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
- 2019-06-20 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 | — | — | — | $12.25 | 138,007 |
| 2026-09-03 | — | — | — | $12.10 | 197,994 |
| 2026-09-02 | — | — | — | $12.13 | 146,491 |
| 2026-09-01 | — | — | — | $12.17 | 157,096 |
| 2026-08-31 | — | — | — | $12.11 | 151,320 |
| 2026-08-28 | — | — | — | $11.85 | 200,502 |
| 2026-08-27 | $11.70 | $11.70 | 3,275,700 | $12.07 | 244,372 |
| 2026-08-26 | $12.21 | $12.21 | 2,222,900 | $12.12 | 163,174 |
| 2026-08-25 | $12.12 | $12.12 | 2,604,300 | $12.07 | 169,956 |
| 2026-08-24 | $12.04 | $12.04 | 2,207,200 | $11.70 | 150,919 |
| 2026-08-21 | $11.60 | $11.60 | 2,217,000 | $11.07 | 171,238 |
| 2026-08-20 | $11.11 | $11.11 | 2,159,400 | $11.01 | 146,892 |
| 2026-08-19 | $11.30 | $11.30 | 2,188,100 | $11.04 | 164,632 |
| 2026-08-18 | $11.06 | $11.06 | 2,760,300 | $11.27 | 199,448 |
| 2026-08-17 | $11.49 | $11.49 | 3,698,900 | $10.93 | 358,948 |
| 2026-08-14 | $11.13 | $11.13 | 3,536,500 | $10.67 | 322,911 |
| 2026-08-13 | $10.80 | $10.80 | 6,661,900 | $11.11 | 377,776 |
| 2026-08-12 | $10.17 | $10.17 | 4,363,700 | $9.70 | 330,069 |
| 2026-08-11 | $9.83 | $9.83 | 2,651,300 | $9.74 | 204,145 |
| 2026-08-10 | $9.83 | $9.83 | 3,323,600 | $9.87 | 220,702 |
| 2026-08-07 | $9.91 | $9.91 | 2,443,500 | $9.72 | 187,047 |
| 2026-08-06 | $9.69 | $9.69 | 2,433,400 | $9.77 | 122,614 |
| 2026-08-05 | $9.86 | $9.86 | 2,568,000 | $10.09 | 430,777 |
| 2026-08-04 | $9.99 | $9.99 | 1,924,000 | $9.73 | 225,995 |
| 2026-08-03 | $9.75 | $9.75 | 2,528,900 | $9.35 | 227,279 |
| 2026-07-31 | $9.19 | $9.19 | 2,158,100 | $9.14 | 142,197 |
| 2026-07-30 | $9.16 | $9.16 | 2,311,000 | $9.22 | 244,273 |
| 2026-07-29 | $9.14 | $9.14 | 2,233,200 | $9.15 | 315,959 |
| 2026-07-28 | $9.12 | $9.12 | 2,645,000 | $9.47 | 300,104 |
| 2026-07-27 | $9.42 | $9.42 | 2,644,900 | $9.19 | 348,368 |
| 2026-07-24 | $9.01 | $9.01 | 1,840,400 | $8.95 | 244,979 |
| 2026-07-23 | $8.94 | $8.94 | 3,403,700 | $9.14 | 489,639 |
| 2026-07-22 | $9.37 | $9.37 | 1,865,000 | $9.37 | 341,317 |
| 2026-07-21 | $9.29 | $9.29 | 1,849,700 | $9.27 | 134,942 |
| 2026-07-20 | $9.28 | $9.28 | 2,492,900 | $9.30 | 119,302 |
| 2026-07-17 | $9.44 | $9.44 | 1,883,000 | — | — |
| 2026-07-16 | $9.58 | $9.58 | 2,610,400 | — | — |
