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
- 2021-09-30 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 | — | — | — | $9.36 | 133,119 |
| 2026-09-03 | — | — | — | $9.31 | 107,403 |
| 2026-09-02 | — | — | — | $9.01 | 114,586 |
| 2026-09-01 | — | — | — | $9.57 | 112,457 |
| 2026-08-31 | — | — | — | $9.55 | 103,696 |
| 2026-08-28 | — | — | — | $9.74 | 84,526 |
| 2026-08-27 | $9.77 | $9.77 | 5,659,600 | $9.59 | 206,838 |
| 2026-08-26 | $9.50 | $9.50 | 4,205,500 | $9.37 | 171,737 |
| 2026-08-25 | $9.40 | $9.40 | 2,885,900 | $9.29 | 127,202 |
| 2026-08-24 | $9.30 | $9.30 | 4,216,300 | $9.08 | 153,540 |
| 2026-08-21 | $9.10 | $9.10 | 5,623,000 | $8.73 | 152,399 |
| 2026-08-20 | $8.51 | $8.51 | 4,161,600 | $8.55 | 173,283 |
| 2026-08-19 | $8.35 | $8.35 | 4,086,900 | $8.20 | 138,308 |
| 2026-08-18 | $8.06 | $8.06 | 2,709,700 | $8.13 | 116,648 |
| 2026-08-17 | $8.10 | $8.10 | 4,146,800 | $8.14 | 106,833 |
| 2026-08-14 | $8.27 | $8.27 | 3,874,300 | $8.32 | 178,486 |
| 2026-08-13 | $8.30 | $8.30 | 4,716,400 | $8.24 | 173,792 |
| 2026-08-12 | $8.27 | $8.27 | 6,598,700 | $8.93 | 275,242 |
| 2026-08-11 | $8.91 | $8.91 | 5,436,100 | $9.35 | 249,651 |
| 2026-08-10 | $9.39 | $9.39 | 6,491,800 | $10.09 | 237,132 |
| 2026-08-07 | $10.21 | $10.21 | 3,742,700 | $9.99 | 154,600 |
| 2026-08-06 | $9.89 | $9.89 | 3,063,000 | $9.79 | 172,126 |
| 2026-08-05 | $9.96 | $9.96 | 4,307,600 | $10.23 | 199,852 |
| 2026-08-04 | $10.34 | $10.34 | 4,416,500 | $10.04 | 151,850 |
| 2026-08-03 | $10.01 | $10.01 | 4,355,800 | $9.88 | 238,287 |
| 2026-07-31 | $9.86 | $9.86 | 5,618,900 | $10.46 | 486,802 |
| 2026-07-30 | $10.38 | $10.38 | 6,741,600 | $9.96 | 298,519 |
| 2026-07-29 | $9.85 | $9.85 | 5,525,900 | $9.88 | 261,343 |
| 2026-07-28 | $9.88 | $9.88 | 5,269,500 | $9.60 | 194,161 |
| 2026-07-27 | $9.56 | $9.56 | 4,986,800 | $8.87 | 243,139 |
| 2026-07-24 | $8.56 | $8.56 | 3,852,700 | $8.91 | 176,551 |
| 2026-07-23 | $8.89 | $8.89 | 3,133,900 | $8.99 | 175,539 |
| 2026-07-22 | $9.23 | $9.23 | 4,937,800 | $9.73 | 233,376 |
| 2026-07-21 | $9.82 | $9.82 | 4,141,600 | $9.75 | 252,196 |
| 2026-07-20 | $9.74 | $9.74 | 4,471,600 | $9.79 | 232,447 |
| 2026-07-17 | $9.66 | $9.66 | 6,654,300 | — | — |
| 2026-07-16 | $9.63 | $9.63 | 6,594,400 | — | — |
