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
- 2020-12-09 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 | — | — | — | $10.77 | 387,030 |
| 2026-09-03 | — | — | — | $10.75 | 752,944 |
| 2026-09-02 | — | — | — | $10.30 | 481,504 |
| 2026-09-01 | — | — | — | $10.37 | 307,152 |
| 2026-08-31 | — | — | — | $10.54 | 485,223 |
| 2026-08-28 | — | — | — | $10.30 | 676,090 |
| 2026-08-27 | $10.33 | $10.33 | 5,140,300 | $9.95 | 399,316 |
| 2026-08-26 | $9.70 | $9.70 | 3,816,500 | $9.61 | 362,451 |
| 2026-08-25 | $9.79 | $9.79 | 4,043,700 | $9.98 | 334,078 |
| 2026-08-24 | $10.11 | $10.11 | 2,533,500 | $10.23 | 202,760 |
| 2026-08-21 | $10.30 | $10.30 | 6,727,700 | $10.42 | 560,933 |
| 2026-08-20 | $10.31 | $10.31 | 4,064,800 | $10.25 | 328,243 |
| 2026-08-19 | $10.38 | $10.38 | 4,332,900 | $9.92 | 367,352 |
| 2026-08-18 | $9.87 | $9.87 | 4,207,200 | $9.63 | 177,018 |
| 2026-08-17 | $9.70 | $9.70 | 3,427,100 | $9.76 | 231,806 |
| 2026-08-14 | $9.93 | $9.93 | 4,408,600 | $10.24 | 376,886 |
| 2026-08-13 | $10.18 | $10.18 | 5,088,300 | $10.07 | 431,682 |
| 2026-08-12 | $10.08 | $10.08 | 3,636,600 | $10.51 | 206,297 |
| 2026-08-11 | $10.63 | $10.63 | 6,083,600 | $10.41 | 384,541 |
| 2026-08-10 | $10.40 | $10.40 | 2,845,200 | $10.14 | 223,454 |
| 2026-08-07 | $10.22 | $10.22 | 3,912,600 | $10.05 | 256,716 |
| 2026-08-06 | $9.86 | $9.86 | 2,827,600 | $9.66 | 237,225 |
| 2026-08-05 | $9.91 | $9.91 | 2,996,000 | $10.03 | 199,484 |
| 2026-08-04 | $10.05 | $10.05 | 4,163,400 | $9.88 | 254,032 |
| 2026-08-03 | $9.73 | $9.73 | 6,039,400 | $9.34 | 391,967 |
| 2026-07-31 | $9.18 | $9.18 | 8,656,800 | $9.09 | 735,163 |
| 2026-07-30 | $9.07 | $9.07 | 3,676,000 | $8.75 | 250,137 |
| 2026-07-29 | $8.85 | $8.85 | 3,650,000 | $8.85 | 344,444 |
| 2026-07-28 | $8.90 | $8.90 | 6,777,500 | $8.80 | 499,495 |
| 2026-07-27 | $8.82 | $8.82 | 7,821,100 | $8.33 | 598,398 |
| 2026-07-24 | $8.15 | $8.15 | 3,323,600 | $8.29 | 219,806 |
| 2026-07-23 | $8.15 | $8.15 | 5,341,900 | $8.11 | 419,455 |
| 2026-07-22 | $8.19 | $8.19 | 6,205,600 | $8.58 | 314,152 |
| 2026-07-21 | $8.59 | $8.59 | 5,164,600 | $8.48 | 318,399 |
| 2026-07-20 | $8.61 | $8.61 | 5,561,900 | $8.74 | 340,597 |
| 2026-07-17 | $8.82 | $8.82 | 5,981,600 | — | — |
| 2026-07-16 | $8.91 | $8.91 | 4,006,700 | — | — |
