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
- 2021-09-28 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 | — | — | — | $13.50 | 194,650 |
| 2026-09-03 | — | — | — | $13.59 | 108,053 |
| 2026-09-02 | — | — | — | $13.79 | 123,411 |
| 2026-09-01 | — | — | — | $13.84 | 122,761 |
| 2026-08-31 | — | — | — | $14.15 | 109,050 |
| 2026-08-28 | — | — | — | $14.40 | 148,339 |
| 2026-08-27 | $14.28 | $14.28 | 2,080,500 | $13.17 | 134,223 |
| 2026-08-26 | $12.96 | $12.96 | 1,004,400 | $12.69 | 78,974 |
| 2026-08-25 | $13.11 | $13.11 | 1,188,600 | $13.08 | 102,362 |
| 2026-08-24 | $13.15 | $13.15 | 1,428,900 | $13.28 | 109,456 |
| 2026-08-21 | $13.29 | $13.29 | 1,938,400 | $12.96 | 106,728 |
| 2026-08-20 | $12.93 | $12.93 | 1,511,000 | $12.82 | 114,234 |
| 2026-08-19 | $12.83 | $12.83 | 1,458,100 | $12.50 | 101,318 |
| 2026-08-18 | $12.59 | $12.59 | 2,665,200 | $12.58 | 151,650 |
| 2026-08-17 | $12.61 | $12.61 | 1,502,100 | $12.96 | 113,795 |
| 2026-08-14 | $13.03 | $13.03 | 2,739,100 | $13.36 | 223,947 |
| 2026-08-13 | $13.30 | $13.30 | 3,122,300 | $12.43 | 252,164 |
| 2026-08-12 | $12.38 | $12.38 | 2,384,900 | $12.54 | 138,959 |
| 2026-08-11 | $12.69 | $12.69 | 2,437,200 | $12.24 | 194,349 |
| 2026-08-10 | $12.19 | $12.19 | 2,864,400 | $11.16 | 241,255 |
| 2026-08-07 | $11.26 | $11.26 | 2,767,500 | $10.95 | 203,559 |
| 2026-08-06 | $10.77 | $10.77 | 4,631,800 | $10.16 | 408,378 |
| 2026-08-05 | $10.01 | $10.01 | 2,329,100 | $9.89 | 147,756 |
| 2026-08-04 | $9.88 | $9.88 | 1,861,800 | $9.53 | 137,261 |
| 2026-08-03 | $9.52 | $9.52 | 3,284,900 | $9.21 | 261,779 |
| 2026-07-31 | $8.88 | $8.88 | 1,299,000 | $8.44 | 104,796 |
| 2026-07-30 | $8.61 | $8.61 | 1,569,200 | $8.75 | 167,092 |
| 2026-07-29 | $8.89 | $8.89 | 2,331,400 | $8.63 | 266,398 |
| 2026-07-28 | $8.74 | $8.74 | 1,700,100 | $8.58 | 177,853 |
| 2026-07-27 | $8.67 | $8.67 | 1,428,900 | $8.43 | 142,926 |
| 2026-07-24 | $8.10 | $8.10 | 1,571,400 | $8.20 | 118,414 |
| 2026-07-23 | $8.05 | $8.05 | 3,923,900 | $8.84 | 324,054 |
| 2026-07-22 | $8.74 | $8.74 | 2,177,300 | $9.49 | 165,850 |
| 2026-07-21 | $9.59 | $9.59 | 1,462,100 | $9.95 | 106,141 |
| 2026-07-20 | $9.83 | $9.83 | 1,254,600 | $9.51 | 96,382 |
| 2026-07-17 | $9.60 | $9.60 | 1,178,600 | — | — |
| 2026-07-16 | $9.65 | $9.65 | 1,155,100 | — | — |
| 2026-07-15 | $9.64 | $9.64 | 1,297,800 | — | — |
| 2026-07-14 | $9.69 | $9.69 | 2,203,300 | — | — |
| 2026-07-13 | $9.36 | $9.36 | 1,688,100 | — | — |
| 2026-07-10 | $9.18 | $9.18 | 1,696,300 | — | — |
| 2026-07-09 | $9.38 | $9.38 | 2,795,300 | — | — |
| 2026-07-08 | $8.81 | $8.81 | 2,370,600 | — | — |
| 2026-07-07 | $9.16 | $9.16 | 2,695,200 | — | — |
| 2026-07-06 | $8.91 | $8.91 | 1,834,700 | — | — |
| 2026-07-02 | $8.84 | $8.84 | 3,133,500 | — | — |
| 2026-07-01 | $8.55 | $8.55 | 8,560,700 | — | — |
| 2026-06-30 | $7.65 | $7.65 | 2,170,000 | — | — |
| 2026-06-29 | $7.56 | $7.56 | 2,182,600 | — | — |
| 2026-06-26 | $7.41 | $7.41 | 3,457,300 | — | — |
| 2026-06-25 | $6.76 | $6.76 | 1,667,200 | — | — |
