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
- 2021-05-14 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 | — | — | — | $13.77 | 158,124 |
| 2026-09-03 | — | — | — | $13.77 | 145,582 |
| 2026-09-02 | — | — | — | $13.77 | 104,918 |
| 2026-09-01 | — | — | — | $13.76 | 183,396 |
| 2026-08-31 | — | — | — | $13.77 | 192,771 |
| 2026-08-28 | — | — | — | $13.76 | 217,537 |
| 2026-08-27 | $13.76 | $16.91 | 3,193,700 | $13.76 | 88,194 |
| 2026-08-26 | $13.77 | $16.92 | 4,153,500 | $13.74 | 420,865 |
| 2026-08-25 | $13.75 | $16.90 | 3,562,700 | $13.75 | 221,768 |
| 2026-08-24 | $13.75 | $16.90 | 4,583,400 | $13.74 | 405,084 |
| 2026-08-21 | $13.75 | $16.90 | 1,765,800 | $13.74 | 147,700 |
| 2026-08-20 | $13.74 | $16.88 | 4,045,000 | $13.71 | 251,897 |
| 2026-08-19 | $13.73 | $16.87 | 3,314,100 | $13.69 | 140,693 |
| 2026-08-18 | $13.68 | $16.81 | 2,158,100 | $13.72 | 154,091 |
| 2026-08-17 | $13.70 | $16.83 | 2,317,400 | $13.71 | 246,141 |
| 2026-08-14 | $13.72 | $16.86 | 2,113,300 | $13.71 | 64,406 |
| 2026-08-13 | $13.72 | $16.83 | 2,082,400 | $13.71 | 144,486 |
| 2026-08-12 | $13.66 | $16.76 | 5,606,700 | $13.65 | 643,975 |
| 2026-08-11 | $13.65 | $16.75 | 2,687,900 | $13.61 | 166,675 |
| 2026-08-10 | $13.62 | $16.71 | 1,464,200 | $13.59 | 74,961 |
| 2026-08-07 | $13.60 | $16.69 | 3,332,600 | $13.57 | 160,186 |
| 2026-08-06 | $13.55 | $16.63 | 1,879,500 | $13.58 | 95,432 |
| 2026-08-05 | $13.57 | $16.65 | 2,148,100 | $13.56 | 88,377 |
| 2026-08-04 | $13.56 | $16.64 | 1,610,700 | $13.56 | 99,299 |
| 2026-08-03 | $13.56 | $16.64 | 1,908,300 | $13.56 | 120,406 |
| 2026-07-31 | $13.55 | $16.63 | 2,689,400 | $13.54 | 121,636 |
| 2026-07-30 | $13.55 | $16.63 | 1,804,900 | $13.55 | 185,017 |
| 2026-07-29 | $13.54 | $16.61 | 2,600,000 | $13.53 | 166,420 |
| 2026-07-28 | $13.52 | $16.59 | 2,330,100 | $13.53 | 104,176 |
| 2026-07-27 | $13.54 | $16.61 | 2,654,400 | $13.53 | 192,521 |
| 2026-07-24 | $13.52 | $16.59 | 3,824,200 | $13.57 | 217,745 |
| 2026-07-23 | $13.56 | $16.64 | 6,563,600 | $13.52 | 390,995 |
| 2026-07-22 | $13.52 | $16.59 | 2,486,800 | $13.53 | 137,793 |
| 2026-07-21 | $13.51 | $16.58 | 1,380,900 | $13.53 | 30,793 |
| 2026-07-20 | $13.49 | $16.55 | 1,962,500 | $13.52 | 97,108 |
| 2026-07-17 | $13.52 | $16.59 | 1,585,800 | — | — |
| 2026-07-16 | $13.49 | $16.55 | 2,695,400 | — | — |
