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
- 2020-04-08 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 | — | — | — | $11.10 | 4,202 |
| 2026-09-03 | — | — | — | $11.06 | 7,102 |
| 2026-09-02 | — | — | — | $11.29 | 5,229 |
| 2026-09-01 | — | — | — | $11.07 | 4,751 |
| 2026-08-31 | — | — | — | $10.89 | 10,715 |
| 2026-08-28 | — | — | — | $10.99 | 28,194 |
| 2026-08-27 | $11.23 | $11.23 | 127,600 | $11.09 | 7,193 |
| 2026-08-26 | $11.12 | $11.12 | 113,600 | $11.64 | 5,830 |
| 2026-08-25 | $11.68 | $11.68 | 200,300 | $11.03 | 12,609 |
| 2026-08-24 | $10.78 | $10.78 | 217,100 | $11.02 | 11,711 |
| 2026-08-21 | $11.03 | $11.03 | 157,500 | $11.08 | 8,839 |
| 2026-08-20 | $10.95 | $10.95 | 203,100 | $10.98 | 18,118 |
| 2026-08-19 | $11.10 | $11.10 | 152,200 | $10.72 | 10,820 |
| 2026-08-18 | $10.61 | $10.61 | 256,100 | $10.34 | 28,055 |
| 2026-08-17 | $10.48 | $10.48 | 221,500 | $10.17 | 10,511 |
| 2026-08-14 | $10.10 | $10.10 | 315,300 | $10.45 | 15,761 |
| 2026-08-13 | $10.66 | $10.66 | 239,500 | $11.28 | 11,584 |
| 2026-08-12 | $11.20 | $11.20 | 159,700 | $10.69 | 9,635 |
| 2026-08-11 | $10.64 | $10.64 | 137,900 | $10.63 | 10,151 |
| 2026-08-10 | $10.69 | $10.69 | 170,800 | $10.98 | 6,695 |
| 2026-08-07 | $11.15 | $11.15 | 319,600 | $10.73 | 16,007 |
| 2026-08-06 | $10.65 | $10.65 | 386,600 | $10.10 | 11,297 |
| 2026-08-05 | $10.00 | $10.00 | 335,200 | $10.18 | 11,188 |
| 2026-08-04 | $10.25 | $10.25 | 276,900 | $9.77 | 18,661 |
| 2026-08-03 | $10.11 | $10.11 | 154,100 | $10.18 | 7,450 |
| 2026-07-31 | $10.07 | $10.07 | 145,100 | $10.15 | 7,695 |
| 2026-07-30 | $10.22 | $10.22 | 136,300 | $10.00 | 6,350 |
| 2026-07-29 | $9.97 | $9.97 | 164,300 | $10.34 | 5,802 |
| 2026-07-28 | $10.07 | $10.07 | 163,300 | $10.31 | 8,940 |
| 2026-07-27 | $10.21 | $10.21 | 157,300 | $10.17 | 8,948 |
| 2026-07-24 | $10.06 | $10.06 | 140,600 | $10.07 | 8,036 |
| 2026-07-23 | $10.14 | $10.14 | 217,400 | $9.98 | 14,274 |
| 2026-07-22 | $10.21 | $10.21 | 180,000 | $10.47 | 7,601 |
| 2026-07-21 | $10.57 | $10.57 | 113,300 | $10.58 | 4,545 |
| 2026-07-20 | $10.61 | $10.61 | 199,200 | $10.80 | 9,344 |
| 2026-07-17 | $10.64 | $10.64 | 142,800 | — | — |
| 2026-07-16 | $10.61 | $10.61 | 251,600 | — | — |
| 2026-07-15 | $11.03 | $11.03 | 194,700 | — | — |
| 2026-07-14 | $10.57 | $10.57 | 157,500 | — | — |
| 2026-07-13 | $11.10 | $11.10 | 251,000 | — | — |
| 2026-07-10 | $11.80 | $11.80 | 259,100 | — | — |
| 2026-07-09 | $12.03 | $12.03 | 371,400 | — | — |
| 2026-07-08 | $11.67 | $11.67 | 302,600 | — | — |
| 2026-07-07 | $11.65 | $11.65 | 268,900 | — | — |
| 2026-07-06 | $11.03 | $11.03 | 209,000 | — | — |
| 2026-07-02 | $11.26 | $11.26 | 403,600 | — | — |
| 2026-07-01 | $10.88 | $10.88 | 210,600 | — | — |
| 2026-06-30 | $10.70 | $10.70 | 289,100 | — | — |
| 2026-06-29 | $10.93 | $10.93 | 353,300 | — | — |
| 2026-06-26 | $10.99 | $10.99 | 1,433,700 | — | — |
| 2026-06-25 | $10.41 | $10.41 | 267,100 | — | — |
| 2026-06-24 | $10.92 | $10.92 | 212,800 | — | — |
