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
- 2020-10-15 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 | — | — | — | $9.60 | 35,229 |
| 2026-09-03 | — | — | — | $9.67 | 94,775 |
| 2026-09-02 | — | — | — | $9.53 | 74,032 |
| 2026-09-01 | — | — | — | $9.40 | 81,326 |
| 2026-08-31 | — | — | — | $9.45 | 151,598 |
| 2026-08-28 | — | — | — | $10.40 | 79,926 |
| 2026-08-27 | $10.81 | $12.29 | 1,060,300 | $10.94 | 42,718 |
| 2026-08-26 | $11.42 | $12.99 | 473,700 | $11.49 | 35,270 |
| 2026-08-25 | $11.26 | $12.80 | 457,100 | $11.12 | 37,445 |
| 2026-08-24 | $11.11 | $12.63 | 796,100 | $11.01 | 58,947 |
| 2026-08-21 | $11.02 | $12.53 | 1,023,300 | $11.22 | 91,651 |
| 2026-08-20 | $11.13 | $12.66 | 681,500 | $11.10 | 30,790 |
| 2026-08-19 | $11.12 | $12.64 | 992,900 | $10.81 | 41,996 |
| 2026-08-18 | $10.68 | $12.14 | 786,800 | $10.65 | 37,868 |
| 2026-08-17 | $10.76 | $12.23 | 1,807,400 | $10.84 | 60,807 |
| 2026-08-14 | $11.80 | $13.42 | 596,900 | $11.76 | 38,243 |
| 2026-08-13 | $11.81 | $13.43 | 647,200 | $11.90 | 37,505 |
| 2026-08-12 | $11.90 | $13.53 | 585,000 | $11.97 | 29,164 |
| 2026-08-11 | $12.04 | $13.69 | 556,700 | $11.97 | 35,483 |
| 2026-08-10 | $12.52 | $14.24 | 409,800 | $12.54 | 20,932 |
| 2026-08-07 | $12.55 | $14.27 | 347,700 | $12.63 | 26,729 |
| 2026-08-06 | $12.56 | $14.28 | 587,000 | $12.38 | 14,151 |
| 2026-08-05 | $12.29 | $13.97 | 450,000 | $12.49 | 27,890 |
| 2026-08-04 | $12.39 | $14.09 | 645,400 | $12.50 | 27,137 |
| 2026-08-03 | $12.85 | $14.61 | 439,800 | $12.95 | 21,228 |
| 2026-07-31 | $13.00 | $14.78 | 542,600 | $13.06 | 32,163 |
| 2026-07-30 | $13.09 | $14.88 | 423,000 | $13.01 | 35,776 |
| 2026-07-29 | $13.00 | $14.78 | 797,600 | $13.02 | 38,428 |
| 2026-07-28 | $12.51 | $14.22 | 443,000 | $12.38 | 23,587 |
| 2026-07-27 | $12.46 | $14.17 | 619,800 | $12.40 | 46,778 |
| 2026-07-24 | $12.21 | $13.88 | 997,400 | $12.24 | 75,611 |
| 2026-07-23 | $12.40 | $14.10 | 1,324,800 | $12.52 | 40,293 |
| 2026-07-22 | $12.50 | $14.21 | 429,400 | $12.54 | 36,564 |
| 2026-07-21 | $12.46 | $14.17 | 564,400 | $12.60 | 34,620 |
| 2026-07-20 | $12.79 | $14.54 | 493,000 | $12.85 | 43,387 |
| 2026-07-17 | $12.75 | $14.50 | 568,600 | — | — |
| 2026-07-16 | $12.97 | $14.75 | 1,189,500 | — | — |
| 2026-07-15 | $12.62 | $14.35 | 1,512,200 | — | — |
| 2026-07-14 | $11.53 | $13.11 | 522,600 | — | — |
| 2026-07-13 | $11.42 | $12.99 | 750,800 | — | — |
| 2026-07-10 | $11.79 | $13.41 | 623,200 | — | — |
| 2026-07-09 | $11.47 | $13.04 | 600,100 | — | — |
| 2026-07-08 | $11.81 | $13.43 | 563,200 | — | — |
| 2026-07-07 | $11.70 | $13.30 | 373,500 | — | — |
| 2026-07-06 | $11.90 | $13.53 | 564,400 | — | — |
| 2026-07-02 | $11.72 | $13.33 | 491,100 | — | — |
| 2026-07-01 | $12.18 | $13.85 | 534,200 | — | — |
| 2026-06-30 | $12.06 | $13.71 | 501,100 | — | — |
| 2026-06-29 | $11.96 | $13.60 | 875,900 | — | — |
| 2026-06-26 | $11.41 | $12.97 | 514,900 | — | — |
| 2026-06-25 | $11.30 | $12.85 | 876,200 | — | — |
| 2026-06-24 | $11.35 | $12.91 | 687,300 | — | — |