| 2026-07-15 | $13.49 | $16.55 | 2,339,600 | — | — |
| 2026-07-14 | $13.50 | $16.56 | 2,040,200 | — | — |
| 2026-07-13 | $13.50 | $16.56 | 1,616,400 | — | — |
| 2026-07-10 | $13.52 | $16.59 | 3,023,700 | — | — |
| 2026-07-09 | $13.49 | $16.55 | 1,129,400 | — | — |
| 2026-07-08 | $13.47 | $16.53 | 4,065,700 | — | — |
| 2026-07-07 | $13.51 | $16.58 | 2,894,900 | — | — |
| 2026-07-06 | $13.56 | $16.64 | 4,285,700 | — | — |
| 2026-07-02 | $13.55 | $16.63 | 1,508,000 | — | — |
| 2026-07-01 | $13.53 | $16.60 | 2,564,300 | — | — |
| 2026-06-30 | $13.54 | $16.61 | 1,834,000 | — | — |
| 2026-06-29 | $13.55 | $16.63 | 1,449,700 | — | — |
| 2026-06-26 | $13.50 | $16.56 | 2,888,600 | — | — |
| 2026-06-25 | $13.47 | $16.53 | 1,293,900 | — | — |
| 2026-06-24 | $13.48 | $16.54 | 3,099,200 | — | — |
| 2026-06-23 | $13.45 | $16.50 | 1,533,700 | — | — |
| 2026-06-22 | $13.40 | $16.44 | 2,217,800 | — | — |
| 2026-06-18 | $13.43 | $16.48 | 5,074,600 | — | — |
| 2026-06-17 | $13.42 | $16.47 | 2,728,900 | — | — |
| 2026-06-16 | $13.42 | $16.47 | 2,589,900 | — | — |
| 2026-06-15 | $13.44 | $16.49 | 2,164,200 | — | — |
| 2026-06-12 | $13.44 | $16.49 | 1,815,500 | — | — |
| 2026-06-11 | $13.45 | $16.50 | 4,187,200 | — | — |
| 2026-06-10 | $13.38 | $16.42 | 1,692,900 | — | — |
| 2026-06-09 | $13.40 | $16.44 | 1,781,300 | — | — |
| 2026-06-08 | $13.39 | $16.43 | 2,758,900 | — | — |
| 2026-06-05 | $13.36 | $16.39 | 2,188,100 | — | — |
| 2026-06-04 | $13.40 | $16.44 | 1,326,100 | — | — |
| 2026-06-03 | $13.40 | $16.44 | 2,566,200 | — | — |
| 2026-06-02 | $13.38 | $16.42 | 2,567,600 | — | — |
| 2026-06-01 | $13.36 | $16.39 | 3,527,500 | — | — |
| 2026-05-29 | $13.34 | $16.37 | 5,416,900 | — | — |
| 2026-05-28 | $13.35 | $16.38 | 3,292,900 | — | — |
| 2026-05-27 | $13.38 | $16.42 | 3,388,600 | — | — |
| 2026-05-26 | $13.41 | $16.45 | 2,671,100 | — | — |
| 2026-05-22 | $13.43 | $16.48 | 2,121,200 | — | — |
| 2026-05-21 | $13.42 | $16.47 | 3,498,600 | — | — |
| 2026-05-20 | $13.46 | $16.52 | 2,471,300 | — | — |
| 2026-05-19 | $13.42 | $16.47 | 2,502,900 | — | — |
| 2026-05-18 | $13.42 | $16.47 | 4,234,300 | — | — |
| 2026-05-15 | $13.40 | $16.44 | 3,279,700 | — | — |
| 2026-05-14 | $13.36 | $16.39 | 3,938,800 | — | — |
| 2026-05-13 | $13.34 | $16.37 | 5,805,600 | — | — |
