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
- 2020-09-18 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 | — | — | — | $13.20 | 46,764 |
| 2026-09-03 | — | — | — | $13.03 | 113,256 |
| 2026-09-02 | — | — | — | $13.35 | 128,172 |
| 2026-09-01 | — | — | — | $13.44 | 83,298 |
| 2026-08-31 | — | — | — | $13.80 | 98,047 |
| 2026-08-28 | — | — | — | $14.60 | 107,670 |
| 2026-08-27 | $14.64 | $14.64 | 1,656,600 | $14.63 | 115,913 |
| 2026-08-26 | $14.61 | $14.61 | 1,738,000 | $14.77 | 95,896 |
| 2026-08-25 | $14.88 | $14.88 | 2,280,200 | $14.44 | 108,497 |
| 2026-08-24 | $14.20 | $14.20 | 2,774,900 | $13.41 | 108,776 |
| 2026-08-21 | $13.33 | $13.33 | 2,080,800 | $13.89 | 91,599 |
| 2026-08-20 | $13.82 | $13.82 | 2,038,400 | $13.93 | 58,340 |
| 2026-08-19 | $14.01 | $14.01 | 2,836,100 | $14.01 | 146,318 |
| 2026-08-18 | $13.90 | $13.90 | 3,271,300 | $13.56 | 128,384 |
| 2026-08-17 | $13.72 | $13.72 | 1,795,100 | $13.38 | 100,757 |
| 2026-08-14 | $13.45 | $13.45 | 1,357,300 | $13.11 | 48,066 |
| 2026-08-13 | $13.29 | $13.29 | 2,387,100 | $14.20 | 92,981 |
| 2026-08-12 | $14.22 | $14.22 | 4,086,000 | $13.80 | 202,244 |
| 2026-08-11 | $13.38 | $13.38 | 2,190,700 | $13.48 | 204,532 |
| 2026-08-10 | $13.18 | $13.18 | 1,817,600 | $13.57 | 111,477 |
| 2026-08-07 | $13.54 | $13.54 | 3,393,400 | $13.60 | 159,194 |
| 2026-08-06 | $13.55 | $13.55 | 3,423,400 | $13.43 | 147,361 |
| 2026-08-05 | $13.58 | $13.58 | 7,682,500 | $11.68 | 475,718 |
| 2026-08-04 | $11.80 | $11.80 | 2,369,500 | $11.37 | 141,711 |
| 2026-08-03 | $11.25 | $11.25 | 2,775,300 | $11.26 | 86,736 |
| 2026-07-31 | $11.35 | $11.35 | 1,986,100 | $11.58 | 103,586 |
| 2026-07-30 | $11.57 | $11.57 | 1,960,800 | $10.93 | 61,439 |
| 2026-07-29 | $10.90 | $10.90 | 2,760,800 | $10.79 | 158,861 |
| 2026-07-28 | $10.85 | $10.85 | 2,670,600 | $11.11 | 135,425 |
| 2026-07-27 | $11.27 | $11.27 | 2,983,500 | $11.28 | 138,142 |
| 2026-07-24 | $11.26 | $11.26 | 3,627,200 | $11.70 | 137,560 |
| 2026-07-23 | $11.71 | $11.71 | 1,822,100 | $11.80 | 60,404 |
| 2026-07-22 | $11.93 | $11.93 | 1,726,500 | $12.20 | 80,171 |
| 2026-07-21 | $12.18 | $12.18 | 2,878,900 | $11.65 | 131,901 |
| 2026-07-20 | $11.67 | $11.67 | 5,579,000 | $12.26 | 222,136 |
| 2026-07-17 | $12.35 | $12.35 | 7,160,800 | — | — |
| 2026-07-16 | $12.43 | $12.43 | 11,929,800 | — | — |
| 2026-07-15 | $13.31 | $13.31 | 3,358,700 | — | — |
| 2026-07-14 | $13.39 | $13.39 | 2,798,200 | — | — |
| 2026-07-13 | $13.19 | $13.19 | 3,033,300 | — | — |
| 2026-07-10 | $13.64 | $13.64 | 4,188,100 | — | — |
| 2026-07-09 | $13.60 | $13.60 | 3,023,400 | — | — |
| 2026-07-08 | $13.97 | $13.97 | 7,532,700 | — | — |
| 2026-07-07 | $12.99 | $12.99 | 14,233,200 | — | — |
| 2026-07-06 | $12.84 | $12.84 | 3,202,200 | — | — |
| 2026-07-02 | $13.62 | $13.62 | 4,101,500 | — | — |
| 2026-07-01 | $13.29 | $13.29 | 4,743,500 | — | — |
| 2026-06-30 | $14.15 | $14.15 | 3,467,600 | — | — |
| 2026-06-29 | $15.07 | $15.07 | 3,601,600 | — | — |
| 2026-06-26 | $14.82 | $14.82 | 5,486,700 | — | — |
| 2026-06-25 | $13.58 | $13.58 | 3,169,500 | — | — |
