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
- 2020-11-19 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 | — | — | — | $10.63 | 31,560 |
| 2026-09-03 | — | — | — | $10.89 | 19,978 |
| 2026-09-02 | — | — | — | $10.77 | 38,202 |
| 2026-09-01 | — | — | — | $10.40 | 31,836 |
| 2026-08-31 | — | — | — | $10.21 | 41,035 |
| 2026-08-28 | — | — | — | $10.79 | 32,998 |
| 2026-08-27 | $10.79 | $10.79 | 383,300 | $10.68 | 24,608 |
| 2026-08-26 | $10.85 | $10.85 | 471,900 | $10.84 | 46,314 |
| 2026-08-25 | $10.91 | $10.91 | 799,900 | $10.60 | 95,000 |
| 2026-08-24 | $10.43 | $10.43 | 727,000 | $10.49 | 77,423 |
| 2026-08-21 | $10.69 | $10.69 | 748,500 | $10.91 | 56,237 |
| 2026-08-20 | $10.90 | $10.90 | 1,039,100 | $10.91 | 38,059 |
| 2026-08-19 | $11.31 | $11.31 | 1,757,800 | $10.85 | 148,628 |
| 2026-08-18 | $10.65 | $10.65 | 960,500 | $10.74 | 72,556 |
| 2026-08-17 | $10.77 | $10.77 | 889,900 | $10.53 | 32,878 |
| 2026-08-14 | $10.63 | $10.63 | 1,163,100 | $10.47 | 37,288 |
| 2026-08-13 | $10.51 | $10.51 | 1,152,100 | $10.38 | 62,800 |
| 2026-08-12 | $10.44 | $10.44 | 1,301,300 | $10.60 | 57,544 |
| 2026-08-11 | $10.43 | $10.43 | 2,671,100 | $11.11 | 109,294 |
| 2026-08-10 | $11.94 | $11.94 | 724,100 | $11.95 | 35,001 |
| 2026-08-07 | $12.05 | $12.05 | 757,200 | $12.01 | 40,860 |
| 2026-08-06 | $11.80 | $11.80 | 747,900 | $11.60 | 30,770 |
| 2026-08-05 | $11.58 | $11.58 | 722,400 | $11.87 | 21,243 |
| 2026-08-04 | $11.76 | $11.76 | 1,217,500 | $11.70 | 40,804 |
| 2026-08-03 | $11.28 | $11.28 | 763,700 | $11.29 | 38,573 |
| 2026-07-31 | $11.45 | $11.45 | 709,800 | $11.78 | 39,883 |
| 2026-07-30 | $11.82 | $11.82 | 689,300 | $11.23 | 42,294 |
| 2026-07-29 | $11.19 | $11.19 | 655,900 | $11.34 | 36,220 |
| 2026-07-28 | $11.62 | $11.62 | 1,165,700 | $11.91 | 42,012 |
| 2026-07-27 | $12.01 | $12.01 | 1,128,600 | $11.86 | 103,826 |
| 2026-07-24 | $11.70 | $11.70 | 806,800 | $11.70 | 67,123 |
| 2026-07-23 | $11.74 | $11.74 | 879,500 | $11.33 | 63,528 |
| 2026-07-22 | $11.49 | $11.49 | 681,600 | $11.55 | 27,974 |
| 2026-07-21 | $11.59 | $11.59 | 521,500 | $11.41 | 22,415 |
| 2026-07-20 | $11.35 | $11.35 | 747,600 | $11.41 | 33,542 |
| 2026-07-17 | $11.47 | $11.47 | 1,488,400 | — | — |
| 2026-07-16 | $11.07 | $11.07 | 1,176,100 | — | — |
| 2026-07-15 | $11.82 | $11.82 | 958,200 | — | — |
| 2026-07-14 | $11.85 | $11.85 | 817,000 | — | — |
| 2026-07-13 | $11.85 | $11.85 | 1,226,600 | — | — |
| 2026-07-10 | $11.91 | $11.91 | 983,800 | — | — |
| 2026-07-09 | $12.28 | $12.28 | 1,420,300 | — | — |
| 2026-07-08 | $12.27 | $12.27 | 1,521,800 | — | — |
| 2026-07-07 | $12.63 | $12.63 | 1,597,500 | — | — |
| 2026-07-06 | $12.77 | $12.77 | 1,277,600 | — | — |
| 2026-07-02 | $12.64 | $12.64 | 1,375,900 | — | — |
| 2026-07-01 | $12.08 | $12.08 | 2,354,200 | — | — |
| 2026-06-30 | $12.51 | $12.51 | 2,468,700 | — | — |
| 2026-06-29 | $12.20 | $12.20 | 1,442,700 | — | — |
| 2026-06-26 | $11.39 | $11.39 | 5,541,100 | — | — |
| 2026-06-25 | $11.43 | $11.43 | 2,568,600 | — | — |
| 2026-06-24 | $11.14 | $11.14 | 2,334,300 | — | — |
