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
- 2021-12-08 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 | — | — | — | $13.83 | 359,023 |
| 2026-09-03 | — | — | — | $14.12 | 318,530 |
| 2026-09-02 | — | — | — | $13.99 | 300,669 |
| 2026-09-01 | — | — | — | $13.95 | 270,827 |
| 2026-08-31 | — | — | — | $13.89 | 169,258 |
| 2026-08-28 | — | — | — | $13.71 | 248,647 |
| 2026-08-27 | $13.65 | $16.81 | 4,478,800 | $13.35 | 253,607 |
| 2026-08-26 | $13.37 | $16.47 | 4,034,000 | $13.22 | 324,355 |
| 2026-08-25 | $13.45 | $16.57 | 4,168,100 | $13.50 | 218,026 |
| 2026-08-24 | $13.85 | $17.06 | 4,529,200 | $13.77 | 268,378 |
| 2026-08-21 | $14.06 | $17.32 | 5,276,200 | $13.85 | 432,889 |
| 2026-08-20 | $13.81 | $17.01 | 6,391,500 | $13.58 | 503,471 |
| 2026-08-19 | $13.43 | $16.54 | 6,299,400 | $13.08 | 424,030 |
| 2026-08-18 | $12.95 | $15.95 | 6,308,600 | $12.89 | 367,317 |
| 2026-08-17 | $12.69 | $15.63 | 4,110,100 | $12.13 | 322,643 |
| 2026-08-14 | $12.20 | $14.88 | 4,763,800 | $12.07 | 344,170 |
| 2026-08-13 | $11.90 | $14.51 | 4,739,800 | $11.88 | 382,620 |
| 2026-08-12 | $12.06 | $14.71 | 5,661,100 | $12.36 | 393,000 |
| 2026-08-11 | $12.42 | $15.15 | 5,665,700 | $12.17 | 577,491 |
| 2026-08-10 | $12.21 | $14.89 | 7,574,700 | $11.90 | 555,815 |
| 2026-08-07 | $11.57 | $14.11 | 7,756,300 | $11.14 | 382,162 |
| 2026-08-06 | $11.33 | $13.82 | 5,476,400 | $11.41 | 369,844 |
| 2026-08-05 | $10.98 | $13.39 | 6,826,500 | $11.30 | 302,928 |
| 2026-08-04 | $11.28 | $13.76 | 8,316,100 | $11.71 | 427,894 |
| 2026-08-03 | $11.43 | $13.94 | 5,632,500 | $11.01 | 298,371 |
| 2026-07-31 | $11.47 | $13.99 | 4,157,700 | $11.23 | 317,480 |
| 2026-07-30 | $11.17 | $13.62 | 3,894,500 | $10.91 | 273,165 |
| 2026-07-29 | $11.05 | $13.48 | 6,335,600 | $10.82 | 384,397 |
| 2026-07-28 | $10.42 | $12.71 | 6,610,600 | $10.52 | 385,338 |
| 2026-07-27 | $10.48 | $12.78 | 6,420,100 | $10.95 | 497,816 |
| 2026-07-24 | $11.27 | $13.75 | 3,884,400 | $11.35 | 275,766 |
| 2026-07-23 | $11.39 | $13.89 | 4,672,700 | $11.57 | 365,287 |
| 2026-07-22 | $11.38 | $13.88 | 4,973,300 | $11.28 | 466,653 |
| 2026-07-21 | $11.04 | $13.47 | 7,414,100 | $10.60 | 528,224 |
| 2026-07-20 | $10.47 | $12.77 | 5,083,200 | $10.58 | 316,094 |
| 2026-07-17 | $10.75 | $13.11 | 6,565,800 | — | — |
| 2026-07-16 | $10.38 | $12.66 | 8,762,600 | — | — |
