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
- 2021-04-21 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 | — | — | — | $13.35 | 55,157 |
| 2026-09-03 | — | — | — | $13.38 | 113,050 |
| 2026-09-02 | — | — | — | $13.38 | 116,369 |
| 2026-09-01 | — | — | — | $13.37 | 54,259 |
| 2026-08-31 | — | — | — | $13.36 | 145,568 |
| 2026-08-28 | — | — | — | $13.35 | 145,742 |
| 2026-08-27 | $13.34 | $13.34 | 3,171,500 | $13.31 | 269,108 |
| 2026-08-26 | $13.30 | $13.30 | 2,072,800 | $13.31 | 44,836 |
| 2026-08-25 | $13.32 | $13.32 | 1,297,800 | $13.30 | 47,787 |
| 2026-08-24 | $13.30 | $13.30 | 2,230,800 | $13.31 | 210,481 |
| 2026-08-21 | $13.31 | $13.31 | 1,299,600 | $13.31 | 37,856 |
| 2026-08-20 | $13.31 | $13.31 | 2,287,800 | $13.30 | 191,461 |
| 2026-08-19 | $13.29 | $13.29 | 3,448,500 | $13.29 | 179,765 |
| 2026-08-18 | $13.27 | $13.27 | 4,237,400 | $13.30 | 291,260 |
| 2026-08-17 | $13.30 | $13.30 | 3,018,000 | $13.28 | 362,361 |
| 2026-08-14 | $13.29 | $13.29 | 6,304,500 | $13.30 | 256,612 |
| 2026-08-13 | $13.30 | $13.30 | 3,320,000 | $13.33 | 257,581 |
| 2026-08-12 | $13.29 | $13.29 | 4,700,600 | $13.24 | 299,714 |
| 2026-08-11 | $13.25 | $13.25 | 9,916,100 | $13.24 | 731,687 |
| 2026-08-10 | $13.22 | $13.22 | 9,082,000 | $13.24 | 581,290 |
| 2026-08-07 | $13.21 | $13.21 | 38,403,500 | $13.23 | 1,744,556 |
| 2026-08-06 | $11.71 | $11.71 | 4,581,300 | $11.90 | 203,476 |
| 2026-08-05 | $11.99 | $11.99 | 1,997,200 | $11.78 | 120,306 |
| 2026-08-04 | $11.93 | $11.93 | 2,359,100 | $11.81 | 142,595 |
| 2026-08-03 | $11.75 | $11.75 | 2,185,100 | $11.49 | 139,855 |
| 2026-07-31 | $11.25 | $11.25 | 2,928,900 | $10.95 | 162,108 |
| 2026-07-30 | $11.04 | $11.04 | 2,219,700 | $11.31 | 148,558 |
| 2026-07-29 | $11.52 | $11.52 | 2,091,400 | $11.30 | 148,495 |
| 2026-07-28 | $11.25 | $11.25 | 1,870,500 | $11.17 | 174,881 |
| 2026-07-27 | $10.95 | $10.95 | 2,127,200 | $10.85 | 183,016 |
| 2026-07-24 | $10.56 | $10.56 | 1,816,700 | $10.55 | 140,430 |
| 2026-07-23 | $10.38 | $10.38 | 1,566,800 | $10.88 | 121,210 |
| 2026-07-22 | $10.89 | $10.89 | 1,766,500 | $11.09 | 110,840 |
| 2026-07-21 | $11.31 | $11.31 | 1,803,600 | $11.46 | 136,140 |
| 2026-07-20 | $11.56 | $11.56 | 2,018,800 | $11.57 | 308,217 |
| 2026-07-17 | $11.42 | $11.42 | 1,682,300 | — | — |
| 2026-07-16 | $11.80 | $11.80 | 1,795,100 | — | — |
