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
- 2020-11-06 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 | — | — | — | $11.90 | 126,091 |
| 2026-09-03 | — | — | — | $11.84 | 108,641 |
| 2026-09-02 | — | — | — | $11.83 | 211,511 |
| 2026-09-01 | — | — | — | $11.89 | 160,058 |
| 2026-08-31 | — | — | — | $11.98 | 147,374 |
| 2026-08-28 | — | — | — | $12.34 | 78,373 |
| 2026-08-27 | $12.29 | $12.29 | 2,943,200 | $11.96 | 235,456 |
| 2026-08-26 | $11.62 | $11.62 | 2,368,900 | $11.11 | 141,474 |
| 2026-08-25 | $11.29 | $11.29 | 2,597,900 | $11.49 | 144,159 |
| 2026-08-24 | $11.49 | $11.49 | 3,463,700 | $11.04 | 181,042 |
| 2026-08-21 | $11.05 | $11.05 | 3,812,500 | $11.30 | 172,635 |
| 2026-08-20 | $11.31 | $11.31 | 4,006,800 | $11.22 | 189,345 |
| 2026-08-19 | $11.24 | $11.24 | 6,081,300 | $11.12 | 378,218 |
| 2026-08-18 | $11.00 | $11.00 | 7,730,800 | $10.53 | 343,102 |
| 2026-08-17 | $10.44 | $10.44 | 8,228,200 | $11.18 | 516,047 |
| 2026-08-14 | $11.14 | $11.14 | 7,850,100 | $10.83 | 324,314 |
| 2026-08-13 | $10.80 | $10.80 | 36,750,400 | $10.32 | 1,593,899 |
| 2026-08-12 | $15.25 | $15.25 | 2,883,700 | $15.85 | 159,767 |
| 2026-08-11 | $16.03 | $16.03 | 2,124,500 | $15.78 | 102,629 |
| 2026-08-10 | $15.90 | $15.90 | 861,200 | $15.77 | 69,559 |
| 2026-08-07 | $16.01 | $16.01 | 854,800 | $15.77 | 50,791 |
| 2026-08-06 | $15.46 | $15.46 | 644,500 | $15.26 | 29,967 |
| 2026-08-05 | $15.64 | $15.64 | 691,000 | $15.89 | 51,221 |
| 2026-08-04 | $15.78 | $15.78 | 944,300 | $15.14 | 79,375 |
| 2026-08-03 | $15.07 | $15.07 | 949,500 | $15.12 | 63,759 |
| 2026-07-31 | $14.75 | $14.75 | 651,000 | $14.44 | 44,437 |
| 2026-07-30 | $14.57 | $14.57 | 948,300 | $14.83 | 85,424 |
| 2026-07-29 | $15.07 | $15.07 | 1,497,600 | $15.05 | 119,126 |
| 2026-07-28 | $14.85 | $14.85 | 957,600 | $14.71 | 45,460 |
| 2026-07-27 | $14.64 | $14.64 | 902,900 | $14.50 | 51,209 |
| 2026-07-24 | $14.22 | $14.22 | 957,400 | $14.33 | 68,997 |
| 2026-07-23 | $14.06 | $14.06 | 1,088,900 | $14.45 | 85,106 |
| 2026-07-22 | $14.18 | $14.18 | 1,811,400 | $14.65 | 87,873 |
| 2026-07-21 | $14.75 | $14.75 | 1,694,900 | $15.19 | 112,017 |
| 2026-07-20 | $15.37 | $15.37 | 1,022,700 | $15.21 | 74,890 |
| 2026-07-17 | $15.44 | $15.44 | 1,093,400 | — | — |
| 2026-07-16 | $15.83 | $15.83 | 1,211,600 | — | — |
| 2026-07-15 | $15.83 | $15.83 | 1,728,300 | — | — |
| 2026-07-14 | $16.18 | $16.18 | 1,251,400 | — | — |
| 2026-07-13 | $16.13 | $16.13 | 2,086,600 | — | — |
| 2026-07-10 | $15.94 | $15.94 | 1,368,400 | — | — |
| 2026-07-09 | $16.13 | $16.13 | 1,137,300 | — | — |
| 2026-07-08 | $16.51 | $16.51 | 1,594,800 | — | — |
| 2026-07-07 | $16.57 | $16.57 | 1,613,800 | — | — |
| 2026-07-06 | $16.61 | $16.61 | 2,325,300 | — | — |
| 2026-07-02 | $15.65 | $15.65 | 3,798,200 | — | — |
| 2026-07-01 | $15.45 | $15.45 | 3,245,900 | — | — |
| 2026-06-30 | $14.60 | $14.60 | 2,400,900 | — | — |
| 2026-06-29 | $14.18 | $14.18 | 1,906,800 | — | — |
| 2026-06-26 | $13.76 | $13.76 | 3,161,400 | — | — |
| 2026-06-25 | $12.63 | $12.63 | 2,357,000 | — | — |
| 2026-06-24 | $12.69 | $12.69 | 1,558,700 | — | — |
