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
- 2022-09-15 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 | — | — | — | $9.63 | 196,225 |
| 2026-09-03 | — | — | — | $9.55 | 218,096 |
| 2026-09-02 | — | — | — | $9.56 | 326,491 |
| 2026-09-01 | — | — | — | $9.58 | 232,084 |
| 2026-08-31 | — | — | — | $9.77 | 155,079 |
| 2026-08-28 | — | — | — | $10.45 | 208,207 |
| 2026-08-27 | $10.51 | $10.51 | 3,531,400 | $10.54 | 199,977 |
| 2026-08-26 | $10.20 | $10.20 | 4,522,500 | $10.15 | 221,244 |
| 2026-08-25 | $10.18 | $10.18 | 4,115,200 | $10.03 | 276,095 |
| 2026-08-24 | $9.86 | $9.86 | 3,845,800 | $10.16 | 173,508 |
| 2026-08-21 | $10.34 | $10.34 | 3,527,700 | $10.25 | 224,654 |
| 2026-08-20 | $10.20 | $10.20 | 5,360,200 | $10.67 | 243,220 |
| 2026-08-19 | $10.63 | $10.63 | 4,053,200 | $10.71 | 196,599 |
| 2026-08-18 | $10.71 | $10.71 | 5,261,900 | $10.95 | 265,703 |
| 2026-08-17 | $11.58 | $11.58 | 6,540,900 | $12.28 | 283,719 |
| 2026-08-14 | $12.51 | $12.51 | 9,072,300 | $12.98 | 430,960 |
| 2026-08-13 | $11.94 | $11.94 | 4,324,700 | $12.23 | 252,009 |
| 2026-08-12 | $12.24 | $12.24 | 5,132,600 | $12.59 | 281,601 |
| 2026-08-11 | $12.08 | $12.08 | 5,123,700 | $11.82 | 267,493 |
| 2026-08-10 | $11.81 | $11.81 | 6,560,300 | $12.02 | 482,812 |
| 2026-08-07 | $11.85 | $11.85 | 6,383,400 | $11.55 | 303,365 |
| 2026-08-06 | $11.19 | $11.19 | 9,407,900 | $11.09 | 630,266 |
| 2026-08-05 | $11.72 | $11.72 | 12,270,700 | $12.15 | 523,327 |
| 2026-08-04 | $10.81 | $10.81 | 8,765,400 | $10.62 | 451,233 |
| 2026-08-03 | $10.12 | $10.12 | 4,597,300 | $9.45 | 314,358 |
| 2026-07-31 | $9.60 | $9.60 | 5,256,100 | $9.87 | 304,165 |
| 2026-07-30 | $9.47 | $9.47 | 6,031,300 | $8.97 | 436,517 |
| 2026-07-29 | $8.44 | $8.44 | 6,586,900 | $9.11 | 369,796 |
| 2026-07-28 | $9.13 | $9.13 | 6,440,900 | $9.26 | 410,761 |
| 2026-07-27 | $9.71 | $9.71 | 5,459,200 | $9.27 | 415,765 |
| 2026-07-24 | $9.24 | $9.24 | 4,249,700 | $9.85 | 267,647 |
| 2026-07-23 | $9.91 | $9.91 | 4,210,700 | $10.09 | 310,855 |
| 2026-07-22 | $10.17 | $10.17 | 4,801,200 | $10.62 | 264,926 |
| 2026-07-21 | $10.88 | $10.88 | 5,576,600 | $10.48 | 335,304 |
| 2026-07-20 | $10.14 | $10.14 | 4,800,900 | $10.15 | 280,054 |
| 2026-07-17 | $10.16 | $10.16 | 5,853,700 | — | — |
| 2026-07-16 | $10.10 | $10.10 | 9,752,900 | — | — |