| 2026-06-24 | $6.83 | $6.83 | 1,848,200 | — | — |
| 2026-06-23 | $6.66 | $6.66 | 2,070,100 | — | — |
| 2026-06-22 | $6.46 | $6.46 | 1,606,100 | — | — |
| 2026-06-18 | $6.53 | $6.53 | 1,771,000 | — | — |
| 2026-06-17 | $6.53 | $6.53 | 3,615,200 | — | — |
| 2026-06-16 | $6.65 | $6.65 | 1,921,300 | — | — |
| 2026-06-15 | $6.84 | $6.84 | 1,583,200 | — | — |
| 2026-06-12 | $6.89 | $6.89 | 2,425,100 | — | — |
| 2026-06-11 | $6.88 | $6.88 | 2,061,800 | — | — |
| 2026-06-10 | $6.90 | $6.90 | 1,881,100 | — | — |
| 2026-06-09 | $6.96 | $6.96 | 2,528,500 | — | — |
| 2026-06-08 | $7.17 | $7.17 | 3,888,600 | — | — |
| 2026-06-05 | $7.66 | $7.66 | 2,847,800 | — | — |
| 2026-06-04 | $7.75 | $7.75 | 2,661,000 | — | — |
| 2026-06-03 | $8.11 | $8.11 | 2,634,700 | — | — |
| 2026-06-02 | $8.34 | $8.34 | 3,659,700 | — | — |
| 2026-06-01 | $8.78 | $8.78 | 4,583,000 | — | — |
| 2026-05-29 | $7.82 | $7.82 | 5,760,800 | — | — |
| 2026-05-28 | $6.88 | $6.88 | 2,238,500 | — | — |
| 2026-05-27 | $6.88 | $6.88 | 2,501,500 | — | — |
| 2026-05-26 | $6.84 | $6.84 | 2,743,800 | — | — |
| 2026-05-22 | $6.70 | $6.70 | 2,026,800 | — | — |
| 2026-05-21 | $6.52 | $6.52 | 2,382,200 | — | — |
| 2026-05-20 | $6.49 | $6.49 | 2,502,300 | — | — |
| 2026-05-19 | $6.36 | $6.36 | 2,640,200 | — | — |
| 2026-05-18 | $6.35 | $6.35 | 3,115,000 | — | — |
| 2026-05-15 | $6.06 | $6.06 | 2,922,900 | — | — |
| 2026-05-14 | $6.13 | $6.13 | 2,677,500 | — | — |
| 2026-05-13 | $5.98 | $5.98 | 2,518,500 | — | — |
| 2026-05-12 | $6.18 | $6.18 | 3,330,900 | — | — |
| 2026-05-11 | $6.36 | $6.36 | 3,408,700 | — | — |
| 2026-05-08 | $6.39 | $6.39 | 4,387,000 | — | — |
| 2026-05-07 | $5.91 | $5.91 | 8,075,100 | — | — |
| 2026-05-06 | $7.52 | $7.52 | 3,075,000 | — | — |
| 2026-05-05 | $7.95 | $7.95 | 1,634,300 | — | — |
| 2026-05-04 | $8.04 | $8.04 | 1,678,200 | — | — |
| 2026-05-01 | $7.79 | $7.79 | 1,447,300 | — | — |
| 2026-04-30 | $7.11 | $7.11 | 1,102,600 | — | — |
| 2026-04-29 | $7.18 | $7.18 | 1,006,600 | — | — |
| 2026-04-28 | $7.06 | $7.06 | 912,700 | — | — |
| 2026-04-27 | $7.03 | $7.03 | 1,380,100 | — | — |
| 2026-04-24 | $7.06 | $7.06 | 1,231,900 | — | — |
| 2026-04-23 | $6.71 | $6.71 | 1,898,500 | — | — |
| 2026-04-22 | $7.28 | $7.28 | 1,030,800 | — | — |
| 2026-04-21 | $7.00 | $7.00 | 1,451,700 | — | — |
| 2026-04-20 | $7.08 | $7.08 | 1,145,200 | — | — |
| 2026-04-17 | $6.98 | $6.98 | 1,913,100 | — | — |
| 2026-04-16 | $6.79 | $6.79 | 1,959,200 | — | — |
| 2026-04-15 | $6.69 | $6.69 | 2,521,300 | — | — |
| 2026-04-14 | $6.20 | $6.20 | 2,602,800 | — | — |
| 2026-04-13 | $5.95 | $5.95 | 1,944,100 | — | — |
| 2026-04-10 | $5.61 | $5.61 | 1,996,700 | — | — |
| 2026-04-09 | $6.01 | $6.01 | 2,381,300 | — | — |
| 2026-04-08 | $6.27 | $6.27 | 2,169,400 | — | — |
| 2026-04-07 | $6.70 | $6.70 | 1,032,400 | — | — |
| 2026-04-06 | $6.82 | $6.82 | 737,900 | — | — |
| 2026-04-02 | $6.84 | $6.84 | 1,048,800 | — | — |
| 2026-04-01 | $6.79 | $6.79 | 1,542,400 | — | — |
| 2026-03-31 | $6.82 | $6.82 | 1,831,000 | — | — |
| 2026-03-30 | $6.80 | $6.80 | 1,691,900 | — | — |
