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
- 2017-09-29 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 | — | — | — | $10.17 | 52,859 |
| 2026-09-03 | — | — | — | $10.48 | 75,318 |
| 2026-09-02 | — | — | — | $10.29 | 45,491 |
| 2026-09-01 | — | — | — | $10.20 | 62,608 |
| 2026-08-31 | — | — | — | $10.16 | 51,072 |
| 2026-08-28 | — | — | — | $10.21 | 66,036 |
| 2026-08-27 | $10.15 | $14.28 | 1,258,700 | $10.17 | 73,340 |
| 2026-08-26 | $10.21 | $14.37 | 1,049,800 | $10.11 | 60,533 |
| 2026-08-25 | $10.13 | $14.26 | 941,200 | $10.19 | 61,141 |
| 2026-08-24 | $10.07 | $14.17 | 1,668,700 | $10.04 | 159,488 |
| 2026-08-21 | $10.44 | $14.69 | 1,587,300 | $10.47 | 61,097 |
| 2026-08-20 | $10.32 | $14.52 | 1,462,900 | $10.43 | 68,941 |
| 2026-08-19 | $10.45 | $14.71 | 1,380,500 | $10.46 | 88,290 |
| 2026-08-18 | $10.31 | $14.51 | 1,475,200 | $10.39 | 101,067 |
| 2026-08-17 | $10.39 | $14.62 | 1,148,200 | $10.43 | 67,265 |
| 2026-08-14 | $10.39 | $14.62 | 1,036,500 | $10.11 | 57,111 |
| 2026-08-13 | $10.08 | $14.19 | 1,189,200 | $9.96 | 67,804 |
| 2026-08-12 | $9.93 | $13.98 | 1,264,700 | $10.24 | 66,886 |
| 2026-08-11 | $10.12 | $14.24 | 1,494,300 | $10.22 | 107,211 |
| 2026-08-10 | $10.08 | $14.19 | 1,395,300 | $10.31 | 79,192 |
| 2026-08-07 | $10.38 | $14.61 | 1,711,500 | $10.92 | 104,547 |
| 2026-08-06 | $11.00 | $15.48 | 1,717,900 | $11.25 | 88,116 |
| 2026-08-05 | $11.45 | $16.11 | 2,000,200 | $12.26 | 138,001 |
| 2026-08-04 | $12.11 | $17.04 | 1,121,300 | $12.07 | 63,025 |
| 2026-08-03 | $12.05 | $16.96 | 821,900 | $12.14 | 42,124 |
| 2026-07-31 | $12.06 | $16.97 | 1,081,700 | $12.12 | 73,597 |
| 2026-07-30 | $12.09 | $17.02 | 999,700 | $12.23 | 67,984 |
| 2026-07-29 | $12.03 | $16.93 | 1,164,600 | $12.27 | 87,400 |
| 2026-07-28 | $12.32 | $17.34 | 979,000 | $12.40 | 45,368 |
| 2026-07-27 | $12.24 | $17.23 | 1,201,300 | $12.57 | 70,550 |
| 2026-07-24 | $12.46 | $17.54 | 893,600 | $12.84 | 67,317 |
| 2026-07-23 | $12.89 | $18.14 | 1,407,200 | $12.98 | 140,389 |
| 2026-07-22 | $12.94 | $18.21 | 1,249,100 | $12.78 | 75,246 |
| 2026-07-21 | $12.64 | $17.79 | 767,700 | $12.45 | 40,348 |
| 2026-07-20 | $12.40 | $17.45 | 1,286,100 | $12.81 | 107,760 |
| 2026-07-17 | $12.89 | $18.14 | 1,578,000 | — | — |
| 2026-07-16 | $12.88 | $18.13 | 2,438,700 | — | — |
| 2026-07-15 | $12.27 | $17.27 | 795,300 | — | — |
| 2026-07-14 | $12.18 | $17.14 | 1,027,200 | — | — |
| 2026-07-13 | $11.92 | $16.78 | 1,537,200 | — | — |
| 2026-07-10 | $11.90 | $16.75 | 2,547,000 | — | — |
| 2026-07-09 | $11.90 | $16.75 | 1,214,000 | — | — |
| 2026-07-08 | $11.96 | $16.83 | 1,299,300 | — | — |
| 2026-07-07 | $11.81 | $16.62 | 1,418,700 | — | — |
| 2026-07-06 | $11.81 | $16.62 | 1,285,300 | — | — |
| 2026-07-02 | $11.83 | $16.65 | 1,653,600 | — | — |
| 2026-07-01 | $12.00 | $16.89 | 1,588,100 | — | — |
| 2026-06-30 | $12.45 | $17.52 | 3,221,300 | — | — |
| 2026-06-29 | $12.29 | $17.30 | 1,481,100 | — | — |
| 2026-06-26 | $12.19 | $17.16 | 6,898,200 | — | — |
| 2026-06-25 | $12.12 | $17.06 | 5,785,000 | — | — |
| 2026-06-24 | $12.63 | $17.77 | 1,347,300 | — | — |
