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
- 2017-07-06 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 | — | — | — | $11.67 | 46,090 |
| 2026-09-03 | — | — | — | $12.10 | 36,121 |
| 2026-09-02 | — | — | — | $11.68 | 28,490 |
| 2026-09-01 | — | — | — | $11.90 | 37,658 |
| 2026-08-31 | — | — | — | $11.93 | 56,121 |
| 2026-08-28 | — | — | — | $12.21 | 39,587 |
| 2026-08-27 | $12.10 | $16.90 | 760,900 | $12.31 | 37,659 |
| 2026-08-26 | $12.35 | $17.25 | 927,800 | $12.52 | 58,304 |
| 2026-08-25 | $12.65 | $17.67 | 681,200 | $12.55 | 51,348 |
| 2026-08-24 | $12.50 | $17.46 | 713,900 | $12.64 | 42,470 |
| 2026-08-21 | $12.50 | $17.46 | 1,122,000 | $12.41 | 48,817 |
| 2026-08-20 | $12.37 | $17.28 | 525,100 | $12.11 | 16,437 |
| 2026-08-19 | $12.18 | $17.02 | 582,600 | $11.66 | 25,456 |
| 2026-08-18 | $11.43 | $15.97 | 934,500 | $11.48 | 47,614 |
| 2026-08-17 | $11.39 | $15.91 | 740,200 | $11.44 | 49,384 |
| 2026-08-14 | $11.48 | $16.04 | 709,800 | $11.83 | 22,862 |
| 2026-08-13 | $11.81 | $16.50 | 870,700 | $11.65 | 31,607 |
| 2026-08-12 | $11.80 | $16.24 | 844,800 | $11.45 | 37,210 |
| 2026-08-11 | $11.39 | $15.68 | 1,082,200 | $11.20 | 56,869 |
| 2026-08-10 | $11.21 | $15.43 | 1,789,700 | $11.98 | 123,998 |
| 2026-08-07 | $12.16 | $16.74 | 554,900 | $12.14 | 17,941 |
| 2026-08-06 | $12.14 | $16.71 | 683,700 | $12.24 | 23,857 |
| 2026-08-05 | $12.20 | $16.79 | 1,100,100 | $11.62 | 59,367 |
| 2026-08-04 | $11.98 | $16.49 | 4,127,100 | $12.70 | 269,635 |
| 2026-08-03 | $14.23 | $19.58 | 521,600 | $14.14 | 20,017 |
| 2026-07-31 | $14.05 | $19.34 | 498,300 | $14.11 | 20,520 |
| 2026-07-30 | $14.08 | $19.38 | 498,000 | $14.35 | 80,335 |
| 2026-07-29 | $14.53 | $20.00 | 458,000 | $14.57 | 49,853 |
| 2026-07-28 | $14.37 | $19.78 | 411,200 | $14.27 | 22,069 |
| 2026-07-27 | $14.29 | $19.67 | 425,400 | $14.47 | 23,317 |
| 2026-07-24 | $14.52 | $19.98 | 456,500 | $14.48 | 17,922 |
| 2026-07-23 | $14.48 | $19.93 | 385,900 | $14.40 | 19,634 |
| 2026-07-22 | $14.36 | $19.76 | 469,600 | $14.43 | 44,776 |
| 2026-07-21 | $14.49 | $19.94 | 321,800 | $14.60 | 13,460 |
| 2026-07-20 | $14.54 | $20.01 | 377,000 | $14.71 | 16,604 |
| 2026-07-17 | $14.88 | $20.48 | 819,600 | — | — |
| 2026-07-16 | $15.06 | $20.73 | 783,100 | — | — |
| 2026-07-15 | $14.85 | $20.44 | 488,700 | — | — |
| 2026-07-14 | $14.66 | $20.18 | 426,400 | — | — |
| 2026-07-13 | $14.60 | $20.09 | 386,200 | — | — |
| 2026-07-10 | $14.54 | $20.01 | 260,800 | — | — |
| 2026-07-09 | $14.40 | $19.82 | 367,600 | — | — |
| 2026-07-08 | $14.59 | $20.08 | 623,300 | — | — |
| 2026-07-07 | $14.96 | $20.59 | 467,700 | — | — |
| 2026-07-06 | $15.31 | $21.07 | 551,000 | — | — |
| 2026-07-02 | $15.47 | $21.29 | 828,500 | — | — |
| 2026-07-01 | $15.18 | $20.89 | 849,900 | — | — |
| 2026-06-30 | $14.67 | $20.19 | 517,100 | — | — |
| 2026-06-29 | $14.76 | $20.31 | 605,800 | — | — |
| 2026-06-26 | $14.99 | $20.63 | 1,577,800 | — | — |
| 2026-06-25 | $14.39 | $19.80 | 386,000 | — | — |
| 2026-06-24 | $14.37 | $19.78 | 516,400 | — | — |
