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
- 2019-07-18 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 | — | — | — | $11.30 | 116,227 |
| 2026-09-03 | — | — | — | $11.47 | 122,467 |
| 2026-09-02 | — | — | — | $11.35 | 141,606 |
| 2026-09-01 | — | — | — | $11.47 | 165,442 |
| 2026-08-31 | — | — | — | $11.23 | 208,518 |
| 2026-08-28 | — | — | — | $11.30 | 134,083 |
| 2026-08-27 | $11.28 | $24.22 | 2,060,900 | $11.30 | 114,105 |
| 2026-08-26 | $11.25 | $24.15 | 2,808,800 | $11.28 | 107,456 |
| 2026-08-25 | $11.36 | $24.39 | 2,808,100 | $11.38 | 186,447 |
| 2026-08-24 | $11.40 | $24.47 | 2,497,500 | $11.37 | 148,367 |
| 2026-08-21 | $11.30 | $24.26 | 2,583,800 | $11.46 | 121,249 |
| 2026-08-20 | $11.28 | $24.22 | 3,269,100 | $11.39 | 151,296 |
| 2026-08-19 | $11.33 | $24.32 | 3,369,500 | $11.46 | 266,822 |
| 2026-08-18 | $11.41 | $24.50 | 3,127,700 | $11.52 | 152,751 |
| 2026-08-17 | $11.50 | $24.69 | 3,545,700 | $11.71 | 256,113 |
| 2026-08-14 | $11.72 | $25.16 | 3,787,800 | $11.89 | 316,355 |
| 2026-08-13 | $11.91 | $25.57 | 7,330,300 | $11.74 | 752,409 |
| 2026-08-12 | $11.67 | $25.05 | 2,949,000 | $11.73 | 160,692 |
| 2026-08-11 | $11.68 | $25.08 | 3,701,200 | $11.58 | 317,055 |
| 2026-08-10 | $11.55 | $24.80 | 3,950,000 | $11.48 | 361,730 |
| 2026-08-07 | $11.64 | $24.99 | 8,769,100 | $11.33 | 720,449 |
| 2026-08-06 | $11.31 | $24.28 | 6,259,200 | $11.12 | 358,975 |
| 2026-08-05 | $10.97 | $23.55 | 4,523,900 | $11.18 | 257,898 |
| 2026-08-04 | $11.20 | $24.05 | 6,978,900 | $11.03 | 487,949 |
| 2026-08-03 | $11.00 | $23.62 | 4,972,700 | $10.86 | 382,690 |
| 2026-07-31 | $10.75 | $23.08 | 6,525,900 | $10.89 | 400,653 |
| 2026-07-30 | $10.79 | $23.17 | 4,269,600 | $10.84 | 305,732 |
| 2026-07-29 | $10.78 | $23.14 | 3,072,700 | $11.04 | 156,383 |
| 2026-07-28 | $11.02 | $23.66 | 4,497,300 | $10.94 | 255,058 |
| 2026-07-27 | $10.92 | $23.44 | 2,689,200 | $10.88 | 140,106 |
| 2026-07-24 | $10.77 | $23.12 | 2,759,000 | $10.82 | 127,705 |
| 2026-07-23 | $10.70 | $22.97 | 2,846,800 | $10.73 | 122,699 |
| 2026-07-22 | $10.81 | $23.21 | 2,028,900 | $10.96 | 76,041 |
| 2026-07-21 | $10.93 | $23.47 | 2,693,600 | $10.87 | 129,438 |
| 2026-07-20 | $10.87 | $23.34 | 2,772,700 | $11.01 | 102,868 |
| 2026-07-17 | $10.99 | $23.59 | 3,098,300 | — | — |
| 2026-07-16 | $11.19 | $24.02 | 4,053,000 | — | — |