| 2026-06-24 | $12.58 | $12.58 | 4,098,600 | — | — |
| 2026-06-23 | $12.65 | $12.65 | 2,363,500 | — | — |
| 2026-06-22 | $12.63 | $12.63 | 3,294,400 | — | — |
| 2026-06-18 | $12.53 | $12.53 | 3,625,300 | — | — |
| 2026-06-17 | $11.94 | $11.94 | 2,079,300 | — | — |
| 2026-06-16 | $11.49 | $11.49 | 2,055,700 | — | — |
| 2026-06-15 | $11.79 | $11.79 | 2,077,400 | — | — |
| 2026-06-12 | $12.08 | $12.08 | 2,513,000 | — | — |
| 2026-06-11 | $11.41 | $11.41 | 3,696,900 | — | — |
| 2026-06-10 | $11.03 | $11.03 | 2,159,900 | — | — |
| 2026-06-09 | $11.26 | $11.26 | 3,545,300 | — | — |
| 2026-06-08 | $11.73 | $11.73 | 3,102,300 | — | — |
| 2026-06-05 | $12.11 | $12.11 | 4,270,300 | — | — |
| 2026-06-04 | $13.05 | $13.05 | 3,532,700 | — | — |
| 2026-06-03 | $12.69 | $12.69 | 3,208,600 | — | — |
| 2026-06-02 | $13.33 | $13.33 | 5,391,600 | — | — |
| 2026-06-01 | $14.19 | $14.19 | 8,953,000 | — | — |
| 2026-05-29 | $13.06 | $13.06 | 4,557,700 | — | — |
| 2026-05-28 | $11.92 | $11.92 | 2,558,000 | — | — |
| 2026-05-27 | $11.85 | $11.85 | 2,869,700 | — | — |
| 2026-05-26 | $12.23 | $12.23 | 3,881,400 | — | — |
| 2026-05-22 | $11.81 | $11.81 | 3,865,100 | — | — |
| 2026-05-21 | $11.59 | $11.59 | 6,210,200 | — | — |
| 2026-05-20 | $10.87 | $10.87 | 3,927,700 | — | — |
| 2026-05-19 | $10.07 | $10.07 | 4,135,500 | — | — |
| 2026-05-18 | $10.56 | $10.56 | 7,041,100 | — | — |
| 2026-05-15 | $10.37 | $10.37 | 3,132,800 | — | — |
| 2026-05-14 | $10.62 | $10.62 | 4,482,800 | — | — |
| 2026-05-13 | $10.96 | $10.96 | 8,644,500 | — | — |
| 2026-05-12 | $9.37 | $9.37 | 1,816,200 | — | — |
| 2026-05-11 | $9.65 | $9.65 | 2,481,200 | — | — |
| 2026-05-08 | $9.91 | $9.91 | 3,537,300 | — | — |
| 2026-05-07 | $9.39 | $9.39 | 2,810,800 | — | — |
| 2026-05-06 | $9.76 | $9.76 | 2,467,000 | — | — |
| 2026-05-05 | $9.32 | $9.32 | 2,661,700 | — | — |
| 2026-05-04 | $9.52 | $9.52 | 6,390,100 | — | — |
| 2026-05-01 | $9.01 | $9.01 | 3,476,300 | — | — |
| 2026-04-30 | $9.06 | $9.06 | 2,683,900 | — | — |
| 2026-04-29 | $8.38 | $8.38 | 2,113,800 | — | — |
| 2026-04-28 | $8.44 | $8.44 | 3,134,800 | — | — |
| 2026-04-27 | $8.89 | $8.89 | 5,229,600 | — | — |
| 2026-04-24 | $9.58 | $9.58 | 10,207,100 | — | — |
| 2026-04-23 | $9.15 | $9.15 | 4,689,600 | — | — |
| 2026-04-22 | $8.75 | $8.75 | 7,057,500 | — | — |
| 2026-04-21 | $9.25 | $9.25 | 8,629,800 | — | — |
| 2026-04-20 | $9.46 | $9.46 | 39,751,500 | — | — |
| 2026-04-17 | $6.66 | $6.66 | 1,963,200 | — | — |
| 2026-04-16 | $6.66 | $6.66 | 9,757,400 | — | — |
| 2026-04-15 | $5.96 | $5.96 | 2,237,400 | — | — |
| 2026-04-14 | $5.75 | $5.75 | 1,771,300 | — | — |
| 2026-04-13 | $5.77 | $5.77 | 1,725,600 | — | — |
| 2026-04-10 | $5.53 | $5.53 | 1,306,800 | — | — |
| 2026-04-09 | $5.58 | $5.58 | 1,209,400 | — | — |
| 2026-04-08 | $5.72 | $5.72 | 1,405,800 | — | — |
| 2026-04-07 | $5.54 | $5.54 | 1,381,500 | — | — |
| 2026-04-06 | $5.75 | $5.75 | 1,159,700 | — | — |
| 2026-04-02 | $5.79 | $5.79 | 1,310,900 | — | — |
| 2026-04-01 | $5.62 | $5.62 | 1,561,700 | — | — |
| 2026-03-31 | $5.53 | $5.53 | 1,989,000 | — | — |
