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
- 2021-07-28 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 | — | — | — | $11.82 | 580,146 |
| 2026-09-03 | — | — | — | $11.09 | 921,560 |
| 2026-09-02 | — | — | — | $10.35 | 480,933 |
| 2026-09-01 | — | — | — | $10.61 | 727,499 |
| 2026-08-31 | — | — | — | $10.39 | 416,733 |
| 2026-08-28 | — | — | — | $11.15 | 724,171 |
| 2026-08-27 | $11.33 | $11.33 | 13,534,200 | $11.14 | 718,783 |
| 2026-08-26 | $10.67 | $10.67 | 7,435,300 | $11.06 | 322,671 |
| 2026-08-25 | $11.29 | $11.29 | 10,989,900 | $10.75 | 647,927 |
| 2026-08-24 | $10.91 | $10.91 | 12,867,500 | $11.49 | 666,483 |
| 2026-08-21 | $11.37 | $11.37 | 28,235,100 | $11.10 | 1,384,467 |
| 2026-08-20 | $10.43 | $10.43 | 21,598,000 | $10.23 | 1,108,544 |
| 2026-08-19 | $9.63 | $9.63 | 18,961,100 | $9.08 | 933,111 |
| 2026-08-18 | $9.00 | $9.00 | 20,894,500 | $9.07 | 832,403 |
| 2026-08-17 | $9.39 | $9.39 | 15,268,800 | $9.58 | 1,016,728 |
| 2026-08-14 | $9.13 | $9.13 | 15,853,600 | $8.87 | 1,040,808 |
| 2026-08-13 | $8.76 | $8.76 | 11,511,700 | $9.03 | 811,650 |
| 2026-08-12 | $9.02 | $9.02 | 14,650,600 | $9.28 | 933,884 |
| 2026-08-11 | $8.69 | $8.69 | 18,556,000 | $9.23 | 1,251,568 |
| 2026-08-10 | $8.70 | $8.70 | 31,653,100 | $11.22 | 1,840,599 |
| 2026-08-07 | $10.88 | $10.88 | 9,308,700 | $11.03 | 819,312 |
| 2026-08-06 | $10.52 | $10.52 | 9,062,900 | $10.62 | 635,221 |
| 2026-08-05 | $11.06 | $11.06 | 11,765,500 | $11.76 | 789,961 |
| 2026-08-04 | $11.38 | $11.38 | 27,181,600 | $12.79 | 1,534,364 |
| 2026-08-03 | $11.37 | $11.37 | 9,406,500 | $10.31 | 802,493 |
| 2026-07-31 | $10.52 | $10.52 | 12,157,300 | $11.52 | 651,179 |
| 2026-07-30 | $11.10 | $11.10 | 15,311,800 | $9.73 | 897,366 |
| 2026-07-29 | $8.90 | $8.90 | 21,098,100 | $10.32 | 2,185,397 |
| 2026-07-28 | $10.28 | $10.28 | 13,442,000 | $10.96 | 1,942,948 |
| 2026-07-27 | $11.35 | $11.35 | 7,461,000 | $11.66 | 464,083 |
| 2026-07-24 | $11.56 | $11.56 | 5,600,100 | $11.96 | 288,792 |
| 2026-07-23 | $12.17 | $12.17 | 6,746,800 | $11.98 | 554,313 |
| 2026-07-22 | $12.26 | $12.26 | 4,381,700 | $12.22 | 361,422 |
| 2026-07-21 | $12.48 | $12.48 | 8,162,700 | $11.73 | 626,985 |
| 2026-07-20 | $11.37 | $11.37 | 6,613,900 | $11.07 | 486,891 |
| 2026-07-17 | $10.74 | $10.74 | 6,653,900 | — | — |
| 2026-07-16 | $11.24 | $11.24 | 7,583,000 | — | — |