| 2026-05-12 | $13.31 | $16.33 | 4,864,400 | — | — |
| 2026-05-11 | $13.33 | $16.36 | 4,928,200 | — | — |
| 2026-05-08 | $13.35 | $16.36 | 6,777,300 | — | — |
| 2026-05-07 | $13.32 | $16.32 | 8,092,600 | — | — |
| 2026-05-06 | $13.41 | $16.43 | 8,263,600 | — | — |
| 2026-05-05 | $13.35 | $16.36 | 7,240,000 | — | — |
| 2026-05-04 | $13.26 | $16.25 | 6,412,100 | — | — |
| 2026-05-01 | $13.29 | $16.28 | 9,978,200 | — | — |
| 2026-04-30 | $13.25 | $16.23 | 14,909,200 | — | — |
| 2026-04-29 | $13.34 | $16.34 | 17,214,600 | — | — |
| 2026-04-28 | $13.32 | $16.32 | 36,739,800 | — | — |
| 2026-04-27 | $13.16 | $16.12 | 133,824,400 | — | — |
| 2026-04-24 | $11.26 | $13.80 | 31,875,900 | — | — |
| 2026-04-23 | $8.60 | $10.54 | 4,266,000 | — | — |
| 2026-04-22 | $9.14 | $11.20 | 6,603,900 | — | — |
| 2026-04-21 | $8.84 | $10.83 | 5,599,700 | — | — |
| 2026-04-20 | $9.26 | $11.35 | 7,249,800 | — | — |
| 2026-04-17 | $9.76 | $11.96 | 7,003,200 | — | — |
| 2026-04-16 | $9.33 | $11.43 | 10,268,300 | — | — |
| 2026-04-15 | $9.21 | $11.28 | 9,638,400 | — | — |
| 2026-04-14 | $8.70 | $10.66 | 6,954,900 | — | — |
| 2026-04-13 | $8.54 | $10.46 | 14,085,200 | — | — |
| 2026-04-10 | $8.83 | $10.82 | 39,484,100 | — | — |
| 2026-04-09 | $6.91 | $8.47 | 10,019,100 | — | — |
| 2026-04-08 | $5.86 | $7.18 | 4,985,300 | — | — |
| 2026-04-07 | $6.12 | $7.50 | 3,022,200 | — | — |
| 2026-04-06 | $6.05 | $7.41 | 2,960,100 | — | — |
| 2026-04-02 | $6.36 | $7.79 | 3,396,700 | — | — |
| 2026-04-01 | $6.14 | $7.52 | 4,465,600 | — | — |
| 2026-03-31 | $5.99 | $7.34 | 3,003,200 | — | — |
| 2026-03-30 | $5.70 | $6.98 | 3,270,500 | — | — |
| 2026-03-27 | $5.84 | $7.15 | 2,931,000 | — | — |
| 2026-03-26 | $6.05 | $7.41 | 2,519,800 | — | — |
| 2026-03-25 | $6.10 | $7.47 | 3,743,200 | — | — |
| 2026-03-24 | $6.11 | $7.49 | 3,942,700 | — | — |
| 2026-03-23 | $6.09 | $7.46 | 5,920,100 | — | — |
| 2026-03-20 | $6.03 | $7.39 | 6,335,800 | — | — |
| 2026-03-19 | $6.27 | $7.68 | 2,670,800 | — | — |
| 2026-03-18 | $6.23 | $7.63 | 3,315,400 | — | — |
| 2026-03-17 | $6.39 | $7.83 | 2,774,600 | — | — |
| 2026-03-16 | $6.34 | $7.77 | 3,536,600 | — | — |
| 2026-03-13 | $6.35 | $7.78 | 2,839,400 | — | — |
| 2026-03-12 | $6.33 | $7.76 | 4,055,900 | — | — |
| 2026-03-11 | $6.40 | $7.84 | 2,456,100 | — | — |
| 2026-03-10 | $6.48 | $7.94 | 3,801,300 | — | — |