| 2026-06-23 | $12.79 | $18.00 | 1,107,500 | — | — |
| 2026-06-22 | $12.89 | $18.14 | 993,300 | — | — |
| 2026-06-18 | $12.82 | $18.04 | 2,527,100 | — | — |
| 2026-06-17 | $12.88 | $18.13 | 1,005,600 | — | — |
| 2026-06-16 | $12.85 | $18.08 | 1,014,200 | — | — |
| 2026-06-15 | $12.97 | $18.25 | 1,691,400 | — | — |
| 2026-06-12 | $13.09 | $18.42 | 757,500 | — | — |
| 2026-06-11 | $12.94 | $18.21 | 921,300 | — | — |
| 2026-06-10 | $12.75 | $17.94 | 1,399,100 | — | — |
| 2026-06-09 | $12.79 | $18.00 | 1,227,800 | — | — |
| 2026-06-08 | $12.90 | $18.15 | 2,097,800 | — | — |
| 2026-06-05 | $12.85 | $18.08 | 1,127,300 | — | — |
| 2026-06-04 | $12.93 | $18.20 | 3,100,700 | — | — |
| 2026-06-03 | $13.08 | $18.41 | 1,715,800 | — | — |
| 2026-06-02 | $13.26 | $18.66 | 1,330,800 | — | — |
| 2026-06-01 | $13.03 | $18.34 | 1,719,500 | — | — |
| 2026-05-29 | $13.19 | $18.56 | 1,912,800 | — | — |
| 2026-05-28 | $13.36 | $18.80 | 1,748,400 | — | — |
| 2026-05-27 | $13.96 | $19.65 | 1,790,600 | — | — |
| 2026-05-26 | $14.06 | $19.79 | 3,172,300 | — | — |
| 2026-05-22 | $13.81 | $19.44 | 3,065,900 | — | — |
| 2026-05-21 | $13.33 | $18.76 | 2,847,300 | — | — |
| 2026-05-20 | $13.98 | $19.67 | 1,435,900 | — | — |
| 2026-05-19 | $14.06 | $19.79 | 2,304,800 | — | — |
| 2026-05-18 | $14.42 | $20.29 | 1,402,100 | — | — |
| 2026-05-15 | $14.56 | $20.49 | 1,001,500 | — | — |
| 2026-05-14 | $14.97 | $21.07 | 1,464,100 | — | — |
| 2026-05-13 | $14.68 | $20.66 | 1,887,800 | — | — |
| 2026-05-12 | $14.59 | $20.53 | 1,630,000 | — | — |
| 2026-05-11 | $14.42 | $20.29 | 2,656,700 | — | — |
| 2026-05-08 | $14.14 | $19.90 | 2,475,700 | — | — |
| 2026-05-07 | $13.97 | $19.66 | 2,188,300 | — | — |
| 2026-05-06 | $14.68 | $20.66 | 1,718,400 | — | — |
| 2026-05-05 | $14.73 | $20.73 | 2,062,800 | — | — |
| 2026-05-04 | $14.12 | $19.87 | 1,405,500 | — | — |
| 2026-05-01 | $14.36 | $20.21 | 1,508,400 | — | — |
| 2026-04-30 | $14.18 | $19.96 | 1,191,700 | — | — |
| 2026-04-29 | $13.97 | $19.66 | 1,001,600 | — | — |
| 2026-04-28 | $13.99 | $19.69 | 1,092,100 | — | — |
| 2026-04-27 | $14.15 | $19.91 | 1,511,100 | — | — |
| 2026-04-24 | $13.82 | $19.45 | 1,454,200 | — | — |
| 2026-04-23 | $13.82 | $19.45 | 1,250,400 | — | — |
| 2026-04-22 | $13.75 | $19.35 | 1,306,600 | — | — |
| 2026-04-21 | $13.83 | $19.46 | 1,360,900 | — | — |
| 2026-04-20 | $13.64 | $19.20 | 1,756,600 | — | — |
| 2026-04-17 | $13.78 | $19.39 | 3,033,900 | — | — |
| 2026-04-16 | $14.41 | $20.28 | 1,635,100 | — | — |
| 2026-04-15 | $14.04 | $19.76 | 1,849,400 | — | — |
| 2026-04-14 | $14.07 | $19.80 | 2,310,300 | — | — |
| 2026-04-13 | $14.42 | $20.29 | 3,715,800 | — | — |
| 2026-04-10 | $13.93 | $19.60 | 4,583,700 | — | — |
| 2026-04-09 | $13.43 | $18.90 | 2,717,500 | — | — |
| 2026-04-08 | $13.14 | $18.49 | 2,933,200 | — | — |
| 2026-04-07 | $13.01 | $18.31 | 1,280,600 | — | — |
| 2026-04-06 | $13.22 | $18.61 | 1,829,100 | — | — |
| 2026-04-02 | $13.04 | $18.35 | 2,206,800 | — | — |
| 2026-04-01 | $13.12 | $18.46 | 3,043,400 | — | — |
| 2026-03-31 | $12.86 | $18.10 | 1,743,700 | — | — |
| 2026-03-30 | $12.86 | $18.10 | 1,923,600 | — | — |