| 2026-06-23 | $14.30 | $19.68 | 398,900 | — | — |
| 2026-06-22 | $14.41 | $19.83 | 491,300 | — | — |
| 2026-06-18 | $14.16 | $19.49 | 1,287,600 | — | — |
| 2026-06-17 | $13.89 | $19.12 | 644,000 | — | — |
| 2026-06-16 | $14.33 | $19.72 | 639,900 | — | — |
| 2026-06-15 | $14.14 | $19.46 | 862,300 | — | — |
| 2026-06-12 | $14.72 | $20.26 | 478,800 | — | — |
| 2026-06-11 | $14.46 | $19.90 | 492,000 | — | — |
| 2026-06-10 | $14.72 | $20.26 | 467,300 | — | — |
| 2026-06-09 | $15.06 | $20.73 | 520,500 | — | — |
| 2026-06-08 | $14.89 | $20.49 | 332,700 | — | — |
| 2026-06-05 | $14.89 | $20.49 | 333,600 | — | — |
| 2026-06-04 | $14.86 | $20.45 | 286,600 | — | — |
| 2026-06-03 | $14.41 | $19.83 | 395,500 | — | — |
| 2026-06-02 | $14.75 | $20.30 | 387,600 | — | — |
| 2026-06-01 | $14.39 | $19.80 | 414,200 | — | — |
| 2026-05-29 | $14.67 | $20.19 | 463,300 | — | — |
| 2026-05-28 | $14.78 | $20.34 | 340,700 | — | — |
| 2026-05-27 | $14.82 | $20.40 | 476,500 | — | — |
| 2026-05-26 | $14.70 | $20.23 | 295,200 | — | — |
| 2026-05-22 | $14.51 | $19.97 | 342,200 | — | — |
| 2026-05-21 | $14.40 | $19.82 | 421,300 | — | — |
| 2026-05-20 | $14.23 | $19.58 | 389,600 | — | — |
| 2026-05-19 | $14.20 | $19.54 | 578,100 | — | — |
| 2026-05-18 | $14.60 | $20.09 | 601,700 | — | — |
| 2026-05-15 | $14.22 | $19.57 | 498,000 | — | — |
| 2026-05-14 | $14.69 | $20.22 | 585,500 | — | — |
| 2026-05-13 | $14.57 | $19.81 | 591,200 | — | — |
| 2026-05-12 | $14.91 | $20.27 | 659,600 | — | — |
| 2026-05-11 | $15.28 | $20.78 | 464,300 | — | — |
| 2026-05-08 | $15.56 | $21.16 | 497,500 | — | — |
| 2026-05-07 | $15.41 | $20.95 | 2,434,000 | — | — |
| 2026-05-06 | $15.80 | $21.48 | 1,249,400 | — | — |
| 2026-05-05 | $15.14 | $20.59 | 599,000 | — | — |
| 2026-05-04 | $14.51 | $19.73 | 443,700 | — | — |
| 2026-05-01 | $14.71 | $20.00 | 490,500 | — | — |
| 2026-04-30 | $15.00 | $20.40 | 480,400 | — | — |
| 2026-04-29 | $14.92 | $20.29 | 506,600 | — | — |
| 2026-04-28 | $15.59 | $21.20 | 491,500 | — | — |
| 2026-04-27 | $15.37 | $20.90 | 474,100 | — | — |
| 2026-04-24 | $15.53 | $21.12 | 225,300 | — | — |
| 2026-04-23 | $15.36 | $20.89 | 295,100 | — | — |
| 2026-04-22 | $15.35 | $20.87 | 338,400 | — | — |
| 2026-04-21 | $15.59 | $21.20 | 412,800 | — | — |
| 2026-04-20 | $15.91 | $21.63 | 288,200 | — | — |
| 2026-04-17 | $15.84 | $21.54 | 994,900 | — | — |
| 2026-04-16 | $15.57 | $21.17 | 631,500 | — | — |
| 2026-04-15 | $15.26 | $20.75 | 333,200 | — | — |
| 2026-04-14 | $15.16 | $20.61 | 266,000 | — | — |
| 2026-04-13 | $14.94 | $20.31 | 454,500 | — | — |
| 2026-04-10 | $14.62 | $19.88 | 669,000 | — | — |
| 2026-04-09 | $14.14 | $19.23 | 546,700 | — | — |
| 2026-04-08 | $14.56 | $19.80 | 537,800 | — | — |
| 2026-04-07 | $14.52 | $19.74 | 991,100 | — | — |
| 2026-04-06 | $14.17 | $19.27 | 567,700 | — | — |
| 2026-04-02 | $14.33 | $19.49 | 475,700 | — | — |
| 2026-04-01 | $14.45 | $19.65 | 649,700 | — | — |
| 2026-03-31 | $14.61 | $19.87 | 734,200 | — | — |
| 2026-03-30 | $14.71 | $20.00 | 637,200 | — | — |