| 2026-07-15 | $9.57 | $9.57 | 5,205,100 | — | — |
| 2026-07-14 | $9.03 | $9.03 | 5,278,300 | — | — |
| 2026-07-13 | $8.52 | $8.52 | 2,149,200 | — | — |
| 2026-07-10 | $8.54 | $8.54 | 2,130,300 | — | — |
| 2026-07-09 | $8.55 | $8.55 | 4,673,600 | — | — |
| 2026-07-08 | $8.49 | $8.49 | 3,288,300 | — | — |
| 2026-07-07 | $8.13 | $8.13 | 3,841,000 | — | — |
| 2026-07-06 | $8.66 | $8.66 | 4,294,500 | — | — |
| 2026-07-02 | $8.54 | $8.54 | 6,286,900 | — | — |
| 2026-07-01 | $8.02 | $8.02 | 3,711,000 | — | — |
| 2026-06-30 | $7.74 | $7.74 | 3,785,100 | — | — |
| 2026-06-29 | $7.49 | $7.49 | 4,596,000 | — | — |
| 2026-06-26 | $7.42 | $7.42 | 24,530,300 | — | — |
| 2026-06-25 | $7.06 | $7.06 | 5,459,400 | — | — |
| 2026-06-24 | $7.52 | $7.52 | 3,750,300 | — | — |
| 2026-06-23 | $7.88 | $7.88 | 2,951,800 | — | — |
| 2026-06-22 | $8.12 | $8.12 | 3,283,100 | — | — |
| 2026-06-18 | $8.49 | $8.49 | 6,030,400 | — | — |
| 2026-06-17 | $8.10 | $8.10 | 3,279,400 | — | — |
| 2026-06-16 | $8.16 | $8.16 | 3,245,200 | — | — |
| 2026-06-15 | $8.44 | $8.44 | 5,458,800 | — | — |
| 2026-06-12 | $7.80 | $7.80 | 4,120,200 | — | — |
| 2026-06-11 | $8.25 | $8.25 | 4,191,200 | — | — |
| 2026-06-10 | $7.79 | $7.79 | 3,741,100 | — | — |
| 2026-06-09 | $8.16 | $8.16 | 4,868,300 | — | — |
| 2026-06-08 | $8.15 | $8.15 | 2,578,300 | — | — |
| 2026-06-05 | $8.27 | $8.27 | 5,100,000 | — | — |
| 2026-06-04 | $8.80 | $8.80 | 6,081,600 | — | — |
| 2026-06-03 | $8.63 | $8.63 | 3,953,800 | — | — |
| 2026-06-02 | $9.04 | $9.04 | 3,943,900 | — | — |
| 2026-06-01 | $9.47 | $9.47 | 4,799,900 | — | — |
| 2026-05-29 | $9.31 | $9.31 | 7,882,900 | — | — |
| 2026-05-28 | $8.90 | $8.90 | 4,710,900 | — | — |
| 2026-05-27 | $8.57 | $8.57 | 5,223,800 | — | — |
| 2026-05-26 | $8.28 | $8.28 | 5,343,100 | — | — |
| 2026-05-22 | $7.95 | $7.95 | 2,756,000 | — | — |
| 2026-05-21 | $7.95 | $7.95 | 3,277,200 | — | — |
| 2026-05-20 | $8.06 | $8.06 | 3,783,000 | — | — |
| 2026-05-19 | $8.00 | $8.00 | 3,354,500 | — | — |
| 2026-05-18 | $8.27 | $8.27 | 4,468,700 | — | — |
| 2026-05-15 | $8.67 | $8.67 | 2,827,800 | — | — |
| 2026-05-14 | $8.95 | $8.95 | 3,900,100 | — | — |
| 2026-05-13 | $8.95 | $8.95 | 6,091,800 | — | — |
| 2026-05-12 | $8.73 | $8.73 | 3,685,400 | — | — |
| 2026-05-11 | $8.83 | $8.83 | 4,981,800 | — | — |