| 2026-07-15 | $9.69 | $9.69 | 2,121,900 | — | — |
| 2026-07-14 | $9.83 | $9.83 | 1,121,300 | — | — |
| 2026-07-13 | $9.91 | $9.91 | 1,566,700 | — | — |
| 2026-07-10 | $9.98 | $9.98 | 1,342,800 | — | — |
| 2026-07-09 | $10.20 | $10.20 | 1,525,100 | — | — |
| 2026-07-08 | $10.24 | $10.24 | 1,775,100 | — | — |
| 2026-07-07 | $10.21 | $10.21 | 1,796,200 | — | — |
| 2026-07-06 | $10.38 | $10.38 | 1,846,500 | — | — |
| 2026-07-02 | $10.39 | $10.39 | 3,020,800 | — | — |
| 2026-07-01 | $9.98 | $9.98 | 2,335,700 | — | — |
| 2026-06-30 | $9.98 | $9.98 | 2,127,500 | — | — |
| 2026-06-29 | $9.72 | $9.72 | 2,272,300 | — | — |
| 2026-06-26 | $9.92 | $9.92 | 3,613,600 | — | — |
| 2026-06-25 | $9.53 | $9.53 | 2,243,000 | — | — |
| 2026-06-24 | $9.80 | $9.80 | 2,227,500 | — | — |
| 2026-06-23 | $9.47 | $9.47 | 3,363,500 | — | — |
| 2026-06-22 | $9.36 | $9.36 | 2,507,600 | — | — |
| 2026-06-18 | $9.26 | $9.26 | 7,100,200 | — | — |
| 2026-06-17 | $9.48 | $9.48 | 3,322,800 | — | — |
| 2026-06-16 | $9.88 | $9.88 | 2,575,000 | — | — |
| 2026-06-15 | $9.62 | $9.62 | 2,471,000 | — | — |
| 2026-06-12 | $9.58 | $9.58 | 2,410,000 | — | — |
| 2026-06-11 | $9.42 | $9.42 | 2,167,300 | — | — |
| 2026-06-10 | $9.24 | $9.24 | 3,467,600 | — | — |
| 2026-06-09 | $8.87 | $8.87 | 2,379,100 | — | — |
| 2026-06-08 | $8.87 | $8.87 | 1,995,100 | — | — |
| 2026-06-05 | $8.56 | $8.56 | 2,894,300 | — | — |
| 2026-06-04 | $8.46 | $8.46 | 1,388,600 | — | — |
| 2026-06-03 | $8.27 | $8.27 | 2,309,600 | — | — |
| 2026-06-02 | $8.47 | $8.47 | 2,725,300 | — | — |
| 2026-06-01 | $8.19 | $8.19 | 3,180,000 | — | — |
| 2026-05-29 | $8.51 | $8.51 | 2,493,900 | — | — |
| 2026-05-28 | $8.62 | $8.62 | 2,746,200 | — | — |
| 2026-05-27 | $8.21 | $8.21 | 2,083,900 | — | — |
| 2026-05-26 | $7.92 | $7.92 | 3,008,900 | — | — |
| 2026-05-22 | $8.02 | $8.02 | 3,125,700 | — | — |
| 2026-05-21 | $8.01 | $8.01 | 3,641,800 | — | — |
| 2026-05-20 | $8.13 | $8.13 | 4,238,100 | — | — |
| 2026-05-19 | $8.12 | $8.12 | 4,912,400 | — | — |
| 2026-05-18 | $7.59 | $7.59 | 4,707,100 | — | — |
| 2026-05-15 | $7.40 | $7.40 | 4,322,400 | — | — |
| 2026-05-14 | $7.67 | $7.67 | 11,515,700 | — | — |
| 2026-05-13 | $7.74 | $7.74 | 5,332,700 | — | — |
| 2026-05-12 | $7.96 | $7.96 | 3,927,600 | — | — |