| 2026-07-15 | $10.17 | $12.40 | 6,274,900 | — | — |
| 2026-07-14 | $10.01 | $12.21 | 4,205,400 | — | — |
| 2026-07-13 | $9.99 | $12.18 | 5,924,400 | — | — |
| 2026-07-10 | $9.47 | $11.55 | 3,237,900 | — | — |
| 2026-07-09 | $9.52 | $11.61 | 5,900,000 | — | — |
| 2026-07-08 | $9.59 | $11.70 | 7,865,400 | — | — |
| 2026-07-07 | $9.41 | $11.48 | 6,293,200 | — | — |
| 2026-07-06 | $9.14 | $11.15 | 5,150,500 | — | — |
| 2026-07-02 | $9.34 | $11.39 | 6,256,800 | — | — |
| 2026-07-01 | $9.47 | $11.55 | 7,014,300 | — | — |
| 2026-06-30 | $9.82 | $11.98 | 5,915,800 | — | — |
| 2026-06-29 | $10.00 | $12.20 | 5,699,900 | — | — |
| 2026-06-26 | $10.12 | $12.34 | 13,364,400 | — | — |
| 2026-06-25 | $10.10 | $12.32 | 4,718,900 | — | — |
| 2026-06-24 | $10.17 | $12.40 | 5,781,100 | — | — |
| 2026-06-23 | $10.52 | $12.83 | 6,259,900 | — | — |
| 2026-06-22 | $10.52 | $12.83 | 8,040,400 | — | — |
| 2026-06-18 | $10.44 | $12.73 | 10,209,800 | — | — |
| 2026-06-17 | $10.78 | $13.15 | 6,508,800 | — | — |
| 2026-06-16 | $10.82 | $13.20 | 5,684,100 | — | — |
| 2026-06-15 | $11.02 | $13.44 | 5,227,000 | — | — |
| 2026-06-12 | $11.58 | $14.12 | 6,082,500 | — | — |
| 2026-06-11 | $11.48 | $14.00 | 4,330,000 | — | — |
| 2026-06-10 | $11.71 | $14.28 | 6,157,600 | — | — |
| 2026-06-09 | $11.44 | $13.95 | 5,031,300 | — | — |
| 2026-06-08 | $11.77 | $14.36 | 4,684,300 | — | — |
| 2026-06-05 | $11.54 | $14.08 | 4,411,200 | — | — |
| 2026-06-04 | $12.20 | $14.88 | 3,446,500 | — | — |
| 2026-06-03 | $12.20 | $14.88 | 7,201,700 | — | — |
| 2026-06-02 | $11.99 | $14.62 | 5,814,000 | — | — |
| 2026-06-01 | $12.10 | $14.76 | 6,545,200 | — | — |
| 2026-05-29 | $11.56 | $14.10 | 7,571,400 | — | — |
| 2026-05-28 | $11.82 | $14.42 | 4,236,600 | — | — |
| 2026-05-27 | $11.80 | $14.39 | 7,405,500 | — | — |
| 2026-05-26 | $12.43 | $15.16 | 6,036,600 | — | — |
| 2026-05-22 | $13.20 | $16.10 | 6,512,300 | — | — |
| 2026-05-21 | $13.10 | $15.98 | 6,898,000 | — | — |
| 2026-05-20 | $13.54 | $16.51 | 8,553,600 | — | — |
| 2026-05-19 | $13.72 | $16.73 | 6,483,100 | — | — |
| 2026-05-18 | $13.47 | $16.43 | 11,405,200 | — | — |
| 2026-05-15 | $13.04 | $15.76 | 8,355,100 | — | — |
| 2026-05-14 | $12.61 | $15.24 | 6,868,700 | — | — |
| 2026-05-13 | $12.60 | $15.23 | 8,868,200 | — | — |
| 2026-05-12 | $12.72 | $15.37 | 6,456,400 | — | — |