| 2026-06-23 | $10.53 | $10.53 | 2,368,300 | — | — |
| 2026-06-22 | $10.00 | $10.00 | 2,548,100 | — | — |
| 2026-06-18 | $9.51 | $9.51 | 2,868,800 | — | — |
| 2026-06-17 | $9.44 | $9.44 | 1,733,700 | — | — |
| 2026-06-16 | $9.19 | $9.19 | 1,207,400 | — | — |
| 2026-06-15 | $9.88 | $9.88 | 1,322,000 | — | — |
| 2026-06-12 | $9.87 | $9.87 | 1,598,700 | — | — |
| 2026-06-11 | $9.75 | $9.75 | 1,985,100 | — | — |
| 2026-06-10 | $9.82 | $9.82 | 1,789,100 | — | — |
| 2026-06-09 | $10.45 | $10.45 | 1,008,900 | — | — |
| 2026-06-08 | $9.96 | $9.96 | 1,377,400 | — | — |
| 2026-06-05 | $10.31 | $10.31 | 2,519,700 | — | — |
| 2026-06-04 | $10.68 | $10.68 | 1,064,300 | — | — |
| 2026-06-03 | $10.51 | $10.51 | 1,450,400 | — | — |
| 2026-06-02 | $10.69 | $10.69 | 2,737,200 | — | — |
| 2026-06-01 | $12.71 | $12.71 | 1,346,500 | — | — |
| 2026-05-29 | $13.19 | $13.19 | 1,607,100 | — | — |
| 2026-05-28 | $12.76 | $12.76 | 1,173,500 | — | — |
| 2026-05-27 | $12.91 | $12.91 | 958,100 | — | — |
| 2026-05-26 | $13.55 | $13.55 | 1,080,200 | — | — |
| 2026-05-22 | $13.68 | $13.68 | 1,067,400 | — | — |
| 2026-05-21 | $14.06 | $14.06 | 1,081,400 | — | — |
| 2026-05-20 | $13.96 | $13.96 | 818,500 | — | — |
| 2026-05-19 | $13.10 | $13.10 | 962,400 | — | — |
| 2026-05-18 | $12.90 | $12.90 | 1,653,900 | — | — |
| 2026-05-15 | $13.59 | $13.59 | 1,223,600 | — | — |
| 2026-05-14 | $13.82 | $13.82 | 1,164,600 | — | — |
| 2026-05-13 | $13.58 | $13.58 | 1,271,200 | — | — |
| 2026-05-12 | $13.97 | $13.97 | 2,623,200 | — | — |
| 2026-05-11 | $14.86 | $14.86 | 1,306,400 | — | — |
| 2026-05-08 | $14.90 | $14.90 | 592,400 | — | — |
| 2026-05-07 | $15.13 | $15.13 | 1,376,500 | — | — |
| 2026-05-06 | $15.19 | $15.19 | 561,800 | — | — |
| 2026-05-05 | $14.64 | $14.64 | 673,500 | — | — |
| 2026-05-04 | $14.63 | $14.63 | 995,300 | — | — |
| 2026-05-01 | $14.32 | $14.32 | 792,500 | — | — |
| 2026-04-30 | $14.41 | $14.41 | 798,500 | — | — |
| 2026-04-29 | $14.14 | $14.14 | 757,700 | — | — |
| 2026-04-28 | $14.59 | $14.59 | 807,300 | — | — |
| 2026-04-27 | $15.29 | $15.29 | 720,700 | — | — |
| 2026-04-24 | $15.53 | $15.53 | 661,300 | — | — |
| 2026-04-23 | $15.35 | $15.35 | 722,900 | — | — |
| 2026-04-22 | $16.24 | $16.24 | 953,500 | — | — |
| 2026-04-21 | $16.63 | $16.63 | 751,300 | — | — |
| 2026-04-20 | $16.58 | $16.58 | 1,199,600 | — | — |
| 2026-04-17 | $16.82 | $16.82 | 802,800 | — | — |
| 2026-04-16 | $16.48 | $16.48 | 625,000 | — | — |
| 2026-04-15 | $16.49 | $16.49 | 678,600 | — | — |
| 2026-04-14 | $16.30 | $16.30 | 795,000 | — | — |
| 2026-04-13 | $15.93 | $15.93 | 795,700 | — | — |
| 2026-04-10 | $16.10 | $16.10 | 1,212,600 | — | — |
| 2026-04-09 | $16.64 | $16.64 | 1,017,100 | — | — |
| 2026-04-08 | $15.69 | $15.69 | 925,500 | — | — |
| 2026-04-07 | $15.25 | $15.25 | 636,200 | — | — |
| 2026-04-06 | $15.17 | $15.17 | 870,400 | — | — |
| 2026-04-02 | $15.06 | $15.06 | 904,400 | — | — |
| 2026-04-01 | $15.12 | $15.12 | 1,138,900 | — | — |
| 2026-03-31 | $14.91 | $14.91 | 1,345,400 | — | — |
| 2026-03-30 | $13.42 | $13.42 | 990,700 | — | — |