| 2026-05-11 | $7.85 | $7.85 | 3,084,000 | — | — |
| 2026-05-08 | $8.19 | $8.19 | 2,130,200 | — | — |
| 2026-05-07 | $8.04 | $8.04 | 2,991,400 | — | — |
| 2026-05-06 | $7.96 | $7.96 | 2,173,200 | — | — |
| 2026-05-05 | $7.84 | $7.84 | 2,067,400 | — | — |
| 2026-05-04 | $7.96 | $7.96 | 2,770,900 | — | — |
| 2026-05-01 | $8.35 | $8.35 | 2,196,600 | — | — |
| 2026-04-30 | $7.91 | $7.91 | 3,160,400 | — | — |
| 2026-04-29 | $7.69 | $7.69 | 2,457,800 | — | — |
| 2026-04-28 | $7.89 | $7.89 | 2,267,100 | — | — |
| 2026-04-27 | $8.01 | $8.01 | 1,891,100 | — | — |
| 2026-04-24 | $7.81 | $7.81 | 2,662,800 | — | — |
| 2026-04-23 | $7.84 | $7.84 | 2,001,800 | — | — |
| 2026-04-22 | $8.07 | $8.07 | 2,532,500 | — | — |
| 2026-04-21 | $7.90 | $7.90 | 2,520,500 | — | — |
| 2026-04-20 | $7.81 | $7.81 | 3,351,100 | — | — |
| 2026-04-17 | $7.58 | $7.58 | 3,926,000 | — | — |
| 2026-04-16 | $7.15 | $7.15 | 3,056,600 | — | — |
| 2026-04-15 | $7.23 | $7.23 | 3,116,000 | — | — |
| 2026-04-14 | $7.18 | $7.18 | 3,793,800 | — | — |
| 2026-04-13 | $7.04 | $7.04 | 2,516,500 | — | — |
| 2026-04-10 | $6.84 | $6.84 | 2,909,100 | — | — |
| 2026-04-09 | $7.02 | $7.02 | 2,868,100 | — | — |
| 2026-04-08 | $7.10 | $7.10 | 4,759,000 | — | — |
| 2026-04-07 | $6.99 | $6.99 | 2,443,400 | — | — |
| 2026-04-06 | $7.10 | $7.10 | 2,619,900 | — | — |
| 2026-04-02 | $7.22 | $7.22 | 3,604,100 | — | — |
| 2026-04-01 | $6.89 | $6.89 | 2,833,200 | — | — |
| 2026-03-31 | $7.05 | $7.05 | 2,936,900 | — | — |
| 2026-03-30 | $6.78 | $6.78 | 4,338,100 | — | — |
| 2026-03-27 | $7.07 | $7.07 | 4,597,900 | — | — |
| 2026-03-26 | $7.14 | $7.14 | 5,513,300 | — | — |
| 2026-03-25 | $6.54 | $6.54 | 4,537,800 | — | — |
| 2026-03-24 | $6.53 | $6.53 | 5,312,800 | — | — |
| 2026-03-23 | $6.45 | $6.45 | 6,433,200 | — | — |
| 2026-03-20 | $5.79 | $5.79 | 6,603,600 | — | — |
| 2026-03-19 | $5.83 | $5.83 | 5,054,600 | — | — |
| 2026-03-18 | $5.94 | $5.94 | 5,490,500 | — | — |
| 2026-03-17 | $5.85 | $5.85 | 4,209,700 | — | — |
| 2026-03-16 | $6.05 | $6.05 | 5,478,000 | — | — |
| 2026-03-13 | $6.40 | $6.40 | 3,538,800 | — | — |
| 2026-03-12 | $6.08 | $6.08 | 3,930,400 | — | — |
| 2026-03-11 | $6.20 | $6.20 | 4,616,100 | — | — |
| 2026-03-10 | $6.32 | $6.32 | 5,245,400 | — | — |
| 2026-03-09 | $6.08 | $6.08 | 10,465,100 | — | — |