| 2026-07-15 | $11.82 | $11.82 | 1,218,500 | — | — |
| 2026-07-14 | $11.60 | $11.60 | 1,521,700 | — | — |
| 2026-07-13 | $11.91 | $11.91 | 1,614,600 | — | — |
| 2026-07-10 | $11.67 | $11.67 | 1,580,900 | — | — |
| 2026-07-09 | $11.73 | $11.73 | 2,244,200 | — | — |
| 2026-07-08 | $11.20 | $11.20 | 1,556,100 | — | — |
| 2026-07-07 | $11.44 | $11.44 | 2,512,700 | — | — |
| 2026-07-06 | $11.67 | $11.67 | 5,653,400 | — | — |
| 2026-07-02 | $11.44 | $11.44 | 2,221,700 | — | — |
| 2026-07-01 | $11.22 | $11.22 | 3,126,900 | — | — |
| 2026-06-30 | $10.84 | $10.84 | 2,426,700 | — | — |
| 2026-06-29 | $10.92 | $10.92 | 4,072,800 | — | — |
| 2026-06-26 | $10.82 | $10.82 | 21,934,000 | — | — |
| 2026-06-25 | $9.95 | $9.95 | 2,512,700 | — | — |
| 2026-06-24 | $10.35 | $10.35 | 2,575,400 | — | — |
| 2026-06-23 | $10.44 | $10.44 | 2,418,600 | — | — |
| 2026-06-22 | $10.17 | $10.17 | 2,388,100 | — | — |
| 2026-06-18 | $10.33 | $10.33 | 4,044,500 | — | — |
| 2026-06-17 | $10.37 | $10.37 | 2,415,700 | — | — |
| 2026-06-16 | $10.53 | $10.53 | 2,134,200 | — | — |
| 2026-06-15 | $10.25 | $10.25 | 1,656,900 | — | — |
| 2026-06-12 | $10.20 | $10.20 | 2,457,600 | — | — |
| 2026-06-11 | $10.23 | $10.23 | 2,994,400 | — | — |
| 2026-06-10 | $10.32 | $10.32 | 2,834,200 | — | — |
| 2026-06-09 | $10.44 | $10.44 | 3,443,300 | — | — |
| 2026-06-08 | $10.26 | $10.26 | 1,826,600 | — | — |
| 2026-06-05 | $10.25 | $10.25 | 2,374,700 | — | — |
| 2026-06-04 | $10.57 | $10.57 | 3,505,200 | — | — |
| 2026-06-03 | $10.20 | $10.20 | 3,823,500 | — | — |
| 2026-06-02 | $10.65 | $10.65 | 5,891,300 | — | — |
| 2026-06-01 | $10.54 | $10.54 | 3,792,800 | — | — |
| 2026-05-29 | $9.70 | $9.70 | 3,621,300 | — | — |
| 2026-05-28 | $9.66 | $9.66 | 2,030,100 | — | — |
| 2026-05-27 | $9.68 | $9.68 | 2,003,500 | — | — |
| 2026-05-26 | $9.68 | $9.68 | 2,501,900 | — | — |
| 2026-05-22 | $9.83 | $9.83 | 2,350,900 | — | — |
| 2026-05-21 | $9.52 | $9.52 | 2,596,800 | — | — |
| 2026-05-20 | $9.38 | $9.38 | 7,376,100 | — | — |
| 2026-05-19 | $9.46 | $9.46 | 3,753,500 | — | — |
| 2026-05-18 | $9.27 | $9.27 | 3,634,000 | — | — |
| 2026-05-15 | $9.06 | $9.06 | 4,244,500 | — | — |
| 2026-05-14 | $8.61 | $8.61 | 4,337,900 | — | — |
| 2026-05-13 | $8.88 | $8.88 | 3,842,000 | — | — |
| 2026-05-12 | $10.01 | $10.01 | 2,581,700 | — | — |
