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
- 2022-03-01 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 | — | — | — | $11.07 | 111,642 |
| 2026-09-03 | — | — | — | $11.34 | 68,255 |
| 2026-09-02 | — | — | — | $11.03 | 103,730 |
| 2026-09-01 | — | — | — | $11.38 | 111,559 |
| 2026-08-31 | — | — | — | $11.39 | 98,773 |
| 2026-08-28 | — | — | — | $11.59 | 51,931 |
| 2026-08-27 | $11.54 | $11.54 | 1,884,700 | $11.53 | 74,202 |
| 2026-08-26 | $11.52 | $11.52 | 1,588,600 | $11.76 | 75,583 |
| 2026-08-25 | $11.78 | $11.78 | 1,650,100 | $11.63 | 62,031 |
| 2026-08-24 | $11.55 | $11.55 | 1,485,000 | $11.62 | 78,465 |
| 2026-08-21 | $11.51 | $11.51 | 2,041,500 | $11.50 | 125,607 |
| 2026-08-20 | $11.46 | $11.46 | 1,764,400 | $11.60 | 52,476 |
| 2026-08-19 | $11.58 | $11.58 | 1,608,200 | $11.79 | 92,831 |
| 2026-08-18 | $11.69 | $11.69 | 1,753,100 | $11.90 | 89,026 |
| 2026-08-17 | $11.95 | $11.95 | 2,834,500 | $11.93 | 194,810 |
| 2026-08-14 | $11.99 | $11.99 | 2,107,100 | $11.92 | 122,300 |
| 2026-08-13 | $11.72 | $11.72 | 3,357,200 | $11.84 | 215,282 |
| 2026-08-12 | $11.73 | $11.73 | 4,405,500 | $12.16 | 415,938 |
| 2026-08-11 | $11.87 | $11.87 | 7,315,200 | $12.32 | 339,907 |
| 2026-08-10 | $12.36 | $12.36 | 2,428,800 | $12.96 | 136,436 |
| 2026-08-07 | $12.97 | $12.97 | 2,094,600 | $13.15 | 127,855 |
| 2026-08-06 | $12.93 | $12.93 | 3,322,300 | $13.06 | 252,063 |
| 2026-08-05 | $12.98 | $12.98 | 1,810,000 | $13.05 | 121,787 |
| 2026-08-04 | $13.02 | $13.02 | 3,593,800 | $13.32 | 213,399 |
| 2026-08-03 | $13.24 | $13.24 | 5,022,200 | $13.38 | 198,793 |
| 2026-07-31 | $13.28 | $13.28 | 1,145,900 | $13.38 | 44,300 |
| 2026-07-30 | $13.38 | $13.38 | 1,834,400 | $13.24 | 100,329 |
| 2026-07-29 | $13.06 | $13.06 | 2,056,800 | $13.25 | 93,683 |
| 2026-07-28 | $13.25 | $13.25 | 1,977,100 | $13.31 | 159,245 |
| 2026-07-27 | $13.27 | $13.27 | 1,201,000 | $13.66 | 88,286 |
| 2026-07-24 | $13.34 | $13.34 | 1,263,200 | $13.48 | 50,149 |
| 2026-07-23 | $13.40 | $13.40 | 2,323,500 | $13.60 | 179,969 |
| 2026-07-22 | $13.85 | $13.85 | 1,910,300 | $13.42 | 129,210 |
| 2026-07-21 | $13.52 | $13.52 | 2,079,900 | $13.57 | 111,726 |
| 2026-07-20 | $13.69 | $13.69 | 2,550,600 | $13.63 | 165,895 |
| 2026-07-17 | $13.88 | $13.88 | 2,118,300 | — | — |
| 2026-07-16 | $13.62 | $13.62 | 1,848,700 | — | — |