| 2026-07-15 | $11.10 | $23.83 | 5,617,100 | — | — |
| 2026-07-14 | $10.99 | $23.59 | 3,197,100 | — | — |
| 2026-07-13 | $10.86 | $23.32 | 3,181,700 | — | — |
| 2026-07-10 | $10.96 | $23.53 | 3,615,900 | — | — |
| 2026-07-09 | $10.74 | $23.06 | 2,301,900 | — | — |
| 2026-07-08 | $10.76 | $23.10 | 4,267,300 | — | — |
| 2026-07-07 | $10.83 | $23.25 | 2,845,600 | — | — |
| 2026-07-06 | $10.92 | $23.44 | 4,362,500 | — | — |
| 2026-07-02 | $10.82 | $23.23 | 2,879,300 | — | — |
| 2026-07-01 | $10.80 | $23.19 | 4,579,800 | — | — |
| 2026-06-30 | $10.87 | $23.34 | 3,537,600 | — | — |
| 2026-06-29 | $11.15 | $23.27 | 3,979,500 | — | — |
| 2026-06-26 | $10.82 | $22.58 | 4,277,100 | — | — |
| 2026-06-25 | $10.68 | $22.29 | 3,530,500 | — | — |
| 2026-06-24 | $10.72 | $22.38 | 3,842,300 | — | — |
| 2026-06-23 | $10.80 | $22.54 | 3,638,700 | — | — |
| 2026-06-22 | $10.79 | $22.52 | 2,901,300 | — | — |
| 2026-06-18 | $10.87 | $22.69 | 8,168,800 | — | — |
| 2026-06-17 | $10.82 | $22.58 | 5,018,800 | — | — |
| 2026-06-16 | $11.09 | $23.15 | 4,045,300 | — | — |
| 2026-06-15 | $11.08 | $23.13 | 3,847,400 | — | — |
| 2026-06-12 | $11.18 | $23.34 | 2,097,900 | — | — |
| 2026-06-11 | $11.17 | $23.31 | 1,997,600 | — | — |
| 2026-06-10 | $11.12 | $23.21 | 2,739,900 | — | — |
| 2026-06-09 | $11.16 | $23.29 | 2,802,200 | — | — |
| 2026-06-08 | $10.98 | $22.92 | 2,558,400 | — | — |
| 2026-06-05 | $11.02 | $23.00 | 3,004,500 | — | — |
| 2026-06-04 | $11.30 | $23.59 | 2,833,400 | — | — |
| 2026-06-03 | $10.95 | $22.86 | 5,356,600 | — | — |
| 2026-06-02 | $11.21 | $23.40 | 4,594,700 | — | — |
| 2026-06-01 | $11.42 | $23.84 | 3,586,200 | — | — |
| 2026-05-29 | $11.26 | $23.50 | 5,594,000 | — | — |
| 2026-05-28 | $11.11 | $23.19 | 3,086,000 | — | — |
| 2026-05-27 | $11.17 | $23.31 | 2,341,900 | — | — |
| 2026-05-26 | $11.19 | $23.36 | 2,540,300 | — | — |
| 2026-05-22 | $11.03 | $23.02 | 2,484,400 | — | — |
| 2026-05-21 | $11.18 | $23.34 | 2,641,800 | — | — |
| 2026-05-20 | $11.12 | $23.21 | 2,918,500 | — | — |
| 2026-05-19 | $11.05 | $23.06 | 3,544,200 | — | — |
| 2026-05-18 | $11.01 | $22.98 | 4,759,900 | — | — |
| 2026-05-15 | $11.21 | $23.40 | 3,347,000 | — | — |
| 2026-05-14 | $11.26 | $23.50 | 2,797,700 | — | — |
| 2026-05-13 | $11.17 | $23.31 | 3,980,600 | — | — |
| 2026-05-12 | $11.17 | $23.31 | 3,252,600 | — | — |