| 2026-05-11 | $12.49 | $15.09 | 7,737,900 | — | — |
| 2026-05-08 | $12.40 | $14.99 | 6,209,900 | — | — |
| 2026-05-07 | $12.44 | $15.03 | 16,675,700 | — | — |
| 2026-05-06 | $13.10 | $15.83 | 8,009,700 | — | — |
| 2026-05-05 | $13.92 | $16.82 | 9,234,300 | — | — |
| 2026-05-04 | $13.71 | $16.57 | 7,226,500 | — | — |
| 2026-05-01 | $13.46 | $16.27 | 5,548,500 | — | — |
| 2026-04-30 | $13.45 | $16.25 | 6,196,400 | — | — |
| 2026-04-29 | $13.60 | $16.44 | 6,086,200 | — | — |
| 2026-04-28 | $13.07 | $15.79 | 3,400,900 | — | — |
| 2026-04-27 | $12.78 | $15.44 | 3,704,000 | — | — |
| 2026-04-24 | $12.73 | $15.38 | 6,299,300 | — | — |
| 2026-04-23 | $12.70 | $15.35 | 5,428,700 | — | — |
| 2026-04-22 | $12.63 | $15.26 | 7,251,000 | — | — |
| 2026-04-21 | $12.25 | $14.80 | 6,274,800 | — | — |
| 2026-04-20 | $11.98 | $14.48 | 7,866,200 | — | — |
| 2026-04-17 | $11.81 | $14.27 | 7,919,500 | — | — |
| 2026-04-16 | $12.63 | $15.26 | 5,071,600 | — | — |
| 2026-04-15 | $12.21 | $14.76 | 7,454,600 | — | — |
| 2026-04-14 | $12.18 | $14.72 | 6,258,700 | — | — |
| 2026-04-13 | $12.76 | $15.42 | 4,893,000 | — | — |
| 2026-04-10 | $12.74 | $15.40 | 5,220,600 | — | — |
| 2026-04-09 | $12.65 | $15.29 | 8,033,500 | — | — |
| 2026-04-08 | $12.77 | $15.43 | 13,073,800 | — | — |
| 2026-04-07 | $13.70 | $16.56 | 7,268,500 | — | — |
| 2026-04-06 | $13.50 | $16.31 | 7,196,800 | — | — |
| 2026-04-02 | $13.44 | $16.24 | 10,057,500 | — | — |
| 2026-04-01 | $12.73 | $15.38 | 9,115,800 | — | — |
| 2026-03-31 | $13.50 | $16.31 | 16,084,400 | — | — |
| 2026-03-30 | $13.54 | $16.36 | 7,494,700 | — | — |
| 2026-03-27 | $13.70 | $16.56 | 6,008,800 | — | — |
| 2026-03-26 | $13.66 | $16.51 | 7,843,300 | — | — |
| 2026-03-25 | $13.48 | $16.29 | 6,657,400 | — | — |
| 2026-03-24 | $13.08 | $15.81 | 7,555,300 | — | — |
| 2026-03-23 | $12.50 | $15.11 | 7,636,700 | — | — |
| 2026-03-20 | $12.67 | $15.31 | 19,040,900 | — | — |
| 2026-03-19 | $12.25 | $14.80 | 8,366,900 | — | — |
| 2026-03-18 | $12.47 | $15.07 | 7,603,600 | — | — |
| 2026-03-17 | $12.15 | $14.68 | 7,922,200 | — | — |
| 2026-03-16 | $11.80 | $14.26 | 7,961,800 | — | — |
| 2026-03-13 | $11.99 | $14.49 | 5,305,800 | — | — |
| 2026-03-12 | $11.74 | $14.19 | 9,764,800 | — | — |
| 2026-03-11 | $11.95 | $14.44 | 10,600,500 | — | — |
| 2026-03-10 | $11.83 | $14.15 | 10,441,200 | — | — |