| 2026-07-15 | $11.34 | $11.34 | 4,322,900 | — | — |
| 2026-07-14 | $11.12 | $11.12 | 5,378,400 | — | — |
| 2026-07-13 | $11.08 | $11.08 | 6,510,900 | — | — |
| 2026-07-10 | $11.53 | $11.53 | 4,685,800 | — | — |
| 2026-07-09 | $11.88 | $11.88 | 5,064,600 | — | — |
| 2026-07-08 | $11.58 | $11.58 | 7,182,600 | — | — |
| 2026-07-07 | $11.72 | $11.72 | 11,335,100 | — | — |
| 2026-07-06 | $13.09 | $13.09 | 6,363,700 | — | — |
| 2026-07-02 | $12.38 | $12.38 | 8,290,200 | — | — |
| 2026-07-01 | $13.59 | $13.59 | 7,289,000 | — | — |
| 2026-06-30 | $13.86 | $13.86 | 7,450,700 | — | — |
| 2026-06-29 | $13.52 | $13.52 | 5,967,000 | — | — |
| 2026-06-26 | $12.91 | $12.91 | 10,882,300 | — | — |
| 2026-06-25 | $12.56 | $12.56 | 9,519,700 | — | — |
| 2026-06-24 | $12.52 | $12.52 | 12,801,000 | — | — |
| 2026-06-23 | $14.12 | $14.12 | 7,591,900 | — | — |
| 2026-06-22 | $15.65 | $15.65 | 4,886,200 | — | — |
| 2026-06-18 | $16.17 | $16.17 | 7,798,300 | — | — |
| 2026-06-17 | $15.00 | $15.00 | 7,950,900 | — | — |
| 2026-06-16 | $15.49 | $15.49 | 7,064,300 | — | — |
| 2026-06-15 | $16.82 | $16.82 | 5,026,400 | — | — |
| 2026-06-12 | $16.31 | $16.31 | 6,504,500 | — | — |
| 2026-06-11 | $17.10 | $17.10 | 5,814,000 | — | — |
| 2026-06-10 | $16.43 | $16.43 | 4,899,900 | — | — |
| 2026-06-09 | $17.42 | $17.42 | 8,581,200 | — | — |
| 2026-06-08 | $18.83 | $18.83 | 4,967,300 | — | — |
| 2026-06-05 | $19.69 | $19.69 | 8,332,500 | — | — |
| 2026-06-04 | $22.54 | $22.54 | 7,383,400 | — | — |
| 2026-06-03 | $21.74 | $21.74 | 8,484,500 | — | — |
| 2026-06-02 | $22.91 | $22.91 | 10,605,000 | — | — |
| 2026-06-01 | $21.75 | $21.75 | 9,544,700 | — | — |
| 2026-05-29 | $20.28 | $20.28 | 8,755,600 | — | — |
| 2026-05-28 | $20.85 | $20.85 | 26,300,300 | — | — |
| 2026-05-27 | $17.16 | $17.16 | 4,922,200 | — | — |
| 2026-05-26 | $17.83 | $17.83 | 11,035,200 | — | — |
| 2026-05-22 | $16.03 | $16.03 | 7,423,100 | — | — |
| 2026-05-21 | $15.30 | $15.30 | 10,883,900 | — | — |
| 2026-05-20 | $15.07 | $15.07 | 14,989,200 | — | — |
| 2026-05-19 | $15.48 | $15.48 | 6,481,900 | — | — |
| 2026-05-18 | $15.87 | $15.87 | 7,246,600 | — | — |
| 2026-05-15 | $16.85 | $16.85 | 5,929,500 | — | — |
| 2026-05-14 | $17.87 | $17.87 | 5,218,700 | — | — |
| 2026-05-13 | $17.52 | $17.52 | 8,956,400 | — | — |
| 2026-05-12 | $18.83 | $18.83 | 10,461,300 | — | — |
| 2026-05-11 | $17.68 | $17.68 | 11,845,200 | — | — |
