-02-13 | $11.04 | $11.54 | 416,700 | — | — |
| 2026-02-12 | $10.98 | $11.47 | 691,200 | — | — |
| 2026-02-11 | $10.81 | $11.30 | 409,300 | — | — |
| 2026-02-10 | $10.76 | $11.24 | 827,100 | — | — |
| 2026-02-09 | $10.50 | $10.97 | 451,500 | — | — |
| 2026-02-06 | $10.39 | $10.86 | 703,100 | — | — |
| 2026-02-05 | $10.03 | $10.48 | 864,800 | — | — |
| 2026-02-04 | $9.71 | $10.15 | 645,100 | — | — |
| 2026-02-03 | $9.31 | $9.73 | 1,348,300 | — | — |
| 2026-02-02 | $9.00 | $9.41 | 834,400 | — | — |
| 2026-01-30 | $8.69 | $9.08 | 1,223,100 | — | — |
| 2026-01-29 | $8.94 | $9.34 | 566,900 | — | — |
| 2026-01-28 | $8.86 | $9.26 | 875,500 | — | — |
| 2026-01-27 | $9.27 | $9.69 | 626,600 | — | — |
| 2026-01-26 | $9.59 | $10.02 | 492,800 | — | — |
| 2026-01-23 | $9.62 | $10.05 | 662,000 | — | — |
| 2026-01-22 | $9.87 | $10.31 | 688,900 | — | — |
| 2026-01-21 | $10.05 | $10.50 | 1,055,200 | — | — |
| 2026-01-20 | $9.56 | $9.99 | 1,290,600 | — | — |
| 2026-01-16 | $9.56 | $9.99 | 2,212,900 | — | — |
| 2026-01-15 | $11.02 | $11.52 | 471,300 | — | — |
| 2026-01-14 | $10.85 | $11.34 | 344,100 | — | — |
| 2026-01-13 | $10.80 | $11.29 | 497,500 | — | — |
| 2026-01-12 | $10.67 | $11.15 | 548,600 | — | — |
| 2026-01-09 | $10.84 | $11.33 | 794,100 | — | — |
| 2026-01-08 | $10.81 | $11.30 | 646,600 | — | — |
| 2026-01-07 | $10.46 | $10.93 | 427,100 | — | — |
| 2026-01-06 | $10.70 | $11.18 | 610,400 | — | — |
| 2026-01-05 | $10.41 | $10.88 | 632,700 | — | — |
| 2026-01-02 | $10.43 | $10.90 | 565,100 | — | — |