| 2026-07-15 | $13.96 | $13.96 | 7,770,700 | — | — |
| 2026-07-14 | $13.29 | $13.29 | 2,481,500 | — | — |
| 2026-07-13 | $13.29 | $13.29 | 2,333,400 | — | — |
| 2026-07-10 | $13.47 | $13.47 | 1,660,000 | — | — |
| 2026-07-09 | $13.49 | $13.49 | 2,634,900 | — | — |
| 2026-07-08 | $13.58 | $13.58 | 2,488,900 | — | — |
| 2026-07-07 | $13.94 | $13.94 | 2,558,200 | — | — |
| 2026-07-06 | $14.39 | $14.39 | 1,723,500 | — | — |
| 2026-07-02 | $14.66 | $14.66 | 3,240,300 | — | — |
| 2026-07-01 | $15.03 | $15.03 | 1,563,400 | — | — |
| 2026-06-30 | $15.31 | $15.31 | 2,795,800 | — | — |
| 2026-06-29 | $15.63 | $15.63 | 3,095,400 | — | — |
| 2026-06-26 | $16.40 | $16.40 | 9,009,300 | — | — |
| 2026-06-25 | $15.82 | $15.82 | 2,513,000 | — | — |
| 2026-06-24 | $15.34 | $15.34 | 2,316,800 | — | — |
| 2026-06-23 | $15.00 | $15.00 | 1,794,500 | — | — |
| 2026-06-22 | $15.21 | $15.21 | 2,648,500 | — | — |
| 2026-06-18 | $15.49 | $15.49 | 4,389,000 | — | — |
| 2026-06-17 | $15.35 | $15.35 | 5,704,100 | — | — |
| 2026-06-16 | $16.36 | $16.36 | 16,425,700 | — | — |
| 2026-06-15 | $14.37 | $14.37 | 2,665,500 | — | — |
| 2026-06-12 | $14.32 | $14.32 | 3,301,900 | — | — |
| 2026-06-11 | $13.92 | $13.92 | 3,354,400 | — | — |
| 2026-06-10 | $13.69 | $13.69 | 2,750,200 | — | — |
| 2026-06-09 | $13.52 | $13.52 | 2,922,000 | — | — |
| 2026-06-08 | $13.52 | $13.52 | 2,019,900 | — | — |
| 2026-06-05 | $13.40 | $13.40 | 2,704,300 | — | — |
| 2026-06-04 | $13.50 | $13.50 | 2,007,800 | — | — |
| 2026-06-03 | $13.36 | $13.36 | 2,493,600 | — | — |
| 2026-06-02 | $13.81 | $13.81 | 2,894,400 | — | — |
| 2026-06-01 | $13.86 | $13.86 | 2,153,900 | — | — |
| 2026-05-29 | $14.35 | $14.35 | 2,747,800 | — | — |
| 2026-05-28 | $14.26 | $14.26 | 2,717,100 | — | — |
| 2026-05-27 | $14.00 | $14.00 | 3,780,400 | — | — |
| 2026-05-26 | $14.73 | $14.73 | 4,961,000 | — | — |
| 2026-05-22 | $14.95 | $14.95 | 11,242,700 | — | — |
| 2026-05-21 | $12.91 | $12.91 | 5,075,400 | — | — |
| 2026-05-20 | $12.60 | $12.60 | 4,110,300 | — | — |
| 2026-05-19 | $12.43 | $12.43 | 3,621,900 | — | — |
| 2026-05-18 | $12.56 | $12.56 | 2,375,200 | — | — |
| 2026-05-15 | $12.64 | $12.64 | 2,910,200 | — | — |
| 2026-05-14 | $12.66 | $12.66 | 6,871,500 | — | — |
| 2026-05-13 | $12.53 | $12.53 | 6,508,100 | — | — |