| 2026-05-11 | $11.12 | $23.21 | 3,994,600 | — | — |
| 2026-05-08 | $11.35 | $23.69 | 4,313,300 | — | — |
| 2026-05-07 | $11.39 | $23.77 | 8,583,900 | — | — |
| 2026-05-06 | $11.76 | $24.55 | 4,421,300 | — | — |
| 2026-05-05 | $11.91 | $24.86 | 2,734,200 | — | — |
| 2026-05-04 | $11.80 | $24.63 | 2,986,500 | — | — |
| 2026-05-01 | $11.86 | $24.75 | 3,425,500 | — | — |
| 2026-04-30 | $11.72 | $24.46 | 3,366,600 | — | — |
| 2026-04-29 | $11.27 | $23.52 | 2,292,500 | — | — |
| 2026-04-28 | $11.36 | $23.71 | 2,843,300 | — | — |
| 2026-04-27 | $11.19 | $23.36 | 3,645,500 | — | — |
| 2026-04-24 | $11.27 | $23.52 | 3,508,100 | — | — |
| 2026-04-23 | $11.35 | $23.69 | 2,734,800 | — | — |
| 2026-04-22 | $11.61 | $24.23 | 2,662,000 | — | — |
| 2026-04-21 | $11.51 | $24.02 | 3,733,700 | — | — |
| 2026-04-20 | $11.78 | $24.59 | 3,774,900 | — | — |
| 2026-04-17 | $11.79 | $24.61 | 4,371,400 | — | — |
| 2026-04-16 | $11.60 | $24.21 | 4,994,300 | — | — |
| 2026-04-15 | $11.63 | $24.27 | 6,326,600 | — | — |
| 2026-04-14 | $11.34 | $23.67 | 5,303,700 | — | — |
| 2026-04-13 | $10.93 | $22.81 | 5,222,000 | — | — |
| 2026-04-10 | $10.87 | $22.69 | 4,283,300 | — | — |
| 2026-04-09 | $10.76 | $22.46 | 6,221,400 | — | — |
| 2026-04-08 | $10.75 | $22.44 | 5,417,700 | — | — |
| 2026-04-07 | $10.90 | $22.75 | 5,048,100 | — | — |
| 2026-04-06 | $11.04 | $23.04 | 3,751,200 | — | — |
| 2026-04-02 | $10.86 | $22.67 | 7,865,300 | — | — |
| 2026-04-01 | $10.76 | $22.46 | 6,911,700 | — | — |
| 2026-03-31 | $11.06 | $23.08 | 9,788,700 | — | — |
| 2026-03-30 | $10.89 | $21.96 | 7,651,800 | — | — |
| 2026-03-27 | $10.83 | $21.84 | 6,984,100 | — | — |
| 2026-03-26 | $11.11 | $22.40 | 5,543,400 | — | — |
| 2026-03-25 | $11.24 | $22.66 | 3,771,800 | — | — |
| 2026-03-24 | $11.18 | $22.54 | 5,770,800 | — | — |
| 2026-03-23 | $11.32 | $22.82 | 4,482,300 | — | — |
| 2026-03-20 | $11.15 | $22.48 | 6,664,500 | — | — |
| 2026-03-19 | $11.44 | $23.07 | 5,260,800 | — | — |
| 2026-03-18 | $11.40 | $22.99 | 5,813,700 | — | — |
| 2026-03-17 | $11.45 | $23.09 | 5,267,300 | — | — |
| 2026-03-16 | $11.11 | $22.40 | 6,057,100 | — | — |
| 2026-03-13 | $10.95 | $22.08 | 5,884,200 | — | — |
| 2026-03-12 | $10.99 | $22.16 | 10,256,200 | — | — |
| 2026-03-11 | $11.17 | $22.52 | 9,104,100 | — | — |
| 2026-03-10 | $11.36 | $22.91 | 7,393,900 | — | — |
| 2026-03-09 | $11.41 | $23.01 | 8,489,000 | — | — |