| 2026-03-06 | $6.59 | $6.59 | 11,195,600 | — | — |
| 2026-03-05 | $6.34 | $6.34 | 18,085,700 | — | — |
| 2026-03-04 | $8.79 | $8.79 | 5,912,400 | — | — |
| 2026-03-03 | $8.87 | $8.87 | 3,494,900 | — | — |
| 2026-03-02 | $9.25 | $9.25 | 1,779,800 | — | — |
| 2026-02-27 | $9.88 | $9.88 | 2,126,900 | — | — |
| 2026-02-26 | $9.81 | $9.81 | 2,495,400 | — | — |
| 2026-02-25 | $9.99 | $9.99 | 2,331,300 | — | — |
| 2026-02-24 | $10.09 | $10.09 | 2,662,400 | — | — |
| 2026-02-23 | $9.98 | $9.98 | 2,040,600 | — | — |
| 2026-02-20 | $10.36 | $10.36 | 2,712,900 | — | — |
| 2026-02-19 | $10.20 | $10.20 | 2,564,500 | — | — |
| 2026-02-18 | $10.32 | $10.32 | 2,829,000 | — | — |
| 2026-02-17 | $10.04 | $10.04 | 2,176,200 | — | — |
| 2026-02-13 | $10.28 | $10.28 | 1,856,700 | — | — |
| 2026-02-12 | $10.08 | $10.08 | 1,668,400 | — | — |
| 2026-02-11 | $9.79 | $9.79 | 1,530,100 | — | — |
| 2026-02-10 | $9.94 | $9.94 | 1,719,100 | — | — |
| 2026-02-09 | $10.23 | $10.23 | 1,839,100 | — | — |
| 2026-02-06 | $10.07 | $10.07 | 1,640,000 | — | — |
| 2026-02-05 | $9.73 | $9.73 | 2,029,300 | — | — |
| 2026-02-04 | $9.79 | $9.79 | 2,274,800 | — | — |
| 2026-02-03 | $9.41 | $9.41 | 2,209,700 | — | — |
| 2026-02-02 | $9.29 | $9.29 | 2,099,100 | — | — |
| 2026-01-30 | $9.53 | $9.53 | 2,384,600 | — | — |
| 2026-01-29 | $9.44 | $9.44 | 1,615,000 | — | — |
| 2026-01-28 | $9.45 | $9.45 | 2,017,400 | — | — |
| 2026-01-27 | $10.00 | $10.00 | 1,958,800 | — | — |
| 2026-01-26 | $9.76 | $9.76 | 3,680,500 | — | — |
| 2026-01-23 | $9.80 | $9.80 | 2,627,300 | — | — |
| 2026-01-22 | $9.86 | $9.86 | 2,943,000 | — | — |
| 2026-01-21 | $9.57 | $9.57 | 2,154,400 | — | — |
| 2026-01-20 | $9.55 | $9.55 | 2,202,900 | — | — |
| 2026-01-16 | $9.59 | $9.59 | 1,803,200 | — | — |
| 2026-01-15 | $9.75 | $9.75 | 2,079,500 | — | — |
| 2026-01-14 | $9.52 | $9.52 | 2,000,200 | — | — |
| 2026-01-13 | $9.49 | $9.49 | 1,937,100 | — | — |
| 2026-01-12 | $9.64 | $9.64 | 2,289,100 | — | — |
| 2026-01-09 | $9.55 | $9.55 | 1,833,400 | — | — |
| 2026-01-08 | $9.55 | $9.55 | 2,795,500 | — | — |
| 2026-01-07 | $9.14 | $9.14 | 2,213,600 | — | — |
| 2026-01-06 | $9.52 | $9.52 | 5,042,400 | — | — |
| 2026-01-05 | $9.85 | $9.85 | 3,466,900 | — | — |
| 2026-01-02 | $10.17 | $10.17 | 2,785,000 | — | — |