| 2026-03-09 | $11.96 | $14.31 | 12,404,200 | — | — |
| 2026-03-06 | $11.76 | $14.07 | 14,426,300 | — | — |
| 2026-03-05 | $11.71 | $14.01 | 10,316,000 | — | — |
| 2026-03-04 | $11.51 | $13.77 | 36,948,600 | — | — |
| 2026-03-03 | $11.24 | $13.45 | 19,831,400 | — | — |
| 2026-03-02 | $12.01 | $14.37 | 9,573,000 | — | — |
| 2026-02-27 | $11.66 | $13.95 | 9,552,500 | — | — |
| 2026-02-26 | $10.82 | $12.94 | 10,616,900 | — | — |
| 2026-02-25 | $10.31 | $12.33 | 4,804,800 | — | — |
| 2026-02-24 | $10.33 | $12.36 | 5,809,400 | — | — |
| 2026-02-23 | $10.43 | $12.48 | 5,037,900 | — | — |
| 2026-02-20 | $10.71 | $12.81 | 6,845,500 | — | — |
| 2026-02-19 | $10.65 | $12.74 | 5,472,600 | — | — |
| 2026-02-18 | $10.29 | $12.31 | 6,511,300 | — | — |
| 2026-02-17 | $9.96 | $11.91 | 4,650,400 | — | — |
| 2026-02-13 | $10.23 | $12.24 | 3,207,200 | — | — |
| 2026-02-12 | $9.82 | $11.75 | 6,352,600 | — | — |
| 2026-02-11 | $10.55 | $12.62 | 4,999,100 | — | — |
| 2026-02-10 | $10.14 | $12.13 | 4,800,900 | — | — |
| 2026-02-09 | $10.30 | $12.32 | 3,779,200 | — | — |
| 2026-02-06 | $10.12 | $12.11 | 5,162,000 | — | — |
| 2026-02-05 | $9.60 | $11.48 | 5,946,100 | — | — |
| 2026-02-04 | $10.10 | $12.08 | 6,250,200 | — | — |
| 2026-02-03 | $9.72 | $11.63 | 5,848,000 | — | — |
| 2026-02-02 | $9.43 | $11.28 | 5,715,100 | — | — |
| 2026-01-30 | $9.77 | $11.69 | 7,888,100 | — | — |
| 2026-01-29 | $9.58 | $11.46 | 10,459,800 | — | — |
| 2026-01-28 | $9.25 | $11.06 | 5,047,200 | — | — |
| 2026-01-27 | $9.22 | $11.03 | 5,609,100 | — | — |
| 2026-01-26 | $8.84 | $10.57 | 5,443,900 | — | — |
| 2026-01-23 | $8.71 | $10.42 | 5,178,400 | — | — |
| 2026-01-22 | $8.53 | $10.20 | 4,608,000 | — | — |
| 2026-01-21 | $8.63 | $10.32 | 7,643,400 | — | — |
| 2026-01-20 | $8.20 | $9.81 | 5,109,500 | — | — |
| 2026-01-16 | $8.38 | $10.02 | 3,949,800 | — | — |
| 2026-01-15 | $8.39 | $10.04 | 5,248,800 | — | — |
| 2026-01-14 | $8.50 | $10.17 | 6,425,000 | — | — |
| 2026-01-13 | $8.30 | $9.93 | 6,132,500 | — | — |
| 2026-01-12 | $8.12 | $9.71 | 4,004,100 | — | — |
| 2026-01-09 | $8.12 | $9.71 | 6,808,800 | — | — |
| 2026-01-08 | $8.25 | $9.87 | 10,575,300 | — | — |
| 2026-01-07 | $7.75 | $9.27 | 6,850,300 | — | — |
| 2026-01-06 | $8.03 | $9.61 | 5,336,200 | — | — |
| 2026-01-05 | $8.24 | $9.86 | 8,097,900 | — | — |
| 2026-01-02 | $8.51 | $10.18 | 6,554,100 | — | — |