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
- 2022-06-28 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 | — | — | — | $9.72 | 130,381 |
| 2026-09-03 | — | — | — | $10.33 | 130,020 |
| 2026-09-02 | — | — | — | $10.16 | 131,427 |
| 2026-09-01 | — | — | — | $10.60 | 166,080 |
| 2026-08-31 | — | — | — | $11.08 | 92,232 |
| 2026-08-28 | — | — | — | $11.77 | 94,363 |
| 2026-08-27 | $11.69 | $11.69 | 1,478,700 | $11.89 | 92,441 |
| 2026-08-26 | $11.93 | $11.93 | 2,882,000 | $12.23 | 139,121 |
| 2026-08-25 | $11.91 | $11.91 | 1,945,000 | $11.33 | 99,220 |
| 2026-08-24 | $11.26 | $11.26 | 2,155,500 | $11.57 | 145,290 |
| 2026-08-21 | $11.27 | $11.27 | 3,040,900 | $10.55 | 169,893 |
| 2026-08-20 | $10.29 | $10.29 | 1,219,800 | $10.56 | 134,518 |
| 2026-08-19 | $10.58 | $10.58 | 1,299,400 | $10.58 | 119,734 |
| 2026-08-18 | $10.15 | $10.15 | 1,288,900 | $10.22 | 116,089 |
| 2026-08-17 | $10.59 | $10.59 | 1,283,200 | $10.31 | 87,351 |
| 2026-08-14 | $10.41 | $10.41 | 1,222,700 | $10.46 | 124,551 |
| 2026-08-13 | $10.41 | $10.41 | 1,745,900 | $10.62 | 174,479 |
| 2026-08-12 | $10.66 | $10.66 | 1,413,000 | $11.28 | 142,601 |
| 2026-08-11 | $11.12 | $11.12 | 3,870,000 | $11.12 | 363,916 |
| 2026-08-10 | $11.00 | $11.00 | 1,834,100 | $11.35 | 212,182 |
| 2026-08-07 | $11.02 | $11.02 | 4,158,000 | $11.04 | 305,952 |
| 2026-08-06 | $10.70 | $10.70 | 1,689,000 | $10.61 | 121,907 |
| 2026-08-05 | $10.65 | $10.65 | 2,032,300 | $10.78 | 130,597 |
| 2026-08-04 | $10.51 | $10.51 | 3,033,400 | $9.98 | 207,345 |
| 2026-08-03 | $9.70 | $9.70 | 1,307,900 | $9.18 | 100,189 |
| 2026-07-31 | $9.15 | $9.15 | 1,340,500 | $9.35 | 117,995 |
| 2026-07-30 | $9.35 | $9.35 | 1,514,800 | $9.13 | 127,511 |
| 2026-07-29 | $8.73 | $8.73 | 1,479,800 | $8.95 | 125,509 |
| 2026-07-28 | $9.08 | $9.08 | 1,455,800 | $8.89 | 127,273 |
| 2026-07-27 | $9.26 | $9.26 | 1,140,300 | $9.20 | 152,542 |
| 2026-07-24 | $9.06 | $9.06 | 2,019,900 | $9.03 | 215,315 |
| 2026-07-23 | $9.06 | $9.06 | 1,721,600 | $8.97 | 142,898 |
| 2026-07-22 | $9.14 | $9.14 | 3,192,700 | $9.45 | 365,235 |
| 2026-07-21 | $9.39 | $9.39 | 4,143,900 | $8.33 | 319,777 |
| 2026-07-20 | $8.08 | $8.08 | 2,286,600 | $8.16 | 229,130 |
| 2026-07-17 | $8.13 | $8.13 | 2,503,700 | — | — |
| 2026-07-16 | $8.26 | $8.26 | 2,336,700 | — | — |
| 2026-07-15 | $8.65 | $8.65 | 2,098,200 | — | — |