| 2026-06-23 | $11.42 | $12.99 | 1,131,500 | — | — |
| 2026-06-22 | $11.54 | $13.12 | 840,400 | — | — |
| 2026-06-18 | $11.94 | $13.58 | 741,400 | — | — |
| 2026-06-17 | $12.15 | $13.82 | 563,500 | — | — |
| 2026-06-16 | $12.32 | $14.01 | 838,800 | — | — |
| 2026-06-15 | $12.86 | $14.62 | 899,900 | — | — |
| 2026-06-12 | $13.16 | $14.96 | 726,200 | — | — |
| 2026-06-11 | $13.21 | $15.02 | 727,200 | — | — |
| 2026-06-10 | $13.17 | $14.97 | 733,000 | — | — |
| 2026-06-09 | $13.20 | $15.01 | 555,600 | — | — |
| 2026-06-08 | $13.10 | $14.90 | 604,400 | — | — |
| 2026-06-05 | $12.95 | $14.72 | 567,100 | — | — |
| 2026-06-04 | $13.31 | $15.13 | 449,400 | — | — |
| 2026-06-03 | $13.27 | $15.09 | 448,600 | — | — |
| 2026-06-02 | $13.48 | $15.33 | 1,043,500 | — | — |
| 2026-06-01 | $13.53 | $15.38 | 726,200 | — | — |
| 2026-05-29 | $12.97 | $14.75 | 952,500 | — | — |
| 2026-05-28 | $12.57 | $14.29 | 929,100 | — | — |
| 2026-05-27 | $12.47 | $14.18 | 1,076,200 | — | — |
| 2026-05-26 | $12.96 | $14.74 | 1,291,700 | — | — |
| 2026-05-22 | $13.53 | $15.38 | 573,800 | — | — |
| 2026-05-21 | $13.74 | $15.62 | 454,100 | — | — |
| 2026-05-20 | $13.91 | $15.82 | 527,200 | — | — |
| 2026-05-19 | $14.11 | $16.04 | 379,800 | — | — |
| 2026-05-18 | $14.22 | $16.17 | 311,800 | — | — |
| 2026-05-15 | $14.15 | $16.09 | 431,500 | — | — |
| 2026-05-14 | $14.63 | $16.64 | 588,000 | — | — |
| 2026-05-13 | $14.88 | $16.92 | 722,000 | — | — |
| 2026-05-12 | $14.11 | $16.04 | 406,700 | — | — |
| 2026-05-11 | $14.31 | $16.27 | 469,400 | — | — |
| 2026-05-08 | $14.63 | $16.64 | 192,700 | — | — |
| 2026-05-07 | $14.53 | $16.52 | 331,800 | — | — |
| 2026-05-06 | $14.83 | $16.86 | 374,000 | — | — |
| 2026-05-05 | $14.63 | $16.64 | 217,200 | — | — |
| 2026-05-04 | $14.61 | $16.61 | 340,400 | — | — |
| 2026-05-01 | $14.86 | $16.90 | 204,300 | — | — |
| 2026-04-30 | $14.79 | $16.82 | 211,000 | — | — |
| 2026-04-29 | $14.53 | $16.52 | 214,700 | — | — |
| 2026-04-28 | $14.67 | $16.68 | 297,800 | — | — |
| 2026-04-27 | $14.94 | $16.99 | 239,200 | — | — |
| 2026-04-24 | $15.08 | $17.15 | 455,500 | — | — |
| 2026-04-23 | $14.58 | $16.58 | 854,900 | — | — |
| 2026-04-22 | $14.98 | $17.03 | 394,900 | — | — |
| 2026-04-21 | $15.22 | $17.31 | 337,800 | — | — |
| 2026-04-20 | $15.71 | $17.86 | 383,700 | — | — |
| 2026-04-17 | $16.03 | $17.80 | 683,200 | — | — |
| 2026-04-16 | $16.01 | $17.78 | 479,400 | — | — |
| 2026-04-15 | $16.04 | $17.81 | 470,000 | — | — |
| 2026-04-14 | $16.00 | $17.77 | 887,200 | — | — |
| 2026-04-13 | $15.83 | $17.58 | 449,500 | — | — |
| 2026-04-10 | $15.82 | $17.57 | 429,100 | — | — |
| 2026-04-09 | $16.32 | $18.12 | 332,200 | — | — |
| 2026-04-08 | $16.81 | $18.67 | 346,000 | — | — |
| 2026-04-07 | $16.10 | $17.88 | 379,700 | — | — |
| 2026-04-06 | $16.22 | $18.01 | 329,400 | — | — |
| 2026-04-02 | $16.06 | $17.83 | 344,300 | — | — |
| 2026-04-01 | $16.35 | $18.15 | 554,600 | — | — |
| 2026-03-31 | $16.20 | $17.99 | 891,200 | — | — |
| 2026-03-30 | $15.35 | $17.04 | 471,000 | — | — |