| 2026-06-23 | $11.00 | $11.00 | 268,000 | — | — |
| 2026-06-22 | $10.98 | $10.98 | 340,500 | — | — |
| 2026-06-18 | $10.65 | $10.65 | 400,500 | — | — |
| 2026-06-17 | $10.41 | $10.41 | 241,800 | — | — |
| 2026-06-16 | $10.03 | $10.03 | 264,400 | — | — |
| 2026-06-15 | $10.24 | $10.24 | 347,400 | — | — |
| 2026-06-12 | $10.15 | $10.15 | 178,200 | — | — |
| 2026-06-11 | $10.05 | $10.05 | 232,500 | — | — |
| 2026-06-10 | $9.93 | $9.93 | 190,400 | — | — |
| 2026-06-09 | $10.07 | $10.07 | 196,800 | — | — |
| 2026-06-08 | $10.00 | $10.00 | 169,400 | — | — |
| 2026-06-05 | $10.30 | $10.30 | 163,500 | — | — |
| 2026-06-04 | $10.77 | $10.77 | 155,900 | — | — |
| 2026-06-03 | $10.50 | $10.50 | 190,500 | — | — |
| 2026-06-02 | $10.55 | $10.55 | 310,900 | — | — |
| 2026-06-01 | $10.90 | $10.90 | 231,900 | — | — |
| 2026-05-29 | $11.25 | $11.25 | 162,900 | — | — |
| 2026-05-28 | $11.39 | $11.39 | 172,500 | — | — |
| 2026-05-27 | $11.31 | $11.31 | 224,500 | — | — |
| 2026-05-26 | $11.23 | $11.23 | 480,500 | — | — |
| 2026-05-22 | $11.19 | $11.19 | 271,100 | — | — |
| 2026-05-21 | $11.22 | $11.22 | 384,100 | — | — |
| 2026-05-20 | $10.98 | $10.98 | 521,700 | — | — |
| 2026-05-19 | $9.91 | $9.91 | 413,200 | — | — |
| 2026-05-18 | $10.16 | $10.16 | 395,700 | — | — |
| 2026-05-15 | $10.50 | $10.50 | 572,200 | — | — |
| 2026-05-14 | $10.99 | $10.99 | 725,400 | — | — |
| 2026-05-13 | $11.99 | $11.99 | 345,700 | — | — |
| 2026-05-12 | $11.65 | $11.65 | 343,500 | — | — |
| 2026-05-11 | $12.01 | $12.01 | 262,500 | — | — |
| 2026-05-08 | $12.07 | $12.07 | 394,600 | — | — |
| 2026-05-07 | $11.64 | $11.64 | 157,100 | — | — |
| 2026-05-06 | $11.78 | $11.78 | 305,500 | — | — |
| 2026-05-05 | $11.77 | $11.77 | 309,700 | — | — |
| 2026-05-04 | $11.71 | $11.71 | 393,500 | — | — |
| 2026-05-01 | $11.49 | $11.49 | 268,300 | — | — |
| 2026-04-30 | $11.12 | $11.12 | 266,400 | — | — |
| 2026-04-29 | $11.10 | $11.10 | 209,700 | — | — |
| 2026-04-28 | $11.37 | $11.37 | 269,400 | — | — |
| 2026-04-27 | $11.01 | $11.01 | 382,300 | — | — |
| 2026-04-24 | $11.51 | $11.51 | 257,600 | — | — |
| 2026-04-23 | $11.56 | $11.56 | 252,600 | — | — |
| 2026-04-22 | $11.44 | $11.44 | 184,200 | — | — |
| 2026-04-21 | $11.31 | $11.31 | 293,600 | — | — |
| 2026-04-20 | $11.66 | $11.66 | 225,800 | — | — |
| 2026-04-17 | $11.67 | $11.67 | 371,500 | — | — |
| 2026-04-16 | $11.72 | $11.72 | 222,000 | — | — |
| 2026-04-15 | $11.71 | $11.71 | 305,200 | — | — |
| 2026-04-14 | $11.55 | $11.55 | 307,200 | — | — |
| 2026-04-13 | $11.15 | $11.15 | 470,600 | — | — |
| 2026-04-10 | $11.21 | $11.21 | 334,400 | — | — |
| 2026-04-09 | $12.49 | $12.49 | 337,000 | — | — |
| 2026-04-08 | $12.55 | $12.55 | 349,900 | — | — |
| 2026-04-07 | $12.24 | $12.24 | 352,300 | — | — |
| 2026-04-06 | $11.87 | $11.87 | 437,400 | — | — |
| 2026-04-02 | $12.00 | $12.00 | 559,100 | — | — |
| 2026-04-01 | $11.69 | $11.69 | 625,600 | — | — |
| 2026-03-31 | $11.04 | $11.04 | 459,700 | — | — |
| 2026-03-30 | $10.68 | $10.68 | 396,500 | — | — |