| 2026-07-15 | $9.14 | $9.14 | 5,719,000 | — | — |
| 2026-07-14 | $9.15 | $9.15 | 5,776,700 | — | — |
| 2026-07-13 | $9.16 | $9.16 | 4,664,000 | — | — |
| 2026-07-10 | $8.95 | $8.95 | 5,609,800 | — | — |
| 2026-07-09 | $9.01 | $9.01 | 3,487,000 | — | — |
| 2026-07-08 | $8.86 | $8.86 | 4,339,500 | — | — |
| 2026-07-07 | $8.93 | $8.93 | 5,211,900 | — | — |
| 2026-07-06 | $9.28 | $9.28 | 5,060,000 | — | — |
| 2026-07-02 | $9.06 | $9.06 | 5,210,600 | — | — |
| 2026-07-01 | $9.43 | $9.43 | 5,309,600 | — | — |
| 2026-06-30 | $9.09 | $9.09 | 4,731,600 | — | — |
| 2026-06-29 | $8.87 | $8.87 | 4,745,700 | — | — |
| 2026-06-26 | $8.90 | $8.90 | 10,569,300 | — | — |
| 2026-06-25 | $8.75 | $8.75 | 7,523,300 | — | — |
| 2026-06-24 | $9.32 | $9.32 | 5,178,800 | — | — |
| 2026-06-23 | $9.68 | $9.68 | 5,395,000 | — | — |
| 2026-06-22 | $9.70 | $9.70 | 6,864,800 | — | — |
| 2026-06-18 | $10.30 | $10.30 | 6,714,900 | — | — |
| 2026-06-17 | $10.29 | $10.29 | 7,325,900 | — | — |
| 2026-06-16 | $10.93 | $10.93 | 6,902,400 | — | — |
| 2026-06-15 | $11.03 | $11.03 | 7,008,100 | — | — |
| 2026-06-12 | $10.90 | $10.90 | 7,078,800 | — | — |
| 2026-06-11 | $11.27 | $11.27 | 7,114,700 | — | — |
| 2026-06-10 | $10.80 | $10.80 | 7,460,800 | — | — |
| 2026-06-09 | $10.79 | $10.79 | 8,217,000 | — | — |
| 2026-06-08 | $10.60 | $10.60 | 6,278,100 | — | — |
| 2026-06-05 | $10.43 | $10.43 | 10,299,000 | — | — |
| 2026-06-04 | $10.58 | $10.58 | 18,204,000 | — | — |
| 2026-06-03 | $10.71 | $10.71 | 19,125,100 | — | — |
| 2026-06-02 | $11.18 | $11.18 | 10,175,400 | — | — |
| 2026-06-01 | $11.75 | $11.75 | 11,524,600 | — | — |
| 2026-05-29 | $10.77 | $10.77 | 11,015,900 | — | — |
| 2026-05-28 | $10.22 | $10.22 | 6,585,900 | — | — |
| 2026-05-27 | $9.59 | $9.59 | 4,393,500 | — | — |
| 2026-05-26 | $9.59 | $9.59 | 7,022,000 | — | — |
| 2026-05-22 | $9.29 | $9.29 | 4,498,600 | — | — |
| 2026-05-21 | $9.33 | $9.33 | 3,762,900 | — | — |
| 2026-05-20 | $9.28 | $9.28 | 5,001,800 | — | — |
| 2026-05-19 | $8.83 | $8.83 | 3,888,500 | — | — |
| 2026-05-18 | $8.75 | $8.75 | 4,663,000 | — | — |
| 2026-05-15 | $8.65 | $8.65 | 5,240,900 | — | — |
| 2026-05-14 | $9.03 | $9.03 | 5,218,600 | — | — |
| 2026-05-13 | $8.65 | $8.65 | 4,254,000 | — | — |
| 2026-05-12 | $8.79 | $8.79 | 6,539,200 | — | — |