| 2026-05-12 | $12.08 | $12.08 | 2,837,300 | — | — |
| 2026-05-11 | $12.23 | $12.23 | 3,738,800 | — | — |
| 2026-05-08 | $12.24 | $12.24 | 3,261,100 | — | — |
| 2026-05-07 | $12.38 | $12.38 | 4,389,400 | — | — |
| 2026-05-06 | $12.76 | $12.76 | 3,198,400 | — | — |
| 2026-05-05 | $12.60 | $12.60 | 2,210,700 | — | — |
| 2026-05-04 | $12.62 | $12.62 | 2,445,200 | — | — |
| 2026-05-01 | $12.65 | $12.65 | 3,091,400 | — | — |
| 2026-04-30 | $12.44 | $12.44 | 2,968,400 | — | — |
| 2026-04-29 | $12.20 | $12.20 | 3,423,300 | — | — |
| 2026-04-28 | $12.22 | $12.22 | 3,493,600 | — | — |
| 2026-04-27 | $12.24 | $12.24 | 6,431,700 | — | — |
| 2026-04-24 | $11.43 | $11.43 | 2,425,200 | — | — |
| 2026-04-23 | $11.34 | $11.34 | 4,167,300 | — | — |
| 2026-04-22 | $11.23 | $11.23 | 4,746,200 | — | — |
| 2026-04-21 | $11.52 | $11.52 | 7,831,400 | — | — |
| 2026-04-20 | $12.45 | $12.45 | 7,475,200 | — | — |
| 2026-04-17 | $12.45 | $12.45 | 9,918,100 | — | — |
| 2026-04-16 | $11.07 | $11.07 | 4,652,800 | — | — |
| 2026-04-15 | $10.66 | $10.66 | 2,444,900 | — | — |
| 2026-04-14 | $11.09 | $11.09 | 3,590,000 | — | — |
| 2026-04-13 | $11.07 | $11.07 | 2,860,800 | — | — |
| 2026-04-10 | $10.88 | $10.88 | 3,072,100 | — | — |
| 2026-04-09 | $10.64 | $10.64 | 2,463,300 | — | — |
| 2026-04-08 | $10.45 | $10.45 | 2,855,500 | — | — |
| 2026-04-07 | $9.79 | $9.79 | 1,530,300 | — | — |
| 2026-04-06 | $9.72 | $9.72 | 2,014,000 | — | — |
| 2026-04-02 | $9.63 | $9.63 | 1,300,600 | — | — |
| 2026-04-01 | $9.52 | $9.52 | 1,059,500 | — | — |
| 2026-03-31 | $9.59 | $9.59 | 1,574,100 | — | — |
| 2026-03-30 | $9.40 | $9.40 | 1,262,800 | — | — |
| 2026-03-27 | $9.19 | $9.19 | 1,252,000 | — | — |
| 2026-03-26 | $9.39 | $9.39 | 891,600 | — | — |
| 2026-03-25 | $9.59 | $9.59 | 1,492,000 | — | — |
| 2026-03-24 | $9.62 | $9.62 | 1,569,500 | — | — |
| 2026-03-23 | $9.65 | $9.65 | 1,621,500 | — | — |
| 2026-03-20 | $9.22 | $9.22 | 2,870,000 | — | — |
| 2026-03-19 | $9.53 | $9.53 | 1,648,200 | — | — |
| 2026-03-18 | $9.48 | $9.48 | 2,048,600 | — | — |
| 2026-03-17 | $9.68 | $9.68 | 2,152,500 | — | — |
| 2026-03-16 | $9.85 | $9.85 | 1,294,800 | — | — |
| 2026-03-13 | $9.72 | $9.72 | 1,132,900 | — | — |
| 2026-03-12 | $9.86 | $9.86 | 2,110,900 | — | — |
| 2026-03-11 | $9.77 | $9.77 | 2,121,300 | — | — |
| 2026-03-10 | $10.33 | $10.33 | 3,473,600 | — | — |