| 2026-03-09 | $6.53 | $8.00 | 3,764,200 | — | — |
| 2026-03-06 | $6.56 | $8.04 | 2,547,300 | — | — |
| 2026-03-05 | $6.71 | $8.22 | 2,927,000 | — | — |
| 2026-03-04 | $6.87 | $8.42 | 3,152,200 | — | — |
| 2026-03-03 | $6.90 | $8.45 | 2,629,200 | — | — |
| 2026-03-02 | $7.19 | $8.81 | 2,836,700 | — | — |
| 2026-02-27 | $7.29 | $8.93 | 3,740,200 | — | — |
| 2026-02-26 | $7.23 | $8.86 | 4,436,000 | — | — |
| 2026-02-25 | $7.51 | $9.20 | 5,084,000 | — | — |
| 2026-02-24 | $8.14 | $9.97 | 4,680,000 | — | — |
| 2026-02-23 | $7.92 | $9.70 | 4,074,600 | — | — |
| 2026-02-20 | $8.10 | $9.90 | 6,717,700 | — | — |
| 2026-02-19 | $7.52 | $9.19 | 3,046,600 | — | — |
| 2026-02-18 | $7.46 | $9.12 | 3,681,200 | — | — |
| 2026-02-17 | $7.28 | $8.90 | 3,791,200 | — | — |
| 2026-02-13 | $7.39 | $9.03 | 5,487,500 | — | — |
| 2026-02-12 | $7.06 | $8.63 | 12,632,600 | — | — |
| 2026-02-11 | $7.69 | $9.40 | 4,474,100 | — | — |
| 2026-02-10 | $7.81 | $9.54 | 4,174,900 | — | — |
| 2026-02-09 | $7.91 | $9.67 | 4,588,000 | — | — |
| 2026-02-06 | $8.21 | $10.03 | 4,017,800 | — | — |
| 2026-02-05 | $8.10 | $9.90 | 3,561,900 | — | — |
| 2026-02-04 | $8.29 | $10.13 | 4,013,100 | — | — |
| 2026-02-03 | $8.00 | $9.78 | 4,569,900 | — | — |
| 2026-02-02 | $8.20 | $10.02 | 5,591,000 | — | — |
| 2026-01-30 | $8.54 | $10.44 | 6,760,800 | — | — |
| 2026-01-29 | $8.60 | $10.51 | 5,533,000 | — | — |
| 2026-01-28 | $8.89 | $10.86 | 4,710,400 | — | — |
| 2026-01-27 | $9.00 | $11.00 | 3,667,700 | — | — |
| 2026-01-26 | $9.10 | $11.12 | 4,319,200 | — | — |
| 2026-01-23 | $9.76 | $11.93 | 4,487,800 | — | — |
| 2026-01-22 | $9.74 | $11.90 | 5,428,400 | — | — |
| 2026-01-21 | $9.59 | $11.72 | 6,959,900 | — | — |
| 2026-01-20 | $9.46 | $11.56 | 24,897,600 | — | — |
| 2026-01-16 | $8.76 | $10.71 | 4,613,100 | — | — |
| 2026-01-15 | $8.70 | $10.63 | 6,531,200 | — | — |
| 2026-01-14 | $8.61 | $10.52 | 4,717,500 | — | — |
| 2026-01-13 | $8.43 | $10.30 | 8,350,500 | — | — |
| 2026-01-12 | $8.12 | $9.92 | 6,944,300 | — | — |
| 2026-01-09 | $8.05 | $9.84 | 3,822,600 | — | — |
| 2026-01-08 | $8.13 | $9.94 | 7,825,100 | — | — |
| 2026-01-07 | $8.19 | $10.01 | 7,157,400 | — | — |
| 2026-01-06 | $8.07 | $9.86 | 8,625,700 | — | — |
| 2026-01-05 | $7.44 | $9.09 | 6,513,200 | — | — |
| 2026-01-02 | $7.24 | $8.85 | 3,195,300 | — | — |