| 2026-03-27 | $10.61 | $10.61 | 343,900 | — | — |
| 2026-03-26 | $11.08 | $11.08 | 385,800 | — | — |
| 2026-03-25 | $11.34 | $11.34 | 356,000 | — | — |
| 2026-03-24 | $10.99 | $10.99 | 460,500 | — | — |
| 2026-03-23 | $11.24 | $11.24 | 464,200 | — | — |
| 2026-03-20 | $10.96 | $10.96 | 2,268,600 | — | — |
| 2026-03-19 | $11.12 | $11.12 | 458,700 | — | — |
| 2026-03-18 | $10.95 | $10.95 | 395,000 | — | — |
| 2026-03-17 | $11.34 | $11.34 | 415,200 | — | — |
| 2026-03-16 | $11.03 | $11.03 | 476,800 | — | — |
| 2026-03-13 | $11.02 | $11.02 | 516,600 | — | — |
| 2026-03-12 | $10.99 | $10.99 | 704,900 | — | — |
| 2026-03-11 | $11.27 | $11.27 | 626,900 | — | — |
| 2026-03-10 | $11.58 | $11.58 | 657,300 | — | — |
| 2026-03-09 | $11.35 | $11.35 | 683,300 | — | — |
| 2026-03-06 | $11.30 | $11.30 | 654,600 | — | — |
| 2026-03-05 | $11.71 | $11.71 | 791,600 | — | — |
| 2026-03-04 | $13.77 | $13.77 | 369,000 | — | — |
| 2026-03-03 | $13.40 | $13.40 | 343,000 | — | — |
| 2026-03-02 | $13.91 | $13.91 | 377,700 | — | — |
| 2026-02-27 | $14.19 | $14.19 | 349,600 | — | — |
| 2026-02-26 | $15.03 | $15.03 | 291,200 | — | — |
| 2026-02-25 | $15.22 | $15.22 | 305,700 | — | — |
| 2026-02-24 | $15.52 | $15.52 | 346,400 | — | — |
| 2026-02-23 | $15.71 | $15.71 | 463,500 | — | — |
| 2026-02-20 | $16.20 | $16.20 | 468,600 | — | — |
| 2026-02-19 | $16.55 | $16.55 | 332,700 | — | — |
| 2026-02-18 | $16.17 | $16.17 | 338,700 | — | — |
| 2026-02-17 | $16.52 | $16.52 | 168,000 | — | — |
| 2026-02-13 | $16.58 | $16.58 | 212,400 | — | — |
| 2026-02-12 | $16.61 | $16.61 | 209,700 | — | — |
| 2026-02-11 | $17.04 | $17.04 | 353,000 | — | — |
| 2026-02-10 | $17.15 | $17.15 | 272,900 | — | — |
| 2026-02-09 | $17.53 | $17.53 | 235,800 | — | — |
| 2026-02-06 | $17.57 | $17.57 | 305,500 | — | — |
| 2026-02-05 | $17.24 | $17.24 | 268,100 | — | — |
| 2026-02-04 | $18.05 | $18.05 | 333,200 | — | — |
| 2026-02-03 | $18.47 | $18.47 | 258,400 | — | — |
| 2026-02-02 | $18.40 | $18.40 | 277,300 | — | — |
| 2026-01-30 | $17.91 | $17.91 | 214,200 | — | — |
| 2026-01-29 | $17.99 | $17.99 | 234,400 | — | — |
| 2026-01-28 | $17.83 | $17.83 | 246,100 | — | — |
| 2026-01-27 | $18.30 | $18.30 | 251,900 | — | — |
| 2026-01-26 | $18.77 | $18.77 | 193,800 | — | — |
| 2026-01-23 | $19.20 | $19.20 | 315,800 | — | — |
| 2026-01-22 | $19.46 | $19.46 | 285,500 | — | — |
| 2026-01-21 | $19.02 | $19.02 | 255,200 | — | — |
| 2026-01-20 | $18.43 | $18.43 | 264,600 | — | — |
| 2026-01-16 | $18.86 | $18.86 | 335,400 | — | — |
| 2026-01-15 | $19.26 | $19.26 | 371,700 | — | — |
| 2026-01-14 | $19.53 | $19.53 | 325,100 | — | — |
| 2026-01-13 | $19.50 | $19.50 | 426,000 | — | — |
| 2026-01-12 | $18.88 | $18.88 | 376,500 | — | — |
| 2026-01-09 | $19.20 | $19.20 | 459,100 | — | — |
| 2026-01-08 | $18.58 | $18.58 | 530,200 | — | — |
| 2026-01-07 | $18.56 | $18.56 | 494,200 | — | — |
| 2026-01-06 | $17.79 | $17.79 | 472,800 | — | — |
| 2026-01-05 | $17.92 | $17.92 | 513,500 | — | — |
| 2026-01-02 | $18.54 | $18.54 | 543,600 | — | — |