| 2026-05-11 | $10.43 | $10.43 | 3,797,900 | — | — |
| 2026-05-08 | $11.06 | $11.06 | 2,747,500 | — | — |
| 2026-05-07 | $10.85 | $10.85 | 3,983,600 | — | — |
| 2026-05-06 | $11.15 | $11.15 | 2,133,400 | — | — |
| 2026-05-05 | $11.46 | $11.46 | 2,296,600 | — | — |
| 2026-05-04 | $11.40 | $11.40 | 2,387,400 | — | — |
| 2026-05-01 | $11.31 | $11.31 | 2,393,200 | — | — |
| 2026-04-30 | $11.02 | $11.02 | 1,821,400 | — | — |
| 2026-04-29 | $10.96 | $10.96 | 1,674,600 | — | — |
| 2026-04-28 | $10.91 | $10.91 | 1,585,400 | — | — |
| 2026-04-27 | $10.91 | $10.91 | 2,092,500 | — | — |
| 2026-04-24 | $10.89 | $10.89 | 2,177,200 | — | — |
| 2026-04-23 | $10.43 | $10.43 | 1,389,300 | — | — |
| 2026-04-22 | $10.72 | $10.72 | 1,736,700 | — | — |
| 2026-04-21 | $10.66 | $10.66 | 1,455,300 | — | — |
| 2026-04-20 | $10.78 | $10.78 | 1,879,200 | — | — |
| 2026-04-17 | $10.77 | $10.77 | 1,765,600 | — | — |
| 2026-04-16 | $10.72 | $10.72 | 1,419,300 | — | — |
| 2026-04-15 | $10.55 | $10.55 | 2,003,400 | — | — |
| 2026-04-14 | $10.12 | $10.12 | 1,654,200 | — | — |
| 2026-04-13 | $10.07 | $10.07 | 2,210,300 | — | — |
| 2026-04-10 | $9.55 | $9.55 | 2,361,100 | — | — |
| 2026-04-09 | $9.73 | $9.73 | 2,709,000 | — | — |
| 2026-04-08 | $10.09 | $10.09 | 3,041,000 | — | — |
| 2026-04-07 | $10.08 | $10.08 | 2,535,700 | — | — |
| 2026-04-06 | $10.06 | $10.06 | 4,145,600 | — | — |
| 2026-04-02 | $9.94 | $9.94 | 4,514,900 | — | — |
| 2026-04-01 | $9.78 | $9.78 | 3,166,900 | — | — |
| 2026-03-31 | $9.50 | $9.50 | 2,434,500 | — | — |
| 2026-03-30 | $9.49 | $9.49 | 2,195,600 | — | — |
| 2026-03-27 | $9.31 | $9.31 | 2,531,200 | — | — |
| 2026-03-26 | $9.83 | $9.83 | 2,258,800 | — | — |
| 2026-03-25 | $9.85 | $9.85 | 2,666,300 | — | — |
| 2026-03-24 | $9.88 | $9.88 | 3,215,100 | — | — |
| 2026-03-23 | $10.17 | $10.17 | 2,207,700 | — | — |
| 2026-03-20 | $10.05 | $10.05 | 4,585,900 | — | — |
| 2026-03-19 | $10.04 | $10.04 | 2,700,400 | — | — |
| 2026-03-18 | $9.99 | $9.99 | 2,381,400 | — | — |
| 2026-03-17 | $10.00 | $10.00 | 3,449,500 | — | — |
| 2026-03-16 | $10.15 | $10.15 | 3,853,600 | — | — |
| 2026-03-13 | $10.21 | $10.21 | 2,818,000 | — | — |
| 2026-03-12 | $10.36 | $10.36 | 2,863,700 | — | — |
| 2026-03-11 | $10.59 | $10.59 | 4,228,300 | — | — |
| 2026-03-10 | $10.61 | $10.61 | 2,923,400 | — | — |