| 2026-03-27 | $6.41 | $6.41 | 1,258,100 | — | — |
| 2026-03-26 | $6.70 | $6.70 | 1,141,100 | — | — |
| 2026-03-25 | $6.59 | $6.59 | 1,632,600 | — | — |
| 2026-03-24 | $6.75 | $6.75 | 2,415,100 | — | — |
| 2026-03-23 | $7.21 | $7.21 | 1,646,100 | — | — |
| 2026-03-20 | $7.01 | $7.01 | 2,612,400 | — | — |
| 2026-03-19 | $7.21 | $7.21 | 1,391,000 | — | — |
| 2026-03-18 | $7.05 | $7.05 | 1,111,000 | — | — |
| 2026-03-17 | $7.15 | $7.15 | 1,509,900 | — | — |
| 2026-03-16 | $7.28 | $7.28 | 1,531,700 | — | — |
| 2026-03-13 | $7.35 | $7.35 | 1,583,800 | — | — |
| 2026-03-12 | $7.40 | $7.40 | 1,610,000 | — | — |
| 2026-03-11 | $7.64 | $7.64 | 1,163,000 | — | — |
| 2026-03-10 | $7.70 | $7.70 | 2,028,600 | — | — |
| 2026-03-09 | $7.80 | $7.80 | 1,521,800 | — | — |
| 2026-03-06 | $7.85 | $7.85 | 1,991,200 | — | — |
| 2026-03-05 | $7.87 | $7.87 | 2,190,500 | — | — |
| 2026-03-04 | $7.72 | $7.72 | 1,957,100 | — | — |
| 2026-03-03 | $7.58 | $7.58 | 2,221,900 | — | — |
| 2026-03-02 | $7.51 | $7.51 | 2,657,600 | — | — |
| 2026-02-27 | $7.30 | $7.30 | 2,381,700 | — | — |
| 2026-02-26 | $7.31 | $7.31 | 3,973,200 | — | — |
| 2026-02-25 | $6.66 | $6.66 | 3,682,600 | — | — |
| 2026-02-24 | $6.83 | $6.83 | 2,329,700 | — | — |
| 2026-02-23 | $6.50 | $6.50 | 4,276,000 | — | — |
| 2026-02-20 | $7.08 | $7.08 | 4,368,800 | — | — |
| 2026-02-19 | $7.16 | $7.16 | 4,521,000 | — | — |
| 2026-02-18 | $7.18 | $7.18 | 5,002,300 | — | — |
| 2026-02-17 | $6.34 | $6.34 | 3,327,900 | — | — |
| 2026-02-13 | $6.34 | $6.34 | 3,495,000 | — | — |
| 2026-02-12 | $6.21 | $6.21 | 3,668,000 | — | — |
| 2026-02-11 | $6.71 | $6.71 | 3,285,000 | — | — |
| 2026-02-10 | $7.31 | $7.31 | 3,238,800 | — | — |
| 2026-02-09 | $7.25 | $7.25 | 3,600,400 | — | — |
| 2026-02-06 | $7.23 | $7.23 | 2,758,300 | — | — |
| 2026-02-05 | $7.31 | $7.31 | 1,689,700 | — | — |
| 2026-02-04 | $7.91 | $7.91 | 2,322,200 | — | — |
| 2026-02-03 | $8.22 | $8.22 | 2,363,900 | — | — |
| 2026-02-02 | $9.06 | $9.06 | 1,171,000 | — | — |
| 2026-01-30 | $9.17 | $9.17 | 1,293,300 | — | — |
| 2026-01-29 | $9.37 | $9.37 | 1,415,500 | — | — |
| 2026-01-28 | $9.90 | $9.90 | 1,004,700 | — | — |
| 2026-01-27 | $10.03 | $10.03 | 1,481,800 | — | — |
| 2026-01-26 | $10.50 | $10.50 | 792,000 | — | — |
| 2026-01-23 | $10.25 | $10.25 | 1,183,700 | — | — |
| 2026-01-22 | $10.46 | $10.46 | 1,188,000 | — | — |
| 2026-01-21 | $9.81 | $9.81 | 1,763,000 | — | — |
| 2026-01-20 | $9.83 | $9.83 | 2,137,900 | — | — |
| 2026-01-16 | $9.95 | $9.95 | 1,365,600 | — | — |
| 2026-01-15 | $10.22 | $10.22 | 1,818,500 | — | — |
| 2026-01-14 | $10.23 | $10.23 | 904,400 | — | — |
| 2026-01-13 | $10.50 | $10.50 | 1,355,400 | — | — |
| 2026-01-12 | $10.88 | $10.88 | 860,200 | — | — |
| 2026-01-09 | $10.90 | $10.90 | 1,375,300 | — | — |
| 2026-01-08 | $11.13 | $11.13 | 1,313,500 | — | — |
| 2026-01-07 | $11.64 | $11.64 | 1,239,100 | — | — |
| 2026-01-06 | $11.37 | $11.37 | 904,500 | — | — |
| 2026-01-05 | $10.99 | $10.99 | 1,125,000 | — | — |
| 2026-01-02 | $10.93 | $10.93 | 1,034,400 | — | — |