| 2026-03-06 | $11.47 | $23.13 | 7,773,300 | — | — |
| 2026-03-05 | $11.56 | $23.31 | 6,780,400 | — | — |
| 2026-03-04 | $11.55 | $23.29 | 6,848,000 | — | — |
| 2026-03-03 | $11.50 | $23.19 | 6,411,900 | — | — |
| 2026-03-02 | $11.53 | $23.25 | 6,501,500 | — | — |
| 2026-02-27 | $11.29 | $22.76 | 7,094,500 | — | — |
| 2026-02-26 | $11.72 | $23.63 | 7,158,300 | — | — |
| 2026-02-25 | $11.91 | $24.01 | 7,670,600 | — | — |
| 2026-02-24 | $11.68 | $23.55 | 11,438,600 | — | — |
| 2026-02-23 | $11.51 | $23.21 | 11,807,300 | — | — |
| 2026-02-20 | $11.47 | $23.13 | 8,879,800 | — | — |
| 2026-02-19 | $11.43 | $23.05 | 13,575,400 | — | — |
| 2026-02-18 | $11.55 | $23.29 | 6,363,800 | — | — |
| 2026-02-17 | $11.43 | $23.05 | 6,003,200 | — | — |
| 2026-02-13 | $11.47 | $23.13 | 4,921,500 | — | — |
| 2026-02-12 | $11.86 | $23.91 | 9,008,800 | — | — |
| 2026-02-11 | $11.95 | $24.09 | 3,480,000 | — | — |
| 2026-02-10 | $11.93 | $24.05 | 3,856,300 | — | — |
| 2026-02-09 | $11.74 | $23.67 | 5,569,700 | — | — |
| 2026-02-06 | $11.46 | $23.11 | 9,928,600 | — | — |
| 2026-02-05 | $10.91 | $22.00 | 12,079,900 | — | — |
| 2026-02-04 | $11.24 | $22.66 | 9,362,300 | — | — |
| 2026-02-03 | $11.09 | $22.36 | 13,167,700 | — | — |
| 2026-02-02 | $11.49 | $23.17 | 14,522,300 | — | — |
| 2026-01-30 | $12.00 | $24.20 | 4,232,900 | — | — |
| 2026-01-29 | $12.15 | $24.50 | 3,570,500 | — | — |
| 2026-01-28 | $12.07 | $24.34 | 4,204,000 | — | — |
| 2026-01-27 | $12.27 | $24.74 | 2,885,800 | — | — |
| 2026-01-26 | $12.30 | $24.80 | 5,760,900 | — | — |
| 2026-01-23 | $12.48 | $25.16 | 2,659,200 | — | — |
| 2026-01-22 | $12.61 | $25.43 | 2,181,200 | — | — |
| 2026-01-21 | $12.64 | $25.49 | 2,861,300 | — | — |
| 2026-01-20 | $12.42 | $25.04 | 4,138,000 | — | — |
| 2026-01-16 | $12.61 | $25.43 | 3,973,000 | — | — |
| 2026-01-15 | $12.73 | $25.67 | 4,192,500 | — | — |
| 2026-01-14 | $12.68 | $25.57 | 4,322,000 | — | — |
| 2026-01-13 | $12.44 | $25.08 | 3,581,700 | — | — |
| 2026-01-12 | $12.65 | $25.51 | 3,022,000 | — | — |
| 2026-01-09 | $12.56 | $25.32 | 2,775,400 | — | — |
| 2026-01-08 | $12.62 | $25.45 | 3,686,300 | — | — |
| 2026-01-07 | $12.26 | $24.72 | 4,950,700 | — | — |
| 2026-01-06 | $12.50 | $25.20 | 4,163,400 | — | — |
| 2026-01-05 | $12.65 | $25.51 | 4,076,200 | — | — |
| 2026-01-02 | $12.56 | $25.32 | 3,214,300 | — | — |