| 2026-05-11 | $9.48 | $9.48 | 4,574,000 | — | — |
| 2026-05-08 | $9.87 | $9.87 | 4,339,100 | — | — |
| 2026-05-07 | $9.58 | $9.58 | 3,573,100 | — | — |
| 2026-05-06 | $9.60 | $9.60 | 3,989,300 | — | — |
| 2026-05-05 | $9.41 | $9.41 | 4,382,200 | — | — |
| 2026-05-04 | $9.22 | $9.22 | 3,482,100 | — | — |
| 2026-05-01 | $9.16 | $9.16 | 5,295,800 | — | — |
| 2026-04-30 | $8.83 | $8.83 | 3,863,600 | — | — |
| 2026-04-29 | $8.86 | $8.86 | 3,078,500 | — | — |
| 2026-04-28 | $8.97 | $8.97 | 3,582,200 | — | — |
| 2026-04-27 | $8.79 | $8.79 | 3,777,400 | — | — |
| 2026-04-24 | $8.64 | $8.64 | 4,167,100 | — | — |
| 2026-04-23 | $8.54 | $8.54 | 7,079,900 | — | — |
| 2026-04-22 | $9.39 | $9.39 | 3,095,400 | — | — |
| 2026-04-21 | $9.20 | $9.20 | 4,625,600 | — | — |
| 2026-04-20 | $9.38 | $9.38 | 2,737,900 | — | — |
| 2026-04-17 | $9.24 | $9.24 | 5,578,000 | — | — |
| 2026-04-16 | $9.32 | $9.32 | 7,170,700 | — | — |
| 2026-04-15 | $9.52 | $9.52 | 7,948,500 | — | — |
| 2026-04-14 | $8.40 | $8.40 | 4,775,000 | — | — |
| 2026-04-13 | $8.47 | $8.47 | 4,810,600 | — | — |
| 2026-04-10 | $8.28 | $8.28 | 4,352,200 | — | — |
| 2026-04-09 | $8.58 | $8.58 | 3,755,000 | — | — |
| 2026-04-08 | $8.78 | $8.78 | 5,950,600 | — | — |
| 2026-04-07 | $8.73 | $8.73 | 2,683,300 | — | — |
| 2026-04-06 | $8.77 | $8.77 | 3,360,200 | — | — |
| 2026-04-02 | $8.64 | $8.64 | 3,742,100 | — | — |
| 2026-04-01 | $8.47 | $8.47 | 3,543,200 | — | — |
| 2026-03-31 | $8.42 | $8.42 | 5,404,300 | — | — |
| 2026-03-30 | $7.79 | $7.79 | 6,403,700 | — | — |
| 2026-03-27 | $7.76 | $7.76 | 6,506,900 | — | — |
| 2026-03-26 | $8.31 | $8.31 | 4,090,900 | — | — |
| 2026-03-25 | $8.28 | $8.28 | 4,734,400 | — | — |
| 2026-03-24 | $8.29 | $8.29 | 4,299,600 | — | — |
| 2026-03-23 | $8.72 | $8.72 | 4,930,900 | — | — |
| 2026-03-20 | $8.47 | $8.47 | 7,029,200 | — | — |
| 2026-03-19 | $8.67 | $8.67 | 3,652,700 | — | — |
| 2026-03-18 | $8.61 | $8.61 | 4,058,600 | — | — |
| 2026-03-17 | $8.81 | $8.81 | 4,191,000 | — | — |
| 2026-03-16 | $8.80 | $8.80 | 4,575,000 | — | — |
| 2026-03-13 | $8.91 | $8.91 | 6,191,500 | — | — |
| 2026-03-12 | $8.87 | $8.87 | 4,133,900 | — | — |
| 2026-03-11 | $9.26 | $9.26 | 5,773,100 | — | — |
| 2026-03-10 | $8.96 | $8.96 | 4,437,300 | — | — |
| 2026-03-09 | $9.27 | $9.27 | 4,378,700 | — | — |
| 2026-03-06 | $9.19 | $9.19 | 4,756,700 | — | — |