| 2026-07-15 | $12.57 | $12.57 | 6,101,100 | — | — |
| 2026-07-14 | $12.36 | $12.36 | 6,365,500 | — | — |
| 2026-07-13 | $12.13 | $12.13 | 7,899,600 | — | — |
| 2026-07-10 | $13.29 | $13.29 | 9,368,100 | — | — |
| 2026-07-09 | $14.33 | $14.33 | 13,526,600 | — | — |
| 2026-07-08 | $12.56 | $12.56 | 11,313,500 | — | — |
| 2026-07-07 | $12.88 | $12.88 | 7,403,000 | — | — |
| 2026-07-06 | $14.25 | $14.25 | 8,839,400 | — | — |
| 2026-07-02 | $13.85 | $13.85 | 14,487,300 | — | — |
| 2026-07-01 | $15.44 | $15.44 | 10,300,700 | — | — |
| 2026-06-30 | $15.87 | $15.87 | 7,838,100 | — | — |
| 2026-06-29 | $15.86 | $15.86 | 13,438,000 | — | — |
| 2026-06-26 | $17.15 | $17.15 | 13,339,100 | — | — |
| 2026-06-25 | $16.39 | $16.39 | 8,832,900 | — | — |
| 2026-06-24 | $17.52 | $17.52 | 10,766,300 | — | — |
| 2026-06-23 | $17.23 | $17.23 | 8,752,200 | — | — |
| 2026-06-22 | $17.43 | $17.43 | 11,963,000 | — | — |
| 2026-06-18 | $17.93 | $17.93 | 8,742,100 | — | — |
| 2026-06-17 | $17.92 | $17.92 | 10,126,800 | — | — |
| 2026-06-16 | $18.25 | $18.25 | 5,770,700 | — | — |
| 2026-06-15 | $18.32 | $18.32 | 7,587,700 | — | — |
| 2026-06-12 | $17.83 | $17.83 | 8,354,200 | — | — |
| 2026-06-11 | $17.65 | $17.65 | 11,536,500 | — | — |
| 2026-06-10 | $16.10 | $16.10 | 10,783,300 | — | — |
| 2026-06-09 | $17.41 | $17.41 | 10,409,000 | — | — |
| 2026-06-08 | $18.49 | $18.49 | 15,094,500 | — | — |
| 2026-06-05 | $17.47 | $17.47 | 15,788,000 | — | — |
| 2026-06-04 | $19.63 | $19.63 | 17,131,100 | — | — |
| 2026-06-03 | $19.71 | $19.71 | 14,670,800 | — | — |
| 2026-06-02 | $18.76 | $18.76 | 12,057,200 | — | — |
| 2026-06-01 | $18.51 | $18.51 | 11,455,300 | — | — |
| 2026-05-29 | $17.49 | $17.49 | 11,410,900 | — | — |
| 2026-05-28 | $18.38 | $18.38 | 21,607,900 | — | — |
| 2026-05-27 | $15.54 | $15.54 | 18,339,900 | — | — |
| 2026-05-26 | $15.11 | $15.11 | 11,906,800 | — | — |
| 2026-05-22 | $14.65 | $14.65 | 7,944,800 | — | — |
| 2026-05-21 | $14.92 | $14.92 | 9,454,000 | — | — |
| 2026-05-20 | $13.28 | $13.28 | 7,089,900 | — | — |
| 2026-05-19 | $12.83 | $12.83 | 9,894,300 | — | — |
| 2026-05-18 | $13.15 | $13.15 | 8,067,000 | — | — |
| 2026-05-15 | $13.35 | $13.35 | 8,047,400 | — | — |
| 2026-05-14 | $14.75 | $14.75 | 14,133,100 | — | — |
| 2026-05-13 | $13.22 | $13.22 | 6,986,300 | — | — |