| 2026-05-08 | $8.93 | $8.93 | 4,961,000 | — | — |
| 2026-05-07 | $9.02 | $9.02 | 3,154,000 | — | — |
| 2026-05-06 | $9.10 | $9.10 | 3,556,300 | — | — |
| 2026-05-05 | $9.20 | $9.20 | 2,630,200 | — | — |
| 2026-05-04 | $9.20 | $9.20 | 2,676,700 | — | — |
| 2026-05-01 | $9.39 | $9.39 | 6,344,200 | — | — |
| 2026-04-30 | $9.15 | $9.15 | 3,011,400 | — | — |
| 2026-04-29 | $9.17 | $9.17 | 4,129,500 | — | — |
| 2026-04-28 | $9.16 | $9.16 | 5,357,400 | — | — |
| 2026-04-27 | $9.95 | $9.95 | 5,433,800 | — | — |
| 2026-04-24 | $9.35 | $9.35 | 2,469,900 | — | — |
| 2026-04-23 | $9.17 | $9.17 | 3,485,700 | — | — |
| 2026-04-22 | $9.48 | $9.48 | 5,201,600 | — | — |
| 2026-04-21 | $9.82 | $9.82 | 2,814,100 | — | — |
| 2026-04-20 | $10.20 | $10.20 | 2,769,900 | — | — |
| 2026-04-17 | $10.26 | $10.26 | 4,208,600 | — | — |
| 2026-04-16 | $9.85 | $9.85 | 3,094,200 | — | — |
| 2026-04-15 | $10.20 | $10.20 | 3,481,400 | — | — |
| 2026-04-14 | $9.95 | $9.95 | 4,374,500 | — | — |
| 2026-04-13 | $9.60 | $9.60 | 2,835,700 | — | — |
| 2026-04-10 | $9.39 | $9.39 | 2,434,100 | — | — |
| 2026-04-09 | $9.26 | $9.26 | 3,396,400 | — | — |
| 2026-04-08 | $9.57 | $9.57 | 3,512,400 | — | — |
| 2026-04-07 | $9.20 | $9.20 | 2,415,800 | — | — |
| 2026-04-06 | $9.38 | $9.38 | 3,063,600 | — | — |
| 2026-04-02 | $9.18 | $9.18 | 2,962,700 | — | — |
| 2026-04-01 | $9.06 | $9.06 | 2,521,800 | — | — |
| 2026-03-31 | $9.28 | $9.28 | 3,499,200 | — | — |
| 2026-03-30 | $8.72 | $8.72 | 3,105,400 | — | — |
| 2026-03-27 | $8.47 | $8.47 | 2,551,500 | — | — |
| 2026-03-26 | $8.59 | $8.59 | 3,094,400 | — | — |
| 2026-03-25 | $9.19 | $9.19 | 3,775,700 | — | — |
| 2026-03-24 | $8.78 | $8.78 | 2,360,100 | — | — |
| 2026-03-23 | $9.05 | $9.05 | 4,636,000 | — | — |
| 2026-03-20 | $8.58 | $8.58 | 5,962,800 | — | — |
| 2026-03-19 | $8.66 | $8.66 | 6,091,800 | — | — |
| 2026-03-18 | $9.13 | $9.13 | 5,034,500 | — | — |
| 2026-03-17 | $9.80 | $9.80 | 2,846,400 | — | — |
| 2026-03-16 | $9.76 | $9.76 | 3,414,600 | — | — |
| 2026-03-13 | $9.80 | $9.80 | 4,120,400 | — | — |
| 2026-03-12 | $9.94 | $9.94 | 3,174,200 | — | — |
| 2026-03-11 | $10.37 | $10.37 | 3,422,700 | — | — |
| 2026-03-10 | $10.27 | $10.27 | 3,057,700 | — | — |
| 2026-03-09 | $10.27 | $10.27 | 3,106,200 | — | — |
| 2026-03-06 | $10.18 | $10.18 | 3,076,500 | — | — |