| 2026-06-23 | $12.74 | $12.74 | 1,477,400 | — | — |
| 2026-06-22 | $12.42 | $12.42 | 1,961,700 | — | — |
| 2026-06-18 | $12.83 | $12.83 | 4,430,600 | — | — |
| 2026-06-17 | $12.47 | $12.47 | 2,417,200 | — | — |
| 2026-06-16 | $12.81 | $12.81 | 1,096,000 | — | — |
| 2026-06-15 | $13.05 | $13.05 | 1,573,900 | — | — |
| 2026-06-12 | $12.84 | $12.84 | 1,313,900 | — | — |
| 2026-06-11 | $12.84 | $12.84 | 1,295,900 | — | — |
| 2026-06-10 | $12.99 | $12.99 | 1,590,400 | — | — |
| 2026-06-09 | $12.98 | $12.98 | 3,794,400 | — | — |
| 2026-06-08 | $13.43 | $13.43 | 1,319,300 | — | — |
| 2026-06-05 | $13.81 | $13.81 | 1,249,100 | — | — |
| 2026-06-04 | $14.29 | $14.29 | 1,503,400 | — | — |
| 2026-06-03 | $14.18 | $14.18 | 1,551,700 | — | — |
| 2026-06-02 | $14.98 | $14.98 | 1,767,400 | — | — |
| 2026-06-01 | $15.87 | $15.87 | 5,241,500 | — | — |
| 2026-05-29 | $14.73 | $14.73 | 4,599,300 | — | — |
| 2026-05-28 | $13.20 | $13.20 | 1,708,300 | — | — |
| 2026-05-27 | $12.70 | $12.70 | 2,227,300 | — | — |
| 2026-05-26 | $12.89 | $12.89 | 1,520,400 | — | — |
| 2026-05-22 | $13.18 | $13.18 | 1,440,300 | — | — |
| 2026-05-21 | $13.17 | $13.17 | 1,581,000 | — | — |
| 2026-05-20 | $13.40 | $13.40 | 1,679,700 | — | — |
| 2026-05-19 | $13.46 | $13.46 | 2,851,500 | — | — |
| 2026-05-18 | $13.63 | $13.63 | 4,456,500 | — | — |
| 2026-05-15 | $12.98 | $12.98 | 3,484,500 | — | — |
| 2026-05-14 | $13.12 | $13.12 | 6,625,100 | — | — |
| 2026-05-13 | $12.10 | $12.10 | 3,012,400 | — | — |
| 2026-05-12 | $12.74 | $12.74 | 1,789,200 | — | — |
| 2026-05-11 | $13.05 | $13.05 | 1,349,100 | — | — |
| 2026-05-08 | $13.62 | $13.62 | 1,616,900 | — | — |
| 2026-05-07 | $13.81 | $13.81 | 1,808,800 | — | — |
| 2026-05-06 | $13.17 | $13.17 | 1,415,100 | — | — |
| 2026-05-05 | $13.59 | $13.59 | 1,491,200 | — | — |
| 2026-05-04 | $13.64 | $13.64 | 3,421,800 | — | — |
| 2026-05-01 | $13.35 | $13.35 | 3,650,800 | — | — |
| 2026-04-30 | $13.00 | $13.00 | 1,099,200 | — | — |
| 2026-04-29 | $12.71 | $12.71 | 831,000 | — | — |
| 2026-04-28 | $12.68 | $12.68 | 1,606,700 | — | — |
| 2026-04-27 | $12.66 | $12.66 | 1,781,400 | — | — |
| 2026-04-24 | $12.70 | $12.70 | 2,008,000 | — | — |
| 2026-04-23 | $12.73 | $12.73 | 1,993,400 | — | — |
| 2026-04-22 | $13.30 | $13.30 | 1,714,700 | — | — |
| 2026-04-21 | $13.25 | $13.25 | 1,025,500 | — | — |
| 2026-04-20 | $13.38 | $13.38 | 1,618,700 | — | — |
| 2026-04-17 | $13.18 | $13.18 | 1,582,200 | — | — |
| 2026-04-16 | $12.71 | $12.71 | 1,271,500 | — | — |
| 2026-04-15 | $12.51 | $12.51 | 978,800 | — | — |
| 2026-04-14 | $11.86 | $11.86 | 2,328,500 | — | — |
| 2026-04-13 | $11.80 | $11.80 | 2,163,900 | — | — |
| 2026-04-10 | $11.03 | $11.03 | 5,103,200 | — | — |
| 2026-04-09 | $12.41 | $12.41 | 2,388,900 | — | — |
| 2026-04-08 | $13.43 | $13.43 | 1,334,900 | — | — |
| 2026-04-07 | $14.15 | $14.15 | 876,000 | — | — |
| 2026-04-06 | $14.10 | $14.10 | 655,300 | — | — |
| 2026-04-02 | $14.00 | $14.00 | 626,800 | — | — |
| 2026-04-01 | $13.88 | $13.88 | 1,109,800 | — | — |
| 2026-03-31 | $13.78 | $13.78 | 1,450,600 | — | — |
| 2026-03-30 | $13.23 | $13.23 | 7,990,400 | — | — |