| 2026-05-12 | $12.83 | $12.83 | 7,560,000 | — | — |
| 2026-05-11 | $13.17 | $13.17 | 6,721,800 | — | — |
| 2026-05-08 | $13.47 | $13.47 | 5,939,400 | — | — |
| 2026-05-07 | $13.84 | $13.84 | 6,815,300 | — | — |
| 2026-05-06 | $15.10 | $15.10 | 14,380,100 | — | — |
| 2026-05-05 | $12.48 | $12.48 | 5,064,900 | — | — |
| 2026-05-04 | $12.16 | $12.16 | 5,064,300 | — | — |
| 2026-05-01 | $11.84 | $11.84 | 4,717,500 | — | — |
| 2026-04-30 | $11.29 | $11.29 | 6,239,900 | — | — |
| 2026-04-29 | $10.83 | $10.83 | 6,136,200 | — | — |
| 2026-04-28 | $11.30 | $11.30 | 6,492,400 | — | — |
| 2026-04-27 | $11.51 | $11.51 | 6,402,400 | — | — |
| 2026-04-24 | $12.06 | $12.06 | 4,441,800 | — | — |
| 2026-04-23 | $12.16 | $12.16 | 5,985,300 | — | — |
| 2026-04-22 | $12.58 | $12.58 | 5,128,200 | — | — |
| 2026-04-21 | $12.08 | $12.08 | 5,453,600 | — | — |
| 2026-04-20 | $13.03 | $13.03 | 6,977,500 | — | — |
| 2026-04-17 | $12.89 | $12.89 | 10,396,400 | — | — |
| 2026-04-16 | $12.42 | $12.42 | 6,043,100 | — | — |
| 2026-04-15 | $12.61 | $12.61 | 7,163,100 | — | — |
| 2026-04-14 | $11.97 | $11.97 | 10,033,600 | — | — |
| 2026-04-13 | $11.25 | $11.25 | 7,292,900 | — | — |
| 2026-04-10 | $10.76 | $10.76 | 4,663,500 | — | — |
| 2026-04-09 | $10.33 | $10.33 | 6,037,200 | — | — |
| 2026-04-08 | $10.36 | $10.36 | 8,426,000 | — | — |
| 2026-04-07 | $9.41 | $9.41 | 5,460,400 | — | — |
| 2026-04-06 | $9.61 | $9.61 | 4,528,800 | — | — |
| 2026-04-02 | $9.35 | $9.35 | 5,842,100 | — | — |
| 2026-04-01 | $9.34 | $9.34 | 7,481,400 | — | — |
| 2026-03-31 | $8.65 | $8.65 | 7,099,100 | — | — |
| 2026-03-30 | $7.88 | $7.88 | 7,516,200 | — | — |
| 2026-03-27 | $8.37 | $8.37 | 6,872,700 | — | — |
| 2026-03-26 | $8.71 | $8.71 | 12,246,800 | — | — |
| 2026-03-25 | $8.60 | $8.60 | 7,604,100 | — | — |
| 2026-03-24 | $8.23 | $8.23 | 6,596,200 | — | — |
| 2026-03-23 | $8.63 | $8.63 | 5,953,200 | — | — |
| 2026-03-20 | $8.11 | $8.11 | 12,031,100 | — | — |
| 2026-03-19 | $8.57 | $8.57 | 6,493,600 | — | — |
| 2026-03-18 | $8.71 | $8.71 | 7,978,600 | — | — |
| 2026-03-17 | $9.25 | $9.25 | 16,808,800 | — | — |
| 2026-03-16 | $8.20 | $8.20 | 7,208,500 | — | — |
| 2026-03-13 | $7.50 | $7.50 | 5,282,600 | — | — |
| 2026-03-12 | $7.34 | $7.34 | 3,556,200 | — | — |
| 2026-03-11 | $7.85 | $7.85 | 6,541,000 | — | — |
| 2026-03-10 | $7.60 | $7.60 | 8,871,000 | — | — |