| 2026-03-05 | $10.74 | $10.74 | 2,503,100 | — | — |
| 2026-03-04 | $10.95 | $10.95 | 3,217,600 | — | — |
| 2026-03-03 | $10.64 | $10.64 | 3,448,300 | — | — |
| 2026-03-02 | $11.08 | $11.08 | 5,605,100 | — | — |
| 2026-02-27 | $10.71 | $10.71 | 2,823,800 | — | — |
| 2026-02-26 | $10.96 | $10.96 | 2,409,000 | — | — |
| 2026-02-25 | $10.89 | $10.89 | 2,698,600 | — | — |
| 2026-02-24 | $10.63 | $10.63 | 3,171,500 | — | — |
| 2026-02-23 | $9.96 | $9.96 | 3,109,500 | — | — |
| 2026-02-20 | $10.11 | $10.11 | 3,149,600 | — | — |
| 2026-02-19 | $10.57 | $10.57 | 2,343,400 | — | — |
| 2026-02-18 | $10.48 | $10.48 | 4,606,200 | — | — |
| 2026-02-17 | $9.91 | $9.91 | 6,951,300 | — | — |
| 2026-02-13 | $10.98 | $10.98 | 2,804,500 | — | — |
| 2026-02-12 | $10.89 | $10.89 | 3,787,000 | — | — |
| 2026-02-11 | $11.06 | $11.06 | 2,746,100 | — | — |
| 2026-02-10 | $11.25 | $11.25 | 3,248,700 | — | — |
| 2026-02-09 | $11.27 | $11.27 | 2,871,900 | — | — |
| 2026-02-06 | $11.46 | $11.46 | 3,760,700 | — | — |
| 2026-02-05 | $10.90 | $10.90 | 6,130,000 | — | — |
| 2026-02-04 | $12.46 | $12.46 | 3,464,900 | — | — |
| 2026-02-03 | $12.19 | $12.19 | 3,500,400 | — | — |
| 2026-02-02 | $12.32 | $12.32 | 4,361,400 | — | — |
| 2026-01-30 | $12.78 | $12.78 | 5,991,500 | — | — |
| 2026-01-29 | $13.54 | $13.54 | 3,777,200 | — | — |
| 2026-01-28 | $13.61 | $13.61 | 3,371,300 | — | — |
| 2026-01-27 | $14.08 | $14.08 | 2,625,100 | — | — |
| 2026-01-26 | $14.04 | $14.04 | 4,555,100 | — | — |
| 2026-01-23 | $14.53 | $14.53 | 5,996,200 | — | — |
| 2026-01-22 | $14.79 | $14.79 | 5,259,800 | — | — |
| 2026-01-21 | $14.13 | $14.13 | 6,553,700 | — | — |
| 2026-01-20 | $13.91 | $13.91 | 9,273,100 | — | — |
| 2026-01-16 | $13.87 | $13.87 | 3,687,600 | — | — |
| 2026-01-15 | $13.66 | $13.66 | 3,465,800 | — | — |
| 2026-01-14 | $13.98 | $13.98 | 3,601,200 | — | — |
| 2026-01-13 | $13.99 | $13.99 | 4,625,600 | — | — |
| 2026-01-12 | $13.92 | $13.92 | 5,195,800 | — | — |
| 2026-01-09 | $14.41 | $14.41 | 4,887,800 | — | — |
| 2026-01-08 | $14.00 | $14.00 | 5,777,000 | — | — |
| 2026-01-07 | $13.62 | $13.62 | 5,810,100 | — | — |
| 2026-01-06 | $14.32 | $14.32 | 6,926,400 | — | — |
| 2026-01-05 | $14.39 | $14.39 | 10,694,000 | — | — |
| 2026-01-02 | $13.77 | $13.77 | 14,038,800 | — | — |