| 2026-07-14 | $9.17 | $9.17 | 1,634,700 | — | — |
| 2026-07-13 | $8.83 | $8.83 | 1,797,600 | — | — |
| 2026-07-10 | $9.13 | $9.13 | 1,620,300 | — | — |
| 2026-07-09 | $9.05 | $9.05 | 1,752,100 | — | — |
| 2026-07-08 | $8.87 | $8.87 | 2,355,100 | — | — |
| 2026-07-07 | $9.14 | $9.14 | 2,188,800 | — | — |
| 2026-07-06 | $9.51 | $9.51 | 2,061,800 | — | — |
| 2026-07-02 | $9.51 | $9.51 | 1,609,500 | — | — |
| 2026-07-01 | $9.42 | $9.42 | 1,862,300 | — | — |
| 2026-06-30 | $9.61 | $9.61 | 2,282,200 | — | — |
| 2026-06-29 | $9.37 | $9.37 | 2,369,000 | — | — |
| 2026-06-26 | $9.18 | $9.18 | 5,619,200 | — | — |
| 2026-06-25 | $9.35 | $9.35 | 2,164,000 | — | — |
| 2026-06-24 | $9.39 | $9.39 | 4,099,200 | — | — |
| 2026-06-23 | $10.07 | $10.07 | 2,610,400 | — | — |
| 2026-06-22 | $11.12 | $11.12 | 1,793,800 | — | — |
| 2026-06-18 | $11.40 | $11.40 | 5,318,800 | — | — |
| 2026-06-17 | $11.45 | $11.45 | 2,339,900 | — | — |
| 2026-06-16 | $11.53 | $11.53 | 2,109,300 | — | — |
| 2026-06-15 | $11.39 | $11.39 | 2,596,500 | — | — |
| 2026-06-12 | $11.03 | $11.03 | 2,226,800 | — | — |
| 2026-06-11 | $10.82 | $10.82 | 1,937,100 | — | — |
| 2026-06-10 | $10.12 | $10.12 | 2,941,500 | — | — |
| 2026-06-09 | $10.78 | $10.78 | 2,454,300 | — | — |
| 2026-06-08 | $11.28 | $11.28 | 1,945,000 | — | — |
| 2026-06-05 | $11.49 | $11.49 | 2,369,000 | — | — |
| 2026-06-04 | $13.46 | $13.46 | 1,377,000 | — | — |
| 2026-06-03 | $13.36 | $13.36 | 1,694,400 | — | — |
| 2026-06-02 | $14.26 | $14.26 | 2,054,400 | — | — |
| 2026-06-01 | $13.69 | $13.69 | 2,149,600 | — | — |
| 2026-05-29 | $13.46 | $13.46 | 3,235,000 | — | — |
| 2026-05-28 | $13.72 | $13.72 | 1,780,900 | — | — |
| 2026-05-27 | $13.04 | $13.04 | 964,400 | — | — |
| 2026-05-26 | $13.01 | $13.01 | 2,389,300 | — | — |
| 2026-05-22 | $11.80 | $11.80 | 1,356,300 | — | — |
| 2026-05-21 | $12.26 | $12.26 | 1,086,200 | — | — |
| 2026-05-20 | $12.13 | $12.13 | 2,402,200 | — | — |
| 2026-05-19 | $11.61 | $11.61 | 1,559,400 | — | — |
| 2026-05-18 | $12.22 | $12.22 | 1,495,900 | — | — |
| 2026-05-15 | $12.76 | $12.76 | 2,619,100 | — | — |
| 2026-05-14 | $13.80 | $13.80 | 1,746,900 | — | — |
| 2026-05-13 | $14.94 | $14.94 | 1,684,500 | — | — |
| 2026-05-12 | $14.61 | $14.61 | 2,327,400 | — | — |
| 2026-05-11 | $14.88 | $14.88 | 2,149,800 | — | — |
