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
- 2019-11-05 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 | — | — | — | $13.48 | 60,112 |
| 2026-09-03 | — | — | — | $13.70 | 142,023 |
| 2026-09-02 | — | — | — | $13.52 | 101,592 |
| 2026-09-01 | — | — | — | $13.86 | 96,482 |
| 2026-08-31 | — | — | — | $13.94 | 89,615 |
| 2026-08-28 | — | — | — | $14.25 | 100,822 |
| 2026-08-27 | $14.30 | $14.30 | 2,660,200 | $13.76 | 186,764 |
| 2026-08-26 | $13.21 | $13.21 | 1,098,300 | $12.84 | 88,311 |
| 2026-08-25 | $13.07 | $13.07 | 1,665,700 | $13.22 | 101,037 |
| 2026-08-24 | $13.24 | $13.24 | 1,129,600 | $13.38 | 81,296 |
| 2026-08-21 | $13.37 | $13.37 | 1,154,900 | $13.14 | 49,744 |
| 2026-08-20 | $13.13 | $13.13 | 2,164,200 | $13.25 | 98,355 |
| 2026-08-19 | $13.28 | $13.28 | 1,428,500 | $13.39 | 56,937 |
| 2026-08-18 | $13.32 | $13.32 | 1,013,000 | $13.39 | 86,350 |
| 2026-08-17 | $13.25 | $13.25 | 1,656,300 | $13.58 | 70,148 |
| 2026-08-14 | $13.48 | $13.48 | 1,249,700 | $13.80 | 141,811 |
| 2026-08-13 | $13.75 | $13.75 | 2,577,900 | $13.09 | 233,335 |
| 2026-08-12 | $13.02 | $13.02 | 1,756,500 | $12.91 | 158,482 |
| 2026-08-11 | $13.13 | $13.13 | 2,152,400 | $12.94 | 201,089 |
| 2026-08-10 | $12.99 | $12.99 | 1,976,300 | $12.74 | 151,472 |
| 2026-08-07 | $12.79 | $12.79 | 3,022,400 | $12.63 | 204,224 |
| 2026-08-06 | $12.79 | $12.79 | 3,532,900 | $13.12 | 315,407 |
| 2026-08-05 | $13.40 | $13.40 | 2,001,700 | $13.71 | 142,604 |
| 2026-08-04 | $13.50 | $13.50 | 2,008,600 | $13.21 | 157,424 |
| 2026-08-03 | $13.36 | $13.36 | 1,594,500 | $13.47 | 148,639 |
| 2026-07-31 | $13.03 | $13.03 | 1,755,700 | $12.66 | 168,994 |
| 2026-07-30 | $12.82 | $12.82 | 2,073,400 | $12.88 | 139,437 |
| 2026-07-29 | $13.02 | $13.02 | 1,503,700 | $12.96 | 190,077 |
| 2026-07-28 | $12.91 | $12.91 | 3,876,200 | $13.05 | 441,835 |
| 2026-07-27 | $12.81 | $12.81 | 2,547,400 | $12.67 | 267,250 |
| 2026-07-24 | $12.24 | $12.24 | 1,599,900 | $12.05 | 128,534 |
| 2026-07-23 | $11.83 | $11.83 | 2,027,800 | $12.00 | 148,223 |
| 2026-07-22 | $11.98 | $11.98 | 1,777,700 | $12.83 | 130,702 |
| 2026-07-21 | $13.01 | $13.01 | 2,619,200 | $13.12 | 143,730 |
| 2026-07-20 | $13.24 | $13.24 | 1,760,900 | $13.07 | 231,051 |
| 2026-07-17 | $13.22 | $13.22 | 1,866,600 | — | — |
| 2026-07-16 | $13.19 | $13.19 | 2,920,100 | — | — |
| 2026-07-15 | $13.09 | $13.09 | 2,516,200 | — | — |
| 2026-07-14 | $12.99 | $12.99 | 2,315,300 | — | — |
| 2026-07-13 | $12.68 | $12.68 | 1,378,700 | — | — |
| 2026-07-10 | $12.44 | $12.44 | 2,880,800 | — | — |
| 2026-07-09 | $12.67 | $12.67 | 1,620,800 | — | — |
| 2026-07-08 | $12.48 | $12.48 | 2,537,800 | — | — |
| 2026-07-07 | $12.51 | $12.51 | 3,898,400 | — | — |
| 2026-07-06 | $12.05 | $12.05 | 2,049,300 | — | — |
| 2026-07-02 | $11.46 | $11.46 | 1,566,700 | — | — |
| 2026-07-01 | $11.44 | $11.44 | 3,995,600 | — | — |
| 2026-06-30 | $11.21 | $11.21 | 1,847,400 | — | — |
| 2026-06-29 | $11.07 | $11.07 | 3,127,400 | — | — |
| 2026-06-26 | $10.89 | $10.89 | 6,544,800 | — | — |
| 2026-06-25 | $10.35 | $10.35 | 2,447,900 | — | — |
| 2026-06-24 | $10.40 | $10.40 | 1,990,700 | — | — |