| 2026-03-09 | $7.42 | $7.42 | 6,265,200 | — | — |
| 2026-03-06 | $7.28 | $7.28 | 7,910,700 | — | — |
| 2026-03-05 | $7.80 | $7.80 | 6,434,800 | — | — |
| 2026-03-04 | $7.91 | $7.91 | 13,446,800 | — | — |
| 2026-03-03 | $7.56 | $7.56 | 8,284,300 | — | — |
| 2026-03-02 | $7.77 | $7.77 | 5,846,900 | — | — |
| 2026-02-27 | $7.70 | $7.70 | 5,915,400 | — | — |
| 2026-02-26 | $7.96 | $7.96 | 5,780,800 | — | — |
| 2026-02-25 | $8.55 | $8.55 | 7,045,800 | — | — |
| 2026-02-24 | $8.38 | $8.38 | 7,862,300 | — | — |
| 2026-02-23 | $8.02 | $8.02 | 16,920,600 | — | — |
| 2026-02-20 | $7.78 | $7.78 | 33,478,500 | — | — |
| 2026-02-19 | $7.94 | $7.94 | 45,844,900 | — | — |
| 2026-02-18 | $9.61 | $9.61 | 5,286,400 | — | — |
| 2026-02-17 | $9.48 | $9.48 | 9,625,000 | — | — |
| 2026-02-13 | $10.08 | $10.08 | 5,735,700 | — | — |
| 2026-02-12 | $10.37 | $10.37 | 6,898,800 | — | — |
| 2026-02-11 | $11.99 | $11.99 | 6,843,200 | — | — |
| 2026-02-10 | $12.20 | $12.20 | 4,412,100 | — | — |
| 2026-02-09 | $13.27 | $13.27 | 3,176,500 | — | — |
| 2026-02-06 | $12.59 | $12.59 | 4,555,200 | — | — |
| 2026-02-05 | $11.01 | $11.01 | 6,918,200 | — | — |
| 2026-02-04 | $12.48 | $12.48 | 6,861,100 | — | — |
| 2026-02-03 | $12.96 | $12.96 | 4,923,700 | — | — |
| 2026-02-02 | $13.19 | $13.19 | 4,099,000 | — | — |
| 2026-01-30 | $13.04 | $13.04 | 5,672,500 | — | — |
| 2026-01-29 | $13.26 | $13.26 | 4,675,300 | — | — |
| 2026-01-28 | $13.97 | $13.97 | 4,515,800 | — | — |
| 2026-01-27 | $14.39 | $14.39 | 6,089,800 | — | — |
| 2026-01-26 | $13.90 | $13.90 | 6,305,400 | — | — |
| 2026-01-23 | $14.53 | $14.53 | 8,010,900 | — | — |
| 2026-01-22 | $14.04 | $14.04 | 5,266,200 | — | — |
| 2026-01-21 | $14.19 | $14.19 | 6,497,200 | — | — |
| 2026-01-20 | $14.57 | $14.57 | 7,301,200 | — | — |
| 2026-01-16 | $15.84 | $15.84 | 8,734,100 | — | — |
| 2026-01-15 | $15.26 | $15.26 | 8,926,600 | — | — |
| 2026-01-14 | $14.76 | $14.76 | 13,706,000 | — | — |
| 2026-01-13 | $12.77 | $12.77 | 7,683,000 | — | — |
| 2026-01-12 | $12.27 | $12.27 | 5,023,600 | — | — |
| 2026-01-09 | $11.51 | $11.51 | 2,764,300 | — | — |
| 2026-01-08 | $11.73 | $11.73 | 2,670,200 | — | — |
| 2026-01-07 | $11.50 | $11.50 | 2,247,300 | — | — |
| 2026-01-06 | $11.97 | $11.97 | 3,883,100 | — | — |
| 2026-01-05 | $12.48 | $12.48 | 6,907,100 | — | — |
| 2026-01-02 | $11.55 | $11.55 | 4,246,800 | — | — |