| 2026-03-27 | $12.84 | $18.07 | 1,412,400 | — | — |
| 2026-03-26 | $13.00 | $18.30 | 1,838,100 | — | — |
| 2026-03-25 | $12.99 | $18.28 | 3,696,800 | — | — |
| 2026-03-24 | $12.51 | $17.61 | 3,156,500 | — | — |
| 2026-03-23 | $11.98 | $16.86 | 3,534,200 | — | — |
| 2026-03-20 | $11.65 | $16.40 | 5,596,100 | — | — |
| 2026-03-19 | $11.76 | $16.55 | 2,912,800 | — | — |
| 2026-03-18 | $11.85 | $16.68 | 3,134,700 | — | — |
| 2026-03-17 | $12.18 | $17.14 | 5,080,900 | — | — |
| 2026-03-16 | $11.89 | $16.73 | 2,819,400 | — | — |
| 2026-03-13 | $11.48 | $16.16 | 2,916,200 | — | — |
| 2026-03-12 | $11.44 | $16.10 | 1,728,700 | — | — |
| 2026-03-11 | $11.07 | $15.58 | 1,557,600 | — | — |
| 2026-03-10 | $11.05 | $15.55 | 2,019,000 | — | — |
| 2026-03-09 | $11.23 | $15.80 | 2,464,400 | — | — |
| 2026-03-06 | $11.03 | $15.52 | 1,597,400 | — | — |
| 2026-03-05 | $11.34 | $15.96 | 1,816,500 | — | — |
| 2026-03-04 | $11.50 | $16.18 | 2,712,600 | — | — |
| 2026-03-03 | $11.47 | $16.14 | 2,085,500 | — | — |
| 2026-03-02 | $11.32 | $15.93 | 1,784,500 | — | — |
| 2026-02-27 | $11.27 | $15.86 | 2,424,600 | — | — |
| 2026-02-26 | $11.45 | $16.11 | 2,984,100 | — | — |
| 2026-02-25 | $11.32 | $15.93 | 2,405,700 | — | — |
| 2026-02-24 | $11.59 | $16.31 | 1,067,600 | — | — |
| 2026-02-23 | $11.42 | $16.07 | 1,406,500 | — | — |
| 2026-02-20 | $11.59 | $16.31 | 1,218,200 | — | — |
| 2026-02-19 | $11.64 | $16.38 | 1,414,900 | — | — |
| 2026-02-18 | $11.57 | $16.28 | 1,231,900 | — | — |
| 2026-02-17 | $11.64 | $16.38 | 1,684,100 | — | — |
| 2026-02-13 | $11.62 | $16.35 | 1,043,900 | — | — |
| 2026-02-12 | $11.46 | $16.13 | 1,260,600 | — | — |
| 2026-02-11 | $11.66 | $16.41 | 1,619,400 | — | — |
| 2026-02-10 | $11.20 | $15.76 | 1,416,300 | — | — |
| 2026-02-09 | $11.15 | $15.69 | 949,000 | — | — |
| 2026-02-06 | $11.05 | $15.55 | 1,171,900 | — | — |
| 2026-02-05 | $10.74 | $15.12 | 1,461,100 | — | — |
| 2026-02-04 | $11.00 | $15.48 | 1,703,600 | — | — |
| 2026-02-03 | $11.02 | $15.51 | 1,387,800 | — | — |
| 2026-02-02 | $10.79 | $15.19 | 1,086,900 | — | — |
| 2026-01-30 | $10.61 | $14.93 | 1,264,600 | — | — |
| 2026-01-29 | $10.82 | $15.23 | 1,542,100 | — | — |
| 2026-01-28 | $10.73 | $15.10 | 980,000 | — | — |
| 2026-01-27 | $10.87 | $15.30 | 958,000 | — | — |
| 2026-01-26 | $11.02 | $15.51 | 1,079,900 | — | — |
| 2026-01-23 | $11.15 | $15.69 | 961,900 | — | — |
| 2026-01-22 | $11.16 | $15.71 | 955,300 | — | — |
| 2026-01-21 | $10.95 | $15.41 | 930,100 | — | — |
| 2026-01-20 | $10.62 | $14.95 | 946,600 | — | — |
| 2026-01-16 | $10.70 | $15.06 | 904,600 | — | — |
| 2026-01-15 | $10.79 | $15.19 | 1,064,300 | — | — |
| 2026-01-14 | $10.73 | $15.10 | 1,258,500 | — | — |
| 2026-01-13 | $10.62 | $14.95 | 1,051,300 | — | — |
| 2026-01-12 | $10.50 | $14.78 | 980,400 | — | — |
| 2026-01-09 | $10.58 | $14.89 | 1,541,900 | — | — |
| 2026-01-08 | $10.46 | $14.72 | 1,253,500 | — | — |
| 2026-01-07 | $10.16 | $14.30 | 1,020,400 | — | — |
| 2026-01-06 | $10.20 | $14.36 | 1,575,800 | — | — |
| 2026-01-05 | $9.91 | $13.95 | 1,254,300 | — | — |
| 2026-01-02 | $9.91 | $13.95 | 1,596,200 | — | — |