| 2026-06-23 | $10.31 | $10.31 | 1,903,400 | — | — |
| 2026-06-22 | $9.97 | $9.97 | 2,104,800 | — | — |
| 2026-06-18 | $10.41 | $10.41 | 3,624,500 | — | — |
| 2026-06-17 | $10.75 | $10.75 | 1,983,600 | — | — |
| 2026-06-16 | $10.85 | $10.85 | 2,696,000 | — | — |
| 2026-06-15 | $10.90 | $10.90 | 6,641,500 | — | — |
| 2026-06-12 | $10.87 | $10.87 | 1,674,000 | — | — |
| 2026-06-11 | $10.85 | $10.85 | 2,054,900 | — | — |
| 2026-06-10 | $10.72 | $10.72 | 2,431,600 | — | — |
| 2026-06-09 | $10.58 | $10.58 | 1,982,500 | — | — |
| 2026-06-08 | $10.68 | $10.68 | 1,498,200 | — | — |
| 2026-06-05 | $10.74 | $10.74 | 1,493,300 | — | — |
| 2026-06-04 | $10.89 | $10.89 | 3,062,800 | — | — |
| 2026-06-03 | $10.70 | $10.70 | 1,576,100 | — | — |
| 2026-06-02 | $11.29 | $11.29 | 2,119,200 | — | — |
| 2026-06-01 | $11.52 | $11.52 | 2,841,600 | — | — |
| 2026-05-29 | $10.91 | $10.91 | 3,464,300 | — | — |
| 2026-05-28 | $10.27 | $10.27 | 1,447,700 | — | — |
| 2026-05-27 | $10.05 | $10.05 | 1,231,000 | — | — |
| 2026-05-26 | $10.37 | $10.37 | 1,299,700 | — | — |
| 2026-05-22 | $10.29 | $10.29 | 935,200 | — | — |
| 2026-05-21 | $10.24 | $10.24 | 1,346,000 | — | — |
| 2026-05-20 | $10.35 | $10.35 | 1,705,100 | — | — |
| 2026-05-19 | $10.23 | $10.23 | 1,662,900 | — | — |
| 2026-05-18 | $10.13 | $10.13 | 2,667,800 | — | — |
| 2026-05-15 | $9.93 | $9.93 | 1,789,500 | — | — |
| 2026-05-14 | $9.79 | $9.79 | 1,856,400 | — | — |
| 2026-05-13 | $9.59 | $9.59 | 2,076,200 | — | — |
| 2026-05-12 | $10.06 | $10.06 | 2,346,500 | — | — |
| 2026-05-11 | $10.47 | $10.47 | 3,916,300 | — | — |
| 2026-05-08 | $11.40 | $11.40 | 6,561,700 | — | — |
| 2026-05-07 | $10.32 | $10.32 | 5,164,600 | — | — |
| 2026-05-06 | $10.26 | $10.26 | 2,061,900 | — | — |
| 2026-05-05 | $10.56 | $10.56 | 1,634,800 | — | — |
| 2026-05-04 | $10.53 | $10.53 | 1,458,500 | — | — |
| 2026-05-01 | $10.21 | $10.21 | 1,412,300 | — | — |
| 2026-04-30 | $9.75 | $9.75 | 1,492,300 | — | — |
| 2026-04-29 | $9.92 | $9.92 | 1,130,000 | — | — |
| 2026-04-28 | $10.01 | $10.01 | 1,626,900 | — | — |
| 2026-04-27 | $9.90 | $9.90 | 1,176,600 | — | — |
| 2026-04-24 | $9.85 | $9.85 | 1,461,000 | — | — |
| 2026-04-23 | $9.62 | $9.62 | 991,800 | — | — |
| 2026-04-22 | $10.24 | $10.24 | 1,105,200 | — | — |
| 2026-04-21 | $10.06 | $10.06 | 1,374,400 | — | — |
| 2026-04-20 | $10.06 | $10.06 | 1,084,800 | — | — |
| 2026-04-17 | $10.04 | $10.04 | 1,645,100 | — | — |
| 2026-04-16 | $9.97 | $9.97 | 1,060,200 | — | — |
| 2026-04-15 | $9.75 | $9.75 | 1,250,500 | — | — |
| 2026-04-14 | $9.40 | $9.40 | 1,215,700 | — | — |
| 2026-04-13 | $9.47 | $9.47 | 1,722,700 | — | — |
| 2026-04-10 | $8.99 | $8.99 | 1,660,900 | — | — |
| 2026-04-09 | $9.14 | $9.14 | 1,855,700 | — | — |
| 2026-04-08 | $9.80 | $9.80 | 1,249,700 | — | — |
| 2026-04-07 | $10.01 | $10.01 | 1,978,600 | — | — |
| 2026-04-06 | $10.03 | $10.03 | 1,131,800 | — | — |
| 2026-04-02 | $9.94 | $9.94 | 1,294,300 | — | — |
| 2026-04-01 | $9.72 | $9.72 | 1,584,200 | — | — |
| 2026-03-31 | $9.51 | $9.51 | 2,443,300 | — | — |
| 2026-03-30 | $9.37 | $9.37 | 2,247,200 | — | — |
