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
- 2019-10-03 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 | — | — | — | $11.57 | 4,556 |
| 2026-09-03 | — | — | — | $11.92 | 1,215 |
| 2026-09-02 | — | — | — | $12.23 | 2,502 |
| 2026-09-01 | — | — | — | $12.58 | 1,911 |
| 2026-08-31 | — | — | — | $12.39 | 983 |
| 2026-08-28 | — | — | — | $13.02 | 1,939 |
| 2026-08-27 | $13.26 | $13.26 | 48,600 | $13.75 | 1,726 |
| 2026-08-26 | $13.68 | $13.68 | 41,300 | $13.37 | 1,183 |
| 2026-08-25 | $13.73 | $13.73 | 79,700 | $13.20 | 765 |
| 2026-08-24 | $13.07 | $13.07 | 70,400 | $13.22 | 1,402 |
| 2026-08-21 | $13.18 | $13.18 | 45,700 | $12.94 | 861 |
| 2026-08-20 | $12.96 | $12.96 | 63,900 | $13.23 | 943 |
| 2026-08-19 | $13.95 | $13.95 | 141,000 | $13.78 | 4,862 |
| 2026-08-18 | $13.22 | $13.22 | 70,600 | $13.00 | 4,426 |
| 2026-08-17 | $13.14 | $13.14 | 78,600 | $13.45 | 3,303 |
| 2026-08-14 | $13.28 | $13.28 | 47,100 | $13.06 | 2,126 |
| 2026-08-13 | $13.29 | $13.29 | 113,800 | $13.10 | 2,901 |
| 2026-08-12 | $13.35 | $13.35 | 95,400 | $13.46 | 6,130 |
| 2026-08-11 | $13.32 | $13.32 | 109,800 | $13.44 | 12,752 |
| 2026-08-10 | $13.49 | $13.49 | 78,600 | $13.47 | 3,365 |
| 2026-08-07 | $13.25 | $13.25 | 120,200 | $12.63 | 3,358 |
| 2026-08-06 | $12.12 | $12.12 | 173,100 | $11.51 | 4,627 |
| 2026-08-05 | $11.50 | $11.50 | 105,800 | $11.27 | 2,939 |
| 2026-08-04 | $11.35 | $11.35 | 132,400 | $11.04 | 5,348 |
| 2026-08-03 | $10.74 | $10.74 | 94,700 | $10.17 | 1,796 |
| 2026-07-31 | $10.37 | $10.37 | 115,200 | $9.99 | 4,477 |
| 2026-07-30 | $10.45 | $10.45 | 129,700 | $10.25 | 5,307 |
| 2026-07-29 | $10.07 | $10.07 | 132,300 | $10.66 | 6,254 |
| 2026-07-28 | $10.50 | $10.50 | 154,000 | $10.69 | 12,991 |
| 2026-07-27 | $10.72 | $10.72 | 131,200 | $11.14 | 3,768 |
| 2026-07-24 | $10.64 | $10.64 | 147,000 | $11.45 | 5,896 |
| 2026-07-23 | $11.53 | $11.53 | 138,200 | $11.72 | 6,822 |
| 2026-07-22 | $11.70 | $11.70 | 133,400 | $12.06 | 7,562 |
| 2026-07-21 | $11.96 | $11.96 | 233,700 | $12.04 | 10,739 |
| 2026-07-20 | $11.50 | $11.50 | 232,400 | $12.52 | 8,203 |
| 2026-07-17 | $12.25 | $12.25 | 169,800 | — | — |
| 2026-07-16 | $12.28 | $12.28 | 198,000 | — | — |
| 2026-07-15 | $13.03 | $13.03 | 133,100 | — | — |
| 2026-07-14 | $13.27 | $13.27 | 199,900 | — | — |
| 2026-07-13 | $13.50 | $13.50 | 193,500 | — | — |
| 2026-07-10 | $14.56 | $14.56 | 233,800 | — | — |
| 2026-07-09 | $14.30 | $14.30 | 163,500 | — | — |
| 2026-07-08 | $14.72 | $14.72 | 199,800 | — | — |
| 2026-07-07 | $14.49 | $14.49 | 245,200 | — | — |
| 2026-07-06 | $14.06 | $14.06 | 463,600 | — | — |
| 2026-07-02 | $14.00 | $14.00 | 324,600 | — | — |
| 2026-07-01 | $13.65 | $13.65 | 181,300 | — | — |
| 2026-06-30 | $13.18 | $13.18 | 109,000 | — | — |
| 2026-06-29 | $13.20 | $13.20 | 166,100 | — | — |
| 2026-06-26 | $12.70 | $12.70 | 788,700 | — | — |
| 2026-06-25 | $12.17 | $12.17 | 243,600 | — | — |
| 2026-06-24 | $13.77 | $13.77 | 448,900 | — | — |