| 2026-03-30 | $5.24 | $5.24 | 1,157,500 | — | — |
| 2026-03-27 | $5.37 | $5.37 | 1,676,700 | — | — |
| 2026-03-26 | $5.64 | $5.64 | 1,957,300 | — | — |
| 2026-03-25 | $5.62 | $5.62 | 2,064,900 | — | — |
| 2026-03-24 | $5.22 | $5.22 | 2,174,900 | — | — |
| 2026-03-23 | $5.34 | $5.34 | 4,024,700 | — | — |
| 2026-03-20 | $5.41 | $5.41 | 2,746,200 | — | — |
| 2026-03-19 | $5.73 | $5.73 | 2,662,800 | — | — |
| 2026-03-18 | $5.88 | $5.88 | 1,741,900 | — | — |
| 2026-03-17 | $6.06 | $6.06 | 2,706,100 | — | — |
| 2026-03-16 | $6.31 | $6.31 | 2,891,400 | — | — |
| 2026-03-13 | $6.39 | $6.39 | 1,923,900 | — | — |
| 2026-03-12 | $6.63 | $6.63 | 1,902,900 | — | — |
| 2026-03-11 | $6.89 | $6.89 | 2,139,800 | — | — |
| 2026-03-10 | $7.44 | $7.44 | 3,922,600 | — | — |
| 2026-03-09 | $6.86 | $6.86 | 3,441,500 | — | — |
| 2026-03-06 | $6.58 | $6.58 | 2,871,600 | — | — |
| 2026-03-05 | $6.78 | $6.78 | 2,071,100 | — | — |
| 2026-03-04 | $7.05 | $7.05 | 1,945,900 | — | — |
| 2026-03-03 | $6.95 | $6.95 | 3,194,200 | — | — |
| 2026-03-02 | $7.02 | $7.02 | 2,698,000 | — | — |
| 2026-02-27 | $6.90 | $6.90 | 4,130,900 | — | — |
| 2026-02-26 | $7.33 | $7.33 | 3,975,700 | — | — |
| 2026-02-25 | $7.44 | $7.44 | 4,907,900 | — | — |
| 2026-02-24 | $7.99 | $7.99 | 2,720,800 | — | — |
| 2026-02-23 | $7.85 | $7.85 | 3,903,900 | — | — |
| 2026-02-20 | $8.05 | $8.05 | 3,862,000 | — | — |
| 2026-02-19 | $8.26 | $8.26 | 14,804,000 | — | — |
| 2026-02-18 | $8.45 | $8.45 | 8,806,000 | — | — |
| 2026-02-17 | $7.63 | $7.63 | 35,093,200 | — | — |
| 2026-02-13 | $5.81 | $5.81 | 912,600 | — | — |
| 2026-02-12 | $5.85 | $5.85 | 1,082,800 | — | — |
| 2026-02-11 | $6.31 | $6.31 | 959,900 | — | — |
| 2026-02-10 | $6.29 | $6.29 | 878,300 | — | — |
| 2026-02-09 | $6.50 | $6.50 | 1,379,900 | — | — |
| 2026-02-06 | $6.19 | $6.19 | 1,129,300 | — | — |
| 2026-02-05 | $5.71 | $5.71 | 3,000,500 | — | — |
| 2026-02-04 | $6.37 | $6.37 | 2,112,700 | — | — |
| 2026-02-03 | $6.59 | $6.59 | 698,500 | — | — |
| 2026-02-02 | $6.61 | $6.61 | 653,600 | — | — |
| 2026-01-30 | $6.69 | $6.69 | 1,015,600 | — | — |
| 2026-01-29 | $6.79 | $6.79 | 986,000 | — | — |
| 2026-01-28 | $6.71 | $6.71 | 1,174,900 | — | — |
| 2026-01-27 | $6.99 | $6.99 | 907,600 | — | — |
| 2026-01-26 | $6.90 | $6.90 | 1,505,600 | — | — |
| 2026-01-23 | $7.17 | $7.17 | 1,864,800 | — | — |
| 2026-01-22 | $7.13 | $7.13 | 1,091,300 | — | — |
| 2026-01-21 | $7.00 | $7.00 | 1,877,500 | — | — |
| 2026-01-20 | $7.31 | $7.31 | 1,307,200 | — | — |
| 2026-01-16 | $7.35 | $7.35 | 748,700 | — | — |
| 2026-01-15 | $7.31 | $7.31 | 1,456,600 | — | — |
| 2026-01-14 | $7.63 | $7.63 | 1,279,700 | — | — |
| 2026-01-13 | $7.37 | $7.37 | 1,270,500 | — | — |
| 2026-01-12 | $7.00 | $7.00 | 1,328,900 | — | — |
| 2026-01-09 | $7.22 | $7.22 | 1,968,300 | — | — |
| 2026-01-08 | $7.62 | $7.62 | 2,218,300 | — | — |
| 2026-01-07 | $7.82 | $7.82 | 3,589,200 | — | — |
| 2026-01-06 | $7.05 | $7.05 | 1,422,800 | — | — |
| 2026-01-05 | $6.56 | $6.56 | 1,246,300 | — | — |
| 2026-01-02 | $6.55 | $6.55 | 1,353,900 | — | — |