| 2026-03-27 | $13.67 | $13.67 | 1,203,900 | — | — |
| 2026-03-26 | $14.12 | $14.12 | 758,900 | — | — |
| 2026-03-25 | $14.17 | $14.17 | 1,385,900 | — | — |
| 2026-03-24 | $13.93 | $13.93 | 1,484,400 | — | — |
| 2026-03-23 | $13.97 | $13.97 | 1,414,200 | — | — |
| 2026-03-20 | $14.08 | $14.08 | 8,305,000 | — | — |
| 2026-03-19 | $14.96 | $14.96 | 1,503,100 | — | — |
| 2026-03-18 | $14.57 | $14.57 | 1,356,200 | — | — |
| 2026-03-17 | $15.06 | $15.05 | 1,595,800 | — | — |
| 2026-03-16 | $16.60 | $16.60 | 2,250,100 | — | — |
| 2026-03-13 | $14.71 | $14.71 | 1,258,800 | — | — |
| 2026-03-12 | $14.91 | $14.91 | 1,591,500 | — | — |
| 2026-03-11 | $15.61 | $15.61 | 1,930,800 | — | — |
| 2026-03-10 | $15.76 | $15.76 | 3,777,800 | — | — |
| 2026-03-09 | $16.00 | $16.00 | 13,980,100 | — | — |
| 2026-03-06 | $21.55 | $21.55 | 1,125,200 | — | — |
| 2026-03-05 | $22.56 | $22.56 | 1,760,900 | — | — |
| 2026-03-04 | $24.34 | $24.34 | 1,349,900 | — | — |
| 2026-03-03 | $23.43 | $23.43 | 1,019,700 | — | — |
| 2026-03-02 | $24.02 | $24.02 | 851,700 | — | — |
| 2026-02-27 | $24.20 | $24.20 | 1,491,200 | — | — |
| 2026-02-26 | $24.39 | $24.39 | 796,100 | — | — |
| 2026-02-25 | $24.10 | $24.10 | 958,300 | — | — |
| 2026-02-24 | $24.69 | $24.69 | 1,629,200 | — | — |
| 2026-02-23 | $24.36 | $24.36 | 1,317,900 | — | — |
| 2026-02-20 | $24.08 | $24.08 | 1,077,000 | — | — |
| 2026-02-19 | $23.81 | $23.81 | 1,670,000 | — | — |
| 2026-02-18 | $22.41 | $22.41 | 1,032,900 | — | — |
| 2026-02-17 | $22.62 | $22.62 | 955,800 | — | — |
| 2026-02-13 | $22.59 | $22.59 | 857,400 | — | — |
| 2026-02-12 | $23.75 | $23.75 | 1,264,700 | — | — |
| 2026-02-11 | $23.65 | $23.65 | 1,837,900 | — | — |
| 2026-02-10 | $23.37 | $23.37 | 2,205,000 | — | — |
| 2026-02-09 | $24.95 | $24.95 | 741,800 | — | — |
| 2026-02-06 | $25.36 | $25.36 | 962,200 | — | — |
| 2026-02-05 | $25.01 | $25.01 | 1,115,100 | — | — |
| 2026-02-04 | $26.34 | $26.34 | 2,124,400 | — | — |
| 2026-02-03 | $26.14 | $26.14 | 1,471,300 | — | — |
| 2026-02-02 | $25.65 | $25.65 | 3,409,800 | — | — |
| 2026-01-30 | $25.72 | $25.72 | 1,210,600 | — | — |
| 2026-01-29 | $26.06 | $26.06 | 1,200,500 | — | — |
| 2026-01-28 | $24.57 | $24.57 | 846,500 | — | — |
| 2026-01-27 | $26.10 | $26.10 | 827,700 | — | — |
| 2026-01-26 | $25.09 | $25.09 | 633,400 | — | — |
| 2026-01-23 | $25.23 | $25.23 | 766,200 | — | — |
| 2026-01-22 | $26.42 | $26.42 | 1,391,900 | — | — |
| 2026-01-21 | $26.29 | $26.29 | 723,700 | — | — |
| 2026-01-20 | $26.72 | $26.72 | 845,100 | — | — |
| 2026-01-16 | $27.14 | $27.14 | 871,900 | — | — |
| 2026-01-15 | $29.19 | $29.19 | 1,138,200 | — | — |
| 2026-01-14 | $28.77 | $28.77 | 1,326,900 | — | — |
| 2026-01-13 | $27.89 | $27.89 | 1,042,700 | — | — |
| 2026-01-12 | $28.79 | $28.79 | 2,027,300 | — | — |
| 2026-01-09 | $28.08 | $28.08 | 2,542,600 | — | — |
| 2026-01-08 | $25.57 | $25.57 | 1,306,700 | — | — |
| 2026-01-07 | $27.07 | $27.07 | 1,738,400 | — | — |
| 2026-01-06 | $25.04 | $25.04 | 1,166,400 | — | — |
| 2026-01-05 | $25.10 | $25.10 | 1,482,900 | — | — |
| 2026-01-02 | $25.28 | $25.28 | 914,400 | — | — |