| 2026-06-23 | $13.71 | $13.71 | 479,600 | — | — |
| 2026-06-22 | $13.90 | $13.90 | 378,200 | — | — |
| 2026-06-18 | $12.99 | $12.99 | 736,200 | — | — |
| 2026-06-17 | $11.05 | $11.05 | 143,400 | — | — |
| 2026-06-16 | $10.66 | $10.66 | 221,500 | — | — |
| 2026-06-15 | $11.66 | $11.66 | 244,800 | — | — |
| 2026-06-12 | $11.61 | $11.61 | 315,500 | — | — |
| 2026-06-11 | $10.53 | $10.53 | 83,000 | — | — |
| 2026-06-10 | $10.59 | $10.59 | 91,700 | — | — |
| 2026-06-09 | $10.94 | $10.94 | 116,100 | — | — |
| 2026-06-08 | $10.59 | $10.59 | 115,100 | — | — |
| 2026-06-05 | $10.72 | $10.72 | 187,700 | — | — |
| 2026-06-04 | $11.18 | $11.18 | 101,400 | — | — |
| 2026-06-03 | $11.08 | $11.08 | 131,200 | — | — |
| 2026-06-02 | $11.00 | $11.00 | 156,700 | — | — |
| 2026-06-01 | $12.93 | $12.93 | 60,800 | — | — |
| 2026-05-29 | $13.41 | $13.41 | 118,200 | — | — |
| 2026-05-28 | $13.40 | $13.40 | 122,300 | — | — |
| 2026-05-27 | $13.76 | $13.76 | 204,700 | — | — |
| 2026-05-26 | $12.33 | $12.33 | 107,300 | — | — |
| 2026-05-22 | $11.61 | $11.61 | 231,200 | — | — |
| 2026-05-21 | $11.20 | $11.20 | 278,200 | — | — |
| 2026-05-20 | $10.01 | $10.01 | 150,000 | — | — |
| 2026-05-19 | $9.15 | $9.15 | 168,000 | — | — |
| 2026-05-18 | $9.97 | $9.97 | 138,400 | — | — |
| 2026-05-15 | $10.18 | $10.18 | 110,100 | — | — |
| 2026-05-14 | $11.08 | $11.08 | 63,100 | — | — |
| 2026-05-13 | $11.20 | $11.20 | 58,500 | — | — |
| 2026-05-12 | $11.22 | $11.22 | 118,100 | — | — |
| 2026-05-11 | $11.46 | $11.46 | 129,600 | — | — |
| 2026-05-08 | $12.05 | $12.05 | 252,700 | — | — |
| 2026-05-07 | $12.89 | $12.89 | 99,900 | — | — |
| 2026-05-06 | $13.34 | $13.34 | 91,700 | — | — |
| 2026-05-05 | $12.59 | $12.59 | 111,600 | — | — |
| 2026-05-04 | $13.03 | $13.03 | 50,000 | — | — |
| 2026-05-01 | $13.57 | $13.57 | 75,000 | — | — |
| 2026-04-30 | $13.49 | $13.49 | 70,100 | — | — |
| 2026-04-29 | $12.61 | $12.61 | 72,300 | — | — |
| 2026-04-28 | $12.80 | $12.80 | 52,400 | — | — |
| 2026-04-27 | $12.84 | $12.84 | 66,000 | — | — |
| 2026-04-24 | $12.89 | $12.89 | 100,200 | — | — |
| 2026-04-23 | $13.60 | $13.60 | 54,700 | — | — |
| 2026-04-22 | $13.99 | $13.99 | 60,600 | — | — |
| 2026-04-21 | $13.49 | $13.49 | 67,100 | — | — |
| 2026-04-20 | $14.28 | $14.28 | 71,700 | — | — |
| 2026-04-17 | $14.39 | $14.39 | 87,300 | — | — |
| 2026-04-16 | $13.47 | $13.47 | 85,300 | — | — |
| 2026-04-15 | $13.68 | $13.68 | 77,300 | — | — |
| 2026-04-14 | $13.93 | $13.93 | 145,900 | — | — |
| 2026-04-13 | $13.69 | $13.69 | 117,600 | — | — |
| 2026-04-10 | $12.68 | $12.68 | 80,700 | — | — |
| 2026-04-09 | $13.08 | $13.08 | 111,200 | — | — |
| 2026-04-08 | $13.46 | $13.46 | 129,700 | — | — |
| 2026-04-07 | $13.91 | $13.91 | 176,700 | — | — |
| 2026-04-06 | $13.79 | $13.79 | 754,700 | — | — |
| 2026-04-02 | $14.00 | $14.00 | 303,700 | — | — |
| 2026-04-01 | $12.65 | $12.65 | 278,700 | — | — |
| 2026-03-31 | $11.32 | $11.32 | 311,600 | — | — |
| 2026-03-30 | $10.28 | $10.28 | 245,500 | — | — |