| 2026-03-27 | $9.44 | $9.44 | 1,185,800 | — | — |
| 2026-03-26 | $9.78 | $9.78 | 956,600 | — | — |
| 2026-03-25 | $9.68 | $9.68 | 1,065,100 | — | — |
| 2026-03-24 | $9.61 | $9.61 | 2,485,300 | — | — |
| 2026-03-23 | $10.24 | $10.24 | 1,723,000 | — | — |
| 2026-03-20 | $10.30 | $10.30 | 1,892,900 | — | — |
| 2026-03-19 | $10.44 | $10.44 | 1,400,600 | — | — |
| 2026-03-18 | $10.35 | $10.35 | 1,222,700 | — | — |
| 2026-03-17 | $10.49 | $10.49 | 1,585,400 | — | — |
| 2026-03-16 | $10.52 | $10.52 | 1,264,300 | — | — |
| 2026-03-13 | $10.43 | $10.43 | 1,272,600 | — | — |
| 2026-03-12 | $10.46 | $10.46 | 1,692,200 | — | — |
| 2026-03-11 | $10.58 | $10.58 | 1,534,000 | — | — |
| 2026-03-10 | $10.72 | $10.72 | 1,715,100 | — | — |
| 2026-03-09 | $11.02 | $11.02 | 2,091,600 | — | — |
| 2026-03-06 | $11.09 | $11.09 | 1,806,600 | — | — |
| 2026-03-05 | $11.29 | $11.29 | 2,463,100 | — | — |
| 2026-03-04 | $11.11 | $11.11 | 2,129,800 | — | — |
| 2026-03-03 | $10.80 | $10.80 | 2,136,200 | — | — |
| 2026-03-02 | $10.51 | $10.51 | 3,175,000 | — | — |
| 2026-02-27 | $10.78 | $10.78 | 3,978,600 | — | — |
| 2026-02-26 | $10.38 | $10.38 | 2,467,200 | — | — |
| 2026-02-25 | $10.23 | $10.23 | 1,625,000 | — | — |
| 2026-02-24 | $10.13 | $10.13 | 1,672,000 | — | — |
| 2026-02-23 | $9.95 | $9.95 | 1,444,200 | — | — |
| 2026-02-20 | $10.50 | $10.50 | 2,010,100 | — | — |
| 2026-02-19 | $10.63 | $10.63 | 1,605,100 | — | — |
| 2026-02-18 | $10.60 | $10.60 | 2,633,800 | — | — |
| 2026-02-17 | $10.41 | $10.41 | 2,523,800 | — | — |
| 2026-02-13 | $10.56 | $10.56 | 3,119,500 | — | — |
| 2026-02-12 | $10.43 | $10.43 | 2,119,600 | — | — |
| 2026-02-11 | $10.56 | $10.56 | 1,555,600 | — | — |
| 2026-02-10 | $10.93 | $10.93 | 1,642,200 | — | — |
| 2026-02-09 | $10.88 | $10.88 | 2,002,300 | — | — |
| 2026-02-06 | $10.57 | $10.57 | 2,630,000 | — | — |
| 2026-02-05 | $10.16 | $10.16 | 2,883,000 | — | — |
| 2026-02-04 | $10.53 | $10.53 | 3,355,300 | — | — |
| 2026-02-03 | $10.58 | $10.58 | 2,886,700 | — | — |
| 2026-02-02 | $11.70 | $11.70 | 1,879,600 | — | — |
| 2026-01-30 | $11.63 | $11.63 | 2,494,500 | — | — |
| 2026-01-29 | $11.92 | $11.92 | 2,830,800 | — | — |
| 2026-01-28 | $12.40 | $12.40 | 1,179,100 | — | — |
| 2026-01-27 | $12.38 | $12.38 | 1,279,700 | — | — |
| 2026-01-26 | $12.80 | $12.80 | 1,993,000 | — | — |
| 2026-01-23 | $12.59 | $12.59 | 2,259,100 | — | — |
| 2026-01-22 | $12.51 | $12.51 | 1,867,200 | — | — |
| 2026-01-21 | $12.52 | $12.52 | 1,630,500 | — | — |
| 2026-01-20 | $12.40 | $12.40 | 2,644,900 | — | — |
| 2026-01-16 | $12.68 | $12.68 | 1,499,200 | — | — |
| 2026-01-15 | $13.05 | $13.05 | 1,045,500 | — | — |
| 2026-01-14 | $13.01 | $13.01 | 1,674,200 | — | — |
| 2026-01-13 | $13.50 | $13.50 | 1,167,500 | — | — |
| 2026-01-12 | $13.63 | $13.63 | 6,967,400 | — | — |
| 2026-01-09 | $13.62 | $13.62 | 982,200 | — | — |
| 2026-01-08 | $13.67 | $13.67 | 1,040,100 | — | — |
| 2026-01-07 | $14.00 | $14.00 | 865,300 | — | — |
| 2026-01-06 | $13.66 | $13.66 | 2,064,100 | — | — |
| 2026-01-05 | $13.53 | $13.53 | 1,259,100 | — | — |
| 2026-01-02 | $13.22 | $13.22 | 2,659,600 | — | — |