| 2026-03-05 | $9.39 | $9.39 | 6,545,500 | — | — |
| 2026-03-04 | $9.29 | $9.29 | 6,530,500 | — | — |
| 2026-03-03 | $9.10 | $9.10 | 9,667,400 | — | — |
| 2026-03-02 | $8.65 | $8.65 | 12,259,500 | — | — |
| 2026-02-27 | $7.95 | $7.95 | 12,417,600 | — | — |
| 2026-02-26 | $8.40 | $8.40 | 30,936,500 | — | — |
| 2026-02-25 | $10.31 | $10.31 | 10,067,400 | — | — |
| 2026-02-24 | $10.12 | $10.12 | 5,547,900 | — | — |
| 2026-02-23 | $9.79 | $9.79 | 7,058,200 | — | — |
| 2026-02-20 | $10.38 | $10.38 | 7,418,000 | — | — |
| 2026-02-19 | $10.70 | $10.70 | 3,697,800 | — | — |
| 2026-02-18 | $10.60 | $10.60 | 3,733,600 | — | — |
| 2026-02-17 | $10.40 | $10.40 | 5,051,300 | — | — |
| 2026-02-13 | $10.78 | $10.78 | 5,666,100 | — | — |
| 2026-02-12 | $10.38 | $10.38 | 6,272,300 | — | — |
| 2026-02-11 | $10.84 | $10.84 | 5,487,400 | — | — |
| 2026-02-10 | $11.48 | $11.48 | 6,510,500 | — | — |
| 2026-02-09 | $11.64 | $11.64 | 7,542,000 | — | — |
| 2026-02-06 | $11.65 | $11.65 | 9,461,900 | — | — |
| 2026-02-05 | $10.15 | $10.15 | 7,927,400 | — | — |
| 2026-02-04 | $11.11 | $11.11 | 8,499,000 | — | — |
| 2026-02-03 | $10.75 | $10.75 | 9,376,200 | — | — |
| 2026-02-02 | $10.92 | $10.92 | 6,501,500 | — | — |
| 2026-01-30 | $11.01 | $11.01 | 15,374,300 | — | — |
| 2026-01-29 | $12.26 | $12.26 | 10,445,000 | — | — |
| 2026-01-28 | $13.13 | $13.13 | 19,329,300 | — | — |
| 2026-01-27 | $12.60 | $12.60 | 3,990,200 | — | — |
| 2026-01-26 | $12.93 | $12.93 | 4,002,900 | — | — |
| 2026-01-23 | $12.69 | $12.69 | 3,990,700 | — | — |
| 2026-01-22 | $12.97 | $12.97 | 3,737,500 | — | — |
| 2026-01-21 | $12.62 | $12.62 | 4,940,200 | — | — |
| 2026-01-20 | $12.49 | $12.49 | 6,378,400 | — | — |
| 2026-01-16 | $13.04 | $13.04 | 6,249,900 | — | — |
| 2026-01-15 | $13.53 | $13.53 | 4,715,800 | — | — |
| 2026-01-14 | $13.91 | $13.91 | 5,563,600 | — | — |
| 2026-01-13 | $13.56 | $13.56 | 8,498,500 | — | — |
| 2026-01-12 | $14.15 | $14.15 | 10,663,700 | — | — |
| 2026-01-09 | $14.02 | $14.02 | 4,972,800 | — | — |
| 2026-01-08 | $13.83 | $13.83 | 4,548,100 | — | — |
| 2026-01-07 | $13.66 | $13.66 | 4,853,800 | — | — |
| 2026-01-06 | $14.15 | $14.15 | 5,813,100 | — | — |
| 2026-01-05 | $13.90 | $13.90 | 4,926,600 | — | — |
| 2026-01-02 | $13.75 | $13.75 | 7,652,300 | — | — |