| 2026-05-08 | $13.90 | $13.90 | 3,053,800 | — | — |
| 2026-05-07 | $13.72 | $13.72 | 1,620,500 | — | — |
| 2026-05-06 | $13.64 | $13.64 | 1,377,500 | — | — |
| 2026-05-05 | $12.79 | $12.79 | 1,426,700 | — | — |
| 2026-05-04 | $12.39 | $12.39 | 1,861,500 | — | — |
| 2026-05-01 | $13.09 | $13.09 | 1,772,200 | — | — |
| 2026-04-30 | $12.83 | $12.83 | 3,355,300 | — | — |
| 2026-04-29 | $12.31 | $12.31 | 1,985,800 | — | — |
| 2026-04-28 | $13.14 | $13.14 | 1,600,600 | — | — |
| 2026-04-27 | $13.86 | $13.86 | 1,369,700 | — | — |
| 2026-04-24 | $13.64 | $13.64 | 1,472,500 | — | — |
| 2026-04-23 | $13.58 | $13.58 | 2,224,200 | — | — |
| 2026-04-22 | $15.15 | $15.15 | 1,556,200 | — | — |
| 2026-04-21 | $14.38 | $14.38 | 1,835,000 | — | — |
| 2026-04-20 | $15.39 | $15.39 | 2,627,800 | — | — |
| 2026-04-17 | $15.40 | $15.40 | 2,921,200 | — | — |
| 2026-04-16 | $14.97 | $14.97 | 1,767,200 | — | — |
| 2026-04-15 | $14.78 | $14.78 | 1,678,900 | — | — |
| 2026-04-14 | $14.39 | $14.39 | 2,307,800 | — | — |
| 2026-04-13 | $13.50 | $13.50 | 1,547,500 | — | — |
| 2026-04-10 | $13.44 | $13.44 | 1,990,500 | — | — |
| 2026-04-09 | $12.87 | $12.87 | 1,591,600 | — | — |
| 2026-04-08 | $13.13 | $13.13 | 3,435,200 | — | — |
| 2026-04-07 | $11.81 | $11.81 | 1,804,700 | — | — |
| 2026-04-06 | $12.23 | $12.23 | 1,115,900 | — | — |
| 2026-04-02 | $12.19 | $12.19 | 1,241,200 | — | — |
| 2026-04-01 | $12.21 | $12.21 | 2,193,200 | — | — |
| 2026-03-31 | $11.82 | $11.82 | 2,556,100 | — | — |
| 2026-03-30 | $10.77 | $10.77 | 2,210,100 | — | — |
| 2026-03-27 | $10.87 | $10.87 | 2,030,000 | — | — |
| 2026-03-26 | $10.80 | $10.80 | 3,647,300 | — | — |
| 2026-03-25 | $11.16 | $11.16 | 4,932,500 | — | — |
| 2026-03-24 | $11.09 | $11.09 | 2,304,300 | — | — |
| 2026-03-23 | $11.31 | $11.31 | 2,109,900 | — | — |
| 2026-03-20 | $11.29 | $11.29 | 5,588,000 | — | — |
| 2026-03-19 | $11.37 | $11.37 | 4,431,200 | — | — |
| 2026-03-18 | $12.01 | $12.01 | 2,668,200 | — | — |
| 2026-03-17 | $12.38 | $12.38 | 1,426,000 | — | — |
| 2026-03-16 | $12.58 | $12.58 | 1,325,700 | — | — |
| 2026-03-13 | $12.34 | $12.34 | 2,650,400 | — | — |
| 2026-03-12 | $12.92 | $12.92 | 1,356,800 | — | — |
| 2026-03-11 | $14.02 | $14.02 | 1,380,900 | — | — |
| 2026-03-10 | $13.86 | $13.86 | 1,479,300 | — | — |
| 2026-03-09 | $13.28 | $13.28 | 2,253,500 | — | — |