| 2026-05-08 | $16.70 | $16.70 | 12,487,700 | — | — |
| 2026-05-07 | $16.11 | $16.11 | 30,554,300 | — | — |
| 2026-05-06 | $22.19 | $22.19 | 7,649,800 | — | — |
| 2026-05-05 | $21.40 | $21.40 | 6,702,400 | — | — |
| 2026-05-04 | $20.38 | $20.38 | 5,303,400 | — | — |
| 2026-05-01 | $20.87 | $20.87 | 6,104,700 | — | — |
| 2026-04-30 | $21.06 | $21.06 | 5,656,800 | — | — |
| 2026-04-29 | $20.34 | $20.34 | 5,508,900 | — | — |
| 2026-04-28 | $19.69 | $19.69 | 8,030,400 | — | — |
| 2026-04-27 | $21.42 | $21.42 | 5,461,000 | — | — |
| 2026-04-24 | $20.66 | $20.66 | 5,956,900 | — | — |
| 2026-04-23 | $21.73 | $21.73 | 7,347,900 | — | — |
| 2026-04-22 | $22.69 | $22.69 | 10,413,900 | — | — |
| 2026-04-21 | $21.43 | $21.43 | 20,890,500 | — | — |
| 2026-04-20 | $19.61 | $19.61 | 10,725,300 | — | — |
| 2026-04-17 | $18.67 | $18.67 | 5,238,200 | — | — |
| 2026-04-16 | $19.13 | $19.13 | 8,659,800 | — | — |
| 2026-04-15 | $18.30 | $18.30 | 5,761,000 | — | — |
| 2026-04-14 | $17.89 | $17.89 | 7,648,000 | — | — |
| 2026-04-13 | $18.39 | $18.39 | 10,084,200 | — | — |
| 2026-04-10 | $17.22 | $17.22 | 6,474,400 | — | — |
| 2026-04-09 | $16.15 | $16.15 | 7,418,600 | — | — |
| 2026-04-08 | $16.92 | $16.92 | 6,798,600 | — | — |
| 2026-04-07 | $16.70 | $16.70 | 6,701,000 | — | — |
| 2026-04-06 | $17.56 | $17.56 | 6,862,100 | — | — |
| 2026-04-02 | $16.00 | $16.00 | 5,950,100 | — | — |
| 2026-04-01 | $15.52 | $15.52 | 9,183,600 | — | — |
| 2026-03-31 | $16.86 | $16.86 | 9,553,400 | — | — |
| 2026-03-30 | $14.72 | $14.72 | 9,988,800 | — | — |
| 2026-03-27 | $16.12 | $16.12 | 6,943,600 | — | — |
| 2026-03-26 | $17.16 | $17.16 | 5,939,100 | — | — |
| 2026-03-25 | $17.93 | $17.93 | 8,702,600 | — | — |
| 2026-03-24 | $17.76 | $17.76 | 7,899,200 | — | — |
| 2026-03-23 | $18.68 | $18.68 | 7,180,200 | — | — |
| 2026-03-20 | $18.20 | $18.20 | 9,416,100 | — | — |
| 2026-03-19 | $19.11 | $19.11 | 7,124,700 | — | — |
| 2026-03-18 | $18.90 | $18.90 | 6,304,700 | — | — |
| 2026-03-17 | $19.38 | $19.38 | 7,304,300 | — | — |
| 2026-03-16 | $18.69 | $18.69 | 8,155,200 | — | — |
| 2026-03-13 | $17.95 | $17.95 | 8,823,300 | — | — |
| 2026-03-12 | $18.29 | $18.29 | 10,693,100 | — | — |
| 2026-03-11 | $18.59 | $18.59 | 11,035,600 | — | — |
| 2026-03-10 | $18.00 | $18.00 | 14,115,600 | — | — |
| 2026-03-09 | $17.72 | $17.72 | 15,020,200 | — | — |