| 2026-03-27 | $10.40 | $10.40 | 127,100 | — | — |
| 2026-03-26 | $10.91 | $10.91 | 121,600 | — | — |
| 2026-03-25 | $10.92 | $10.92 | 228,300 | — | — |
| 2026-03-24 | $10.58 | $10.58 | 122,200 | — | — |
| 2026-03-23 | $11.27 | $11.27 | 159,400 | — | — |
| 2026-03-20 | $10.75 | $10.75 | 180,800 | — | — |
| 2026-03-19 | $11.06 | $11.06 | 177,400 | — | — |
| 2026-03-18 | $11.41 | $11.41 | 202,500 | — | — |
| 2026-03-17 | $12.31 | $12.31 | 251,900 | — | — |
| 2026-03-16 | $12.60 | $12.60 | 377,600 | — | — |
| 2026-03-13 | $12.80 | $12.80 | 1,097,300 | — | — |
| 2026-03-12 | $11.50 | $11.50 | 92,000 | — | — |
| 2026-03-11 | $11.76 | $11.76 | 181,700 | — | — |
| 2026-03-10 | $11.48 | $11.48 | 253,100 | — | — |
| 2026-03-09 | $12.30 | $12.30 | 942,900 | — | — |
| 2026-03-06 | $11.18 | $11.18 | 65,400 | — | — |
| 2026-03-05 | $10.95 | $10.95 | 127,700 | — | — |
| 2026-03-04 | $11.15 | $11.15 | 76,700 | — | — |
| 2026-03-03 | $10.75 | $10.75 | 150,500 | — | — |
| 2026-03-02 | $11.50 | $11.50 | 86,100 | — | — |
| 2026-02-27 | $12.13 | $12.13 | 100,900 | — | — |
| 2026-02-26 | $12.10 | $12.10 | 75,900 | — | — |
| 2026-02-25 | $12.14 | $12.14 | 97,900 | — | — |
| 2026-02-24 | $11.93 | $11.93 | 255,000 | — | — |
| 2026-02-23 | $11.28 | $11.28 | 159,800 | — | — |
| 2026-02-20 | $11.11 | $11.11 | 129,600 | — | — |
| 2026-02-19 | $11.70 | $11.70 | 270,600 | — | — |
| 2026-02-18 | $11.24 | $11.24 | 163,300 | — | — |
| 2026-02-17 | $11.48 | $11.48 | 195,700 | — | — |
| 2026-02-13 | $11.17 | $11.17 | 107,900 | — | — |
| 2026-02-12 | $11.76 | $11.76 | 252,200 | — | — |
| 2026-02-11 | $12.29 | $12.29 | 105,100 | — | — |
| 2026-02-10 | $12.14 | $12.14 | 166,000 | — | — |
| 2026-02-09 | $12.72 | $12.72 | 85,400 | — | — |
| 2026-02-06 | $12.57 | $12.57 | 184,700 | — | — |
| 2026-02-05 | $11.54 | $11.54 | 151,800 | — | — |
| 2026-02-04 | $12.26 | $12.26 | 159,500 | — | — |
| 2026-02-03 | $12.70 | $12.70 | 223,300 | — | — |
| 2026-02-02 | $13.05 | $13.05 | 142,800 | — | — |
| 2026-01-30 | $13.33 | $13.33 | 374,200 | — | — |
| 2026-01-29 | $13.31 | $13.31 | 1,208,400 | — | — |
| 2026-01-28 | $11.69 | $11.69 | 502,700 | — | — |
| 2026-01-27 | $10.74 | $10.74 | 825,600 | — | — |
| 2026-01-26 | $10.73 | $10.73 | 326,500 | — | — |
| 2026-01-23 | $10.73 | $10.73 | 254,800 | — | — |
| 2026-01-22 | $10.51 | $10.51 | 318,000 | — | — |
| 2026-01-21 | $9.47 | $9.47 | 210,800 | — | — |
| 2026-01-20 | $8.58 | $8.58 | 147,500 | — | — |
| 2026-01-16 | $8.78 | $8.78 | 124,600 | — | — |
| 2026-01-15 | $8.80 | $8.80 | 165,700 | — | — |
| 2026-01-14 | $9.00 | $9.00 | 92,200 | — | — |
| 2026-01-13 | $8.99 | $8.99 | 107,500 | — | — |
| 2026-01-12 | $8.94 | $8.94 | 183,700 | — | — |
| 2026-01-09 | $9.50 | $9.50 | 265,100 | — | — |
| 2026-01-08 | $9.15 | $9.15 | 277,800 | — | — |
| 2026-01-07 | $8.49 | $8.49 | 281,400 | — | — |
| 2026-01-06 | $8.26 | $8.26 | 175,900 | — | — |
| 2026-01-05 | $8.00 | $8.00 | 108,700 | — | — |
| 2026-01-02 | $8.05 | $8.05 | 150,000 | — | — |