| 2026-03-27 | $14.90 | $20.26 | 497,200 | — | — |
| 2026-03-26 | $15.13 | $20.57 | 407,100 | — | — |
| 2026-03-25 | $15.25 | $20.74 | 682,500 | — | — |
| 2026-03-24 | $15.72 | $21.38 | 896,000 | — | — |
| 2026-03-23 | $15.53 | $21.12 | 1,409,100 | — | — |
| 2026-03-20 | $14.96 | $20.34 | 2,811,200 | — | — |
| 2026-03-19 | $14.79 | $20.11 | 679,700 | — | — |
| 2026-03-18 | $14.63 | $19.89 | 769,000 | — | — |
| 2026-03-17 | $14.60 | $19.85 | 960,600 | — | — |
| 2026-03-16 | $14.20 | $19.31 | 457,400 | — | — |
| 2026-03-13 | $14.33 | $19.49 | 542,600 | — | — |
| 2026-03-12 | $14.60 | $19.85 | 436,600 | — | — |
| 2026-03-11 | $14.64 | $19.91 | 325,600 | — | — |
| 2026-03-10 | $14.79 | $20.11 | 905,800 | — | — |
| 2026-03-09 | $14.88 | $20.23 | 512,500 | — | — |
| 2026-03-06 | $14.82 | $20.15 | 313,500 | — | — |
| 2026-03-05 | $15.15 | $20.60 | 285,700 | — | — |
| 2026-03-04 | $15.23 | $20.71 | 494,700 | — | — |
| 2026-03-03 | $14.79 | $20.11 | 496,100 | — | — |
| 2026-03-02 | $15.01 | $20.41 | 686,800 | — | — |
| 2026-02-27 | $15.21 | $20.68 | 802,500 | — | — |
| 2026-02-26 | $15.84 | $21.54 | 629,000 | — | — |
| 2026-02-25 | $15.65 | $21.28 | 673,300 | — | — |
| 2026-02-24 | $15.66 | $21.29 | 376,100 | — | — |
| 2026-02-23 | $15.84 | $21.54 | 485,800 | — | — |
| 2026-02-20 | $15.69 | $21.33 | 635,500 | — | — |
| 2026-02-19 | $15.63 | $21.25 | 652,800 | — | — |
| 2026-02-18 | $15.77 | $21.44 | 594,600 | — | — |
| 2026-02-17 | $15.98 | $21.73 | 707,200 | — | — |
| 2026-02-13 | $15.94 | $21.67 | 495,500 | — | — |
| 2026-02-12 | $15.69 | $21.33 | 786,200 | — | — |
| 2026-02-11 | $16.11 | $21.91 | 452,500 | — | — |
| 2026-02-10 | $16.40 | $22.30 | 366,900 | — | — |
| 2026-02-09 | $16.39 | $22.29 | 294,000 | — | — |
| 2026-02-06 | $16.63 | $22.61 | 683,500 | — | — |
| 2026-02-05 | $16.42 | $22.33 | 468,500 | — | — |
| 2026-02-04 | $16.55 | $22.50 | 655,600 | — | — |
| 2026-02-03 | $16.44 | $22.35 | 527,100 | — | — |
| 2026-02-02 | $16.44 | $22.35 | 643,900 | — | — |
| 2026-01-30 | $16.84 | $22.90 | 857,200 | — | — |
| 2026-01-29 | $16.62 | $22.60 | 554,900 | — | — |
| 2026-01-28 | $16.43 | $22.34 | 675,300 | — | — |
| 2026-01-27 | $16.85 | $22.91 | 564,100 | — | — |
| 2026-01-26 | $16.80 | $22.84 | 445,300 | — | — |
| 2026-01-23 | $17.14 | $23.31 | 319,500 | — | — |
| 2026-01-22 | $17.36 | $23.61 | 384,600 | — | — |
| 2026-01-21 | $17.51 | $23.81 | 368,500 | — | — |
| 2026-01-20 | $17.25 | $23.46 | 359,200 | — | — |
| 2026-01-16 | $17.62 | $23.96 | 326,700 | — | — |
| 2026-01-15 | $17.28 | $23.50 | 319,300 | — | — |
| 2026-01-14 | $17.33 | $23.56 | 325,600 | — | — |
| 2026-01-13 | $17.32 | $23.55 | 568,700 | — | — |
| 2026-01-12 | $17.06 | $23.20 | 523,400 | — | — |
| 2026-01-09 | $17.15 | $23.32 | 346,600 | — | — |
| 2026-01-08 | $17.13 | $23.29 | 312,500 | — | — |
| 2026-01-07 | $16.92 | $23.01 | 414,400 | — | — |
| 2026-01-06 | $17.08 | $23.22 | 495,800 | — | — |
| 2026-01-05 | $16.79 | $22.83 | 433,700 | — | — |
| 2026-01-02 | $16.70 | $22.71 | 658,000 | — | — |