| 2026-03-06 | $16.33 | $16.33 | 23,915,800 | — | — |
| 2026-03-05 | $14.89 | $14.89 | 28,472,300 | — | — |
| 2026-03-04 | $12.55 | $12.55 | 9,734,600 | — | — |
| 2026-03-03 | $11.63 | $11.63 | 7,380,500 | — | — |
| 2026-03-02 | $11.59 | $11.59 | 10,462,800 | — | — |
| 2026-02-27 | $10.73 | $10.73 | 7,019,100 | — | — |
| 2026-02-26 | $11.52 | $11.52 | 8,038,200 | — | — |
| 2026-02-25 | $11.06 | $11.06 | 7,136,300 | — | — |
| 2026-02-24 | $10.80 | $10.80 | 6,079,200 | — | — |
| 2026-02-23 | $10.20 | $10.20 | 7,807,800 | — | — |
| 2026-02-20 | $9.52 | $9.52 | 5,125,300 | — | — |
| 2026-02-19 | $10.35 | $10.35 | 4,097,100 | — | — |
| 2026-02-18 | $9.91 | $9.91 | 4,144,000 | — | — |
| 2026-02-17 | $9.77 | $9.77 | 4,344,500 | — | — |
| 2026-02-13 | $9.97 | $9.97 | 7,118,000 | — | — |
| 2026-02-12 | $10.19 | $10.19 | 5,885,300 | — | — |
| 2026-02-11 | $11.11 | $11.11 | 5,668,300 | — | — |
| 2026-02-10 | $11.55 | $11.55 | 5,848,200 | — | — |
| 2026-02-09 | $12.49 | $12.49 | 7,466,800 | — | — |
| 2026-02-06 | $12.24 | $12.24 | 8,553,500 | — | — |
| 2026-02-05 | $10.58 | $10.58 | 10,551,600 | — | — |
| 2026-02-04 | $12.40 | $12.40 | 15,230,400 | — | — |
| 2026-02-03 | $14.68 | $14.68 | 15,366,500 | — | — |
| 2026-02-02 | $13.15 | $13.15 | 9,921,000 | — | — |
| 2026-01-30 | $12.44 | $12.44 | 11,542,100 | — | — |
| 2026-01-29 | $13.58 | $13.58 | 18,270,800 | — | — |
| 2026-01-28 | $11.98 | $11.98 | 7,676,700 | — | — |
| 2026-01-27 | $11.58 | $11.58 | 5,623,400 | — | — |
| 2026-01-26 | $10.90 | $10.90 | 5,333,400 | — | — |
| 2026-01-23 | $11.17 | $11.17 | 7,158,600 | — | — |
| 2026-01-22 | $11.95 | $11.95 | 10,008,100 | — | — |
| 2026-01-21 | $11.27 | $11.27 | 12,359,800 | — | — |
| 2026-01-20 | $11.17 | $11.17 | 10,213,600 | — | — |
| 2026-01-16 | $11.00 | $11.00 | 10,512,800 | — | — |
| 2026-01-15 | $10.15 | $10.15 | 8,720,400 | — | — |
| 2026-01-14 | $10.36 | $10.36 | 6,809,700 | — | — |
| 2026-01-13 | $9.67 | $9.67 | 7,996,200 | — | — |
| 2026-01-12 | $10.01 | $10.01 | 8,935,000 | — | — |
| 2026-01-09 | $9.48 | $9.48 | 6,277,500 | — | — |
| 2026-01-08 | $9.24 | $9.24 | 6,866,100 | — | — |
| 2026-01-07 | $8.90 | $8.90 | 6,674,200 | — | — |
| 2026-01-06 | $9.19 | $9.19 | 5,711,500 | — | — |
| 2026-01-05 | $9.21 | $9.21 | 5,843,300 | — | — |
| 2026-01-02 | $8.74 | $8.74 | 5,810,000 | — | — |