| 2026-03-09 | $10.80 | $10.80 | 2,670,900 | — | — |
| 2026-03-06 | $11.01 | $11.01 | 2,628,300 | — | — |
| 2026-03-05 | $10.92 | $10.92 | 3,868,300 | — | — |
| 2026-03-04 | $10.34 | $10.34 | 4,224,100 | — | — |
| 2026-03-03 | $10.16 | $10.16 | 5,256,200 | — | — |
| 2026-03-02 | $10.48 | $10.48 | 4,254,700 | — | — |
| 2026-02-27 | $10.54 | $10.54 | 5,411,500 | — | — |
| 2026-02-26 | $9.53 | $9.53 | 4,366,200 | — | — |
| 2026-02-25 | $9.53 | $9.53 | 2,126,400 | — | — |
| 2026-02-24 | $9.15 | $9.15 | 3,346,500 | — | — |
| 2026-02-23 | $8.85 | $8.85 | 2,360,800 | — | — |
| 2026-02-20 | $9.59 | $9.59 | 2,278,500 | — | — |
| 2026-02-19 | $9.59 | $9.59 | 2,051,500 | — | — |
| 2026-02-18 | $9.58 | $9.58 | 2,402,600 | — | — |
| 2026-02-17 | $9.32 | $9.32 | 2,708,800 | — | — |
| 2026-02-13 | $9.45 | $9.45 | 2,249,600 | — | — |
| 2026-02-12 | $9.33 | $9.33 | 2,228,800 | — | — |
| 2026-02-11 | $9.61 | $9.61 | 2,588,300 | — | — |
| 2026-02-10 | $9.75 | $9.75 | 3,334,700 | — | — |
| 2026-02-09 | $9.36 | $9.36 | 4,469,000 | — | — |
| 2026-02-06 | $9.34 | $9.34 | 4,514,900 | — | — |
| 2026-02-05 | $9.46 | $9.46 | 3,601,800 | — | — |
| 2026-02-04 | $9.88 | $9.88 | 3,590,400 | — | — |
| 2026-02-03 | $9.80 | $9.80 | 4,059,300 | — | — |
| 2026-02-02 | $10.60 | $10.60 | 1,482,900 | — | — |
| 2026-01-30 | $10.82 | $10.82 | 1,849,600 | — | — |
| 2026-01-29 | $11.09 | $11.09 | 2,597,700 | — | — |
| 2026-01-28 | $10.97 | $10.97 | 1,754,300 | — | — |
| 2026-01-27 | $10.92 | $10.92 | 1,699,600 | — | — |
| 2026-01-26 | $11.17 | $11.17 | 1,778,600 | — | — |
| 2026-01-23 | $10.99 | $10.99 | 1,770,900 | — | — |
| 2026-01-22 | $10.91 | $10.91 | 2,003,900 | — | — |
| 2026-01-21 | $10.52 | $10.52 | 2,037,100 | — | — |
| 2026-01-20 | $10.54 | $10.54 | 2,648,200 | — | — |
| 2026-01-16 | $10.49 | $10.49 | 2,336,000 | — | — |
| 2026-01-15 | $10.56 | $10.56 | 1,904,400 | — | — |
| 2026-01-14 | $10.63 | $10.63 | 1,863,100 | — | — |
| 2026-01-13 | $10.87 | $10.87 | 2,111,400 | — | — |
| 2026-01-12 | $10.85 | $10.85 | 1,573,800 | — | — |
| 2026-01-09 | $11.07 | $11.07 | 1,732,900 | — | — |
| 2026-01-08 | $10.92 | $10.92 | 1,512,400 | — | — |
| 2026-01-07 | $11.21 | $11.21 | 1,729,400 | — | — |
| 2026-01-06 | $10.96 | $10.96 | 3,216,900 | — | — |
| 2026-01-05 | $11.14 | $11.14 | 2,870,200 | — | — |
| 2026-01-02 | $10.86 | $10.86 | 2,110,300 | — | — |