| 2026-03-27 | $12.95 | $12.95 | 2,378,100 | — | — |
| 2026-03-26 | $13.79 | $13.79 | 1,456,000 | — | — |
| 2026-03-25 | $14.16 | $14.16 | 961,800 | — | — |
| 2026-03-24 | $14.21 | $14.21 | 1,509,500 | — | — |
| 2026-03-23 | $14.84 | $14.84 | 1,129,300 | — | — |
| 2026-03-20 | $14.27 | $14.27 | 3,359,400 | — | — |
| 2026-03-19 | $14.84 | $14.84 | 998,700 | — | — |
| 2026-03-18 | $14.58 | $14.58 | 975,300 | — | — |
| 2026-03-17 | $14.69 | $14.69 | 791,200 | — | — |
| 2026-03-16 | $14.40 | $14.40 | 554,800 | — | — |
| 2026-03-13 | $14.44 | $14.44 | 958,900 | — | — |
| 2026-03-12 | $14.53 | $14.53 | 1,103,800 | — | — |
| 2026-03-11 | $14.49 | $14.49 | 1,010,300 | — | — |
| 2026-03-10 | $14.70 | $14.70 | 1,203,300 | — | — |
| 2026-03-09 | $14.93 | $14.93 | 1,054,800 | — | — |
| 2026-03-06 | $15.30 | $15.30 | 1,427,300 | — | — |
| 2026-03-05 | $15.19 | $15.19 | 2,089,600 | — | — |
| 2026-03-04 | $14.16 | $14.16 | 1,997,300 | — | — |
| 2026-03-03 | $13.75 | $13.75 | 1,544,100 | — | — |
| 2026-03-02 | $13.50 | $13.50 | 1,857,700 | — | — |
| 2026-02-27 | $13.34 | $13.34 | 1,175,100 | — | — |
| 2026-02-26 | $13.76 | $13.76 | 1,641,800 | — | — |
| 2026-02-25 | $13.72 | $13.72 | 3,008,300 | — | — |
| 2026-02-24 | $12.63 | $12.63 | 2,121,900 | — | — |
| 2026-02-23 | $11.94 | $11.94 | 5,801,900 | — | — |
| 2026-02-20 | $13.16 | $13.16 | 1,872,100 | — | — |
| 2026-02-19 | $13.78 | $13.78 | 1,207,300 | — | — |
| 2026-02-18 | $14.04 | $14.04 | 1,790,400 | — | — |
| 2026-02-17 | $14.30 | $14.30 | 1,916,100 | — | — |
| 2026-02-13 | $14.64 | $14.64 | 2,247,200 | — | — |
| 2026-02-12 | $13.70 | $13.70 | 3,481,300 | — | — |
| 2026-02-11 | $14.26 | $14.26 | 3,580,900 | — | — |
| 2026-02-10 | $14.94 | $14.94 | 2,259,600 | — | — |
| 2026-02-09 | $14.65 | $14.65 | 2,014,600 | — | — |
| 2026-02-06 | $14.17 | $14.17 | 2,127,400 | — | — |
| 2026-02-05 | $13.59 | $13.59 | 1,644,800 | — | — |
| 2026-02-04 | $13.95 | $13.95 | 3,553,300 | — | — |
| 2026-02-03 | $14.28 | $14.28 | 3,530,400 | — | — |
| 2026-02-02 | $14.90 | $14.90 | 1,934,200 | — | — |
| 2026-01-30 | $14.71 | $14.71 | 2,134,100 | — | — |
| 2026-01-29 | $15.29 | $15.29 | 2,734,100 | — | — |
| 2026-01-28 | $16.01 | $16.01 | 2,180,500 | — | — |
| 2026-01-27 | $16.59 | $16.59 | 1,882,200 | — | — |
| 2026-01-26 | $16.56 | $16.56 | 1,172,000 | — | — |
| 2026-01-23 | $15.87 | $15.87 | 1,040,300 | — | — |
| 2026-01-22 | $15.82 | $15.82 | 1,566,200 | — | — |
| 2026-01-21 | $15.74 | $15.74 | 3,779,900 | — | — |
| 2026-01-20 | $16.38 | $16.38 | 1,510,700 | — | — |
| 2026-01-16 | $17.00 | $17.00 | 1,864,800 | — | — |
| 2026-01-15 | $17.41 | $17.41 | 1,305,700 | — | — |
| 2026-01-14 | $17.55 | $17.55 | 966,800 | — | — |
| 2026-01-13 | $18.00 | $18.00 | 578,200 | — | — |
| 2026-01-12 | $18.05 | $18.05 | 710,300 | — | — |
| 2026-01-09 | $18.46 | $18.46 | 822,900 | — | — |
| 2026-01-08 | $18.35 | $18.35 | 657,200 | — | — |
| 2026-01-07 | $18.78 | $18.78 | 761,700 | — | — |
| 2026-01-06 | $18.40 | $18.40 | 885,800 | — | — |
| 2026-01-05 | $18.06 | $18.06 | 494,800 | — | — |
| 2026-01-02 | $17.84 | $17.84 | 1,170,200 | — | — |