| 2026-03-09 | $10.50 | $10.50 | 2,856,000 | — | — |
| 2026-03-06 | $10.66 | $10.66 | 7,840,000 | — | — |
| 2026-03-05 | $9.99 | $9.99 | 2,753,000 | — | — |
| 2026-03-04 | $9.43 | $9.43 | 1,763,000 | — | — |
| 2026-03-03 | $9.08 | $9.08 | 2,922,900 | — | — |
| 2026-03-02 | $9.40 | $9.40 | 3,962,100 | — | — |
| 2026-02-27 | $9.00 | $9.00 | 6,625,300 | — | — |
| 2026-02-26 | $8.25 | $8.25 | 1,598,500 | — | — |
| 2026-02-25 | $8.24 | $8.24 | 1,942,900 | — | — |
| 2026-02-24 | $8.22 | $8.22 | 1,537,400 | — | — |
| 2026-02-23 | $8.41 | $8.41 | 1,891,800 | — | — |
| 2026-02-20 | $8.50 | $8.50 | 1,945,300 | — | — |
| 2026-02-19 | $8.64 | $8.64 | 1,996,600 | — | — |
| 2026-02-18 | $8.54 | $8.54 | 2,605,600 | — | — |
| 2026-02-17 | $8.26 | $8.26 | 2,167,900 | — | — |
| 2026-02-13 | $8.09 | $8.09 | 1,976,100 | — | — |
| 2026-02-12 | $7.97 | $7.97 | 5,726,600 | — | — |
| 2026-02-11 | $9.08 | $9.08 | 1,210,700 | — | — |
| 2026-02-10 | $9.42 | $9.42 | 1,302,100 | — | — |
| 2026-02-09 | $9.21 | $9.21 | 1,653,600 | — | — |
| 2026-02-06 | $9.04 | $9.04 | 5,188,200 | — | — |
| 2026-02-05 | $8.82 | $8.82 | 2,774,700 | — | — |
| 2026-02-04 | $8.88 | $8.88 | 2,134,100 | — | — |
| 2026-02-03 | $8.98 | $8.98 | 3,056,100 | — | — |
| 2026-02-02 | $9.23 | $9.23 | 2,965,000 | — | — |
| 2026-01-30 | $9.44 | $9.44 | 2,072,900 | — | — |
| 2026-01-29 | $9.49 | $9.49 | 1,537,100 | — | — |
| 2026-01-28 | $9.59 | $9.59 | 1,142,600 | — | — |
| 2026-01-27 | $9.57 | $9.57 | 1,546,500 | — | — |
| 2026-01-26 | $9.64 | $9.64 | 2,581,200 | — | — |
| 2026-01-23 | $9.75 | $9.75 | 2,915,400 | — | — |
| 2026-01-22 | $9.30 | $9.30 | 2,938,100 | — | — |
| 2026-01-21 | $9.47 | $9.47 | 3,784,000 | — | — |
| 2026-01-20 | $9.57 | $9.57 | 2,207,200 | — | — |
| 2026-01-16 | $9.51 | $9.51 | 2,428,900 | — | — |
| 2026-01-15 | $9.23 | $9.23 | 3,292,000 | — | — |
| 2026-01-14 | $8.98 | $8.98 | 1,073,200 | — | — |
| 2026-01-13 | $9.05 | $9.05 | 1,487,200 | — | — |
| 2026-01-12 | $8.98 | $8.98 | 3,913,300 | — | — |
| 2026-01-09 | $8.99 | $8.99 | 3,085,600 | — | — |
| 2026-01-08 | $9.00 | $9.00 | 2,346,000 | — | — |
| 2026-01-07 | $8.84 | $8.84 | 2,005,000 | — | — |
| 2026-01-06 | $8.59 | $8.59 | 2,994,600 | — | — |
| 2026-01-05 | $8.91 | $8.91 | 2,935,400 | — | — |
| 2026-01-02 | $9.30 | $9.30 | 4,950,600 | — | — |