| 2026-03-27 | $15.89 | $17.64 | 263,000 | — | — |
| 2026-03-26 | $16.02 | $17.79 | 399,300 | — | — |
| 2026-03-25 | $16.60 | $18.43 | 286,100 | — | — |
| 2026-03-24 | $16.43 | $18.24 | 351,100 | — | — |
| 2026-03-23 | $16.38 | $18.19 | 302,400 | — | — |
| 2026-03-20 | $16.28 | $18.08 | 324,300 | — | — |
| 2026-03-19 | $16.79 | $18.64 | 369,400 | — | — |
| 2026-03-18 | $17.04 | $18.92 | 361,900 | — | — |
| 2026-03-17 | $17.51 | $19.44 | 481,300 | — | — |
| 2026-03-16 | $17.03 | $18.91 | 402,600 | — | — |
| 2026-03-13 | $16.71 | $18.55 | 373,600 | — | — |
| 2026-03-12 | $16.76 | $18.61 | 496,300 | — | — |
| 2026-03-11 | $16.89 | $18.75 | 331,000 | — | — |
| 2026-03-10 | $16.89 | $18.75 | 350,100 | — | — |
| 2026-03-09 | $16.98 | $18.85 | 601,600 | — | — |
| 2026-03-06 | $16.91 | $18.78 | 642,200 | — | — |
| 2026-03-05 | $16.63 | $18.47 | 638,900 | — | — |
| 2026-03-04 | $17.09 | $18.98 | 656,300 | — | — |
| 2026-03-03 | $16.85 | $18.71 | 1,110,200 | — | — |
| 2026-03-02 | $17.39 | $19.31 | 817,100 | — | — |
| 2026-02-27 | $18.02 | $20.01 | 706,200 | — | — |
| 2026-02-26 | $18.19 | $20.20 | 770,200 | — | — |
| 2026-02-25 | $19.35 | $21.49 | 630,800 | — | — |
| 2026-02-24 | $19.37 | $21.51 | 227,300 | — | — |
| 2026-02-23 | $19.48 | $21.63 | 271,000 | — | — |
| 2026-02-20 | $19.60 | $21.76 | 270,000 | — | — |
| 2026-02-19 | $19.64 | $21.81 | 342,400 | — | — |
| 2026-02-18 | $19.61 | $21.77 | 631,500 | — | — |
| 2026-02-17 | $19.49 | $21.64 | 286,100 | — | — |
| 2026-02-13 | $19.27 | $21.40 | 288,000 | — | — |
| 2026-02-12 | $19.09 | $21.20 | 414,600 | — | — |
| 2026-02-11 | $19.62 | $21.79 | 980,300 | — | — |
| 2026-02-10 | $19.23 | $21.35 | 1,818,700 | — | — |
| 2026-02-09 | $19.09 | $21.20 | 1,684,600 | — | — |
| 2026-02-06 | $18.91 | $21.00 | 1,339,800 | — | — |
| 2026-02-05 | $19.04 | $21.14 | 1,857,900 | — | — |
| 2026-02-04 | $18.38 | $20.41 | 206,600 | — | — |
| 2026-02-03 | $18.59 | $20.64 | 187,900 | — | — |
| 2026-02-02 | $18.48 | $20.52 | 570,000 | — | — |
| 2026-01-30 | $18.46 | $20.50 | 668,600 | — | — |
| 2026-01-29 | $18.89 | $20.98 | 1,192,700 | — | — |
| 2026-01-28 | $18.88 | $20.96 | 382,500 | — | — |
| 2026-01-27 | $18.77 | $20.84 | 354,600 | — | — |
| 2026-01-26 | $19.13 | $21.24 | 468,700 | — | — |
| 2026-01-23 | $19.84 | $22.03 | 165,300 | — | — |
| 2026-01-22 | $20.01 | $22.22 | 182,900 | — | — |
| 2026-01-21 | $19.98 | $22.19 | 534,600 | — | — |
| 2026-01-20 | $19.08 | $21.19 | 636,900 | — | — |
| 2026-01-16 | $19.29 | $21.42 | 332,600 | — | — |
| 2026-01-15 | $19.64 | $21.81 | 582,500 | — | — |
| 2026-01-14 | $19.63 | $21.80 | 293,100 | — | — |
| 2026-01-13 | $19.59 | $21.75 | 322,000 | — | — |
| 2026-01-12 | $20.43 | $22.69 | 771,600 | — | — |
| 2026-01-09 | $19.80 | $21.99 | 224,400 | — | — |
| 2026-01-08 | $19.67 | $21.84 | 213,500 | — | — |
| 2026-01-07 | $19.45 | $21.60 | 295,300 | — | — |
| 2026-01-06 | $19.78 | $21.96 | 428,400 | — | — |
| 2026-01-05 | $19.56 | $21.72 | 608,900 | — | — |
| 2026-01-02 | $19.49 | $21.64 | 459,400 | — | — |