| 2026-03-06 | $13.13 | $13.13 | 2,340,400 | — | — |
| 2026-03-05 | $13.64 | $13.64 | 2,395,100 | — | — |
| 2026-03-04 | $15.66 | $15.66 | 1,452,700 | — | — |
| 2026-03-03 | $15.60 | $15.60 | 1,523,000 | — | — |
| 2026-03-02 | $16.85 | $16.85 | 2,172,000 | — | — |
| 2026-02-27 | $17.19 | $17.19 | 1,988,700 | — | — |
| 2026-02-26 | $16.70 | $16.70 | 1,157,800 | — | — |
| 2026-02-25 | $16.41 | $16.41 | 1,669,100 | — | — |
| 2026-02-24 | $16.36 | $16.36 | 1,648,500 | — | — |
| 2026-02-23 | $15.57 | $15.57 | 2,210,600 | — | — |
| 2026-02-20 | $14.92 | $14.92 | 2,368,900 | — | — |
| 2026-02-19 | $15.36 | $15.36 | 1,431,400 | — | — |
| 2026-02-18 | $15.58 | $15.58 | 1,046,000 | — | — |
| 2026-02-17 | $15.44 | $15.44 | 1,577,800 | — | — |
| 2026-02-13 | $15.79 | $15.79 | 3,256,900 | — | — |
| 2026-02-12 | $15.95 | $15.95 | 2,178,600 | — | — |
| 2026-02-11 | $17.35 | $17.35 | 1,564,000 | — | — |
| 2026-02-10 | $17.97 | $17.97 | 1,203,700 | — | — |
| 2026-02-09 | $17.98 | $17.98 | 1,303,300 | — | — |
| 2026-02-06 | $17.17 | $17.17 | 1,746,000 | — | — |
| 2026-02-05 | $16.47 | $16.47 | 2,028,200 | — | — |
| 2026-02-04 | $18.87 | $18.87 | 2,331,100 | — | — |
| 2026-02-03 | $19.84 | $19.84 | 2,356,800 | — | — |
| 2026-02-02 | $18.43 | $18.43 | 2,532,200 | — | — |
| 2026-01-30 | $17.09 | $17.09 | 2,943,100 | — | — |
| 2026-01-29 | $19.92 | $19.92 | 2,726,400 | — | — |
| 2026-01-28 | $19.44 | $19.44 | 1,435,000 | — | — |
| 2026-01-27 | $19.32 | $19.32 | 1,773,700 | — | — |
| 2026-01-26 | $18.91 | $18.91 | 2,750,700 | — | — |
| 2026-01-23 | $19.86 | $19.86 | 2,223,300 | — | — |
| 2026-01-22 | $19.11 | $19.11 | 3,056,800 | — | — |
| 2026-01-21 | $17.95 | $17.95 | 1,144,700 | — | — |
| 2026-01-20 | $17.98 | $17.98 | 2,357,500 | — | — |
| 2026-01-16 | $17.50 | $17.50 | 1,802,200 | — | — |
| 2026-01-15 | $17.81 | $17.81 | 2,180,000 | — | — |
| 2026-01-14 | $18.14 | $18.14 | 1,924,900 | — | — |
| 2026-01-13 | $17.36 | $17.36 | 1,780,800 | — | — |
| 2026-01-12 | $18.01 | $18.01 | 1,981,000 | — | — |
| 2026-01-09 | $16.75 | $16.75 | 1,323,500 | — | — |
| 2026-01-08 | $16.49 | $16.49 | 2,030,100 | — | — |
| 2026-01-07 | $16.66 | $16.66 | 2,056,500 | — | — |
| 2026-01-06 | $16.95 | $16.95 | 2,164,200 | — | — |
| 2026-01-05 | $16.17 | $16.17 | 1,904,600 | — | — |
| 2026-01-02 | $16.35 | $16.35 | 881,600 | — | — |