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
- 2020-12-14 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 | — | — | — | $11.70 | 1,686,811 |
| 2026-09-03 | — | — | — | $11.71 | 1,155,477 |
| 2026-09-02 | — | — | — | $11.59 | 1,172,676 |
| 2026-09-01 | — | — | — | $11.87 | 1,125,074 |
| 2026-08-31 | — | — | — | $11.92 | 1,021,652 |
| 2026-08-28 | — | — | — | $12.05 | 442,507 |
| 2026-08-27 | $12.02 | $15.20 | 18,012,600 | $11.93 | 923,316 |
| 2026-08-26 | $11.80 | $14.92 | 13,845,800 | $11.77 | 748,830 |
| 2026-08-25 | $11.79 | $14.91 | 13,160,600 | $11.64 | 643,086 |
| 2026-08-24 | $11.68 | $14.77 | 10,869,400 | $11.61 | 582,351 |
| 2026-08-21 | $11.67 | $14.76 | 8,130,800 | $11.57 | 486,564 |
| 2026-08-20 | $11.40 | $14.41 | 12,834,000 | $11.76 | 716,969 |
| 2026-08-19 | $11.77 | $14.88 | 18,694,700 | $11.61 | 754,872 |
| 2026-08-18 | $11.59 | $14.65 | 13,357,200 | $11.54 | 674,657 |
| 2026-08-17 | $11.66 | $14.74 | 16,790,000 | $12.11 | 1,146,026 |
| 2026-08-14 | $12.22 | $15.45 | 13,073,400 | $12.68 | 1,092,452 |
| 2026-08-13 | $12.66 | $16.01 | 28,154,300 | $12.06 | 2,098,979 |
| 2026-08-12 | $12.22 | $15.16 | 18,694,900 | $12.39 | 1,484,420 |
| 2026-08-11 | $12.32 | $15.28 | 28,441,600 | $11.76 | 1,757,717 |
| 2026-08-10 | $11.65 | $14.45 | 13,074,500 | $11.73 | 856,997 |
| 2026-08-07 | $11.87 | $14.73 | 34,387,100 | $11.53 | 1,918,072 |
| 2026-08-06 | $11.46 | $14.22 | 13,868,300 | $11.47 | 768,460 |
| 2026-08-05 | $11.55 | $14.33 | 22,619,300 | $11.69 | 1,883,699 |
| 2026-08-04 | $11.57 | $14.35 | 33,768,500 | $11.14 | 2,268,779 |
| 2026-08-03 | $11.16 | $13.85 | 40,039,400 | $10.44 | 3,580,490 |
| 2026-07-31 | $10.30 | $12.78 | 26,993,700 | $10.34 | 1,360,270 |
| 2026-07-30 | $10.16 | $12.60 | 40,924,400 | $9.59 | 2,426,433 |
| 2026-07-29 | $9.55 | $11.85 | 19,529,000 | $9.75 | 1,287,600 |
| 2026-07-28 | $9.81 | $12.17 | 13,929,600 | $9.61 | 718,421 |
| 2026-07-27 | $9.68 | $12.01 | 13,664,600 | $9.59 | 948,630 |
| 2026-07-24 | $9.45 | $11.72 | 11,145,900 | $9.24 | 632,642 |
| 2026-07-23 | $9.21 | $11.43 | 14,297,400 | $9.06 | 916,012 |
| 2026-07-22 | $9.16 | $11.36 | 13,907,500 | $9.41 | 659,592 |
| 2026-07-21 | $9.39 | $11.65 | 10,922,900 | $9.37 | 581,771 |
| 2026-07-20 | $9.35 | $11.60 | 19,056,300 | $9.51 | 1,118,147 |
| 2026-07-17 | $9.52 | $11.81 | 16,010,400 | — | — |
| 2026-07-16 | $9.62 | $11.93 | 10,696,500 | — | — |
| 2026-07-15 | $9.69 | $12.02 | 18,167,500 | — | — |
| 2026-07-14 | $9.62 | $11.93 | 12,733,000 | — | — |
| 2026-07-13 | $9.29 | $11.53 | 11,727,300 | — | — |
| 2026-07-10 | $9.36 | $11.61 | 15,442,600 | — | — |
| 2026-07-09 | $9.30 | $11.54 | 13,985,700 | — | — |
| 2026-07-08 | $9.24 | $11.46 | 12,711,300 | — | — |
| 2026-07-07 | $9.39 | $11.65 | 17,778,100 | — | — |
| 2026-07-06 | $9.49 | $11.77 | 18,309,500 | — | — |
| 2026-07-02 | $9.04 | $11.22 | 28,635,300 | — | — |
| 2026-07-01 | $8.64 | $10.72 | 16,029,000 | — | — |
| 2026-06-30 | $8.75 | $10.86 | 21,034,200 | — | — |
| 2026-06-29 | $8.52 | $10.57 | 17,936,300 | — | — |
| 2026-06-26 | $8.57 | $10.63 | 31,662,400 | — | — |
| 2026-06-25 | $8.48 | $10.52 | 22,980,600 | — | — |
| 2026-06-24 | $8.47 | $10.51 | 33,821,900 | — | — |
| 2026-06-23 | $8.91 | $11.05 | 38,993,400 | — | — |
| 2026-06-22 | $9.23 | $11.45 | 20,477,200 | — | — |
| 2026-06-18 | $9.53 | $11.82 | 26,568,600 | — | — |
| 2026-06-17 | $9.49 | $11.77 | 18,490,600 | — | — |
| 2026-06-16 | $9.84 | $12.21 | 16,941,400 | — | — |
| 2026-06-15 | $9.61 | $11.92 | 24,667,700 | — | — |
| 2026-06-12 | $9.68 | $12.01 | 25,163,000 | — | — |
| 2026-06-11 | $9.72 | $12.06 | 24,157,200 | — | — |
| 2026-06-10 | $9.47 | $11.75 | 21,257,900 | — | — |
| 2026-06-09 | $9.59 | $11.90 | 24,203,900 | — | — |
| 2026-06-08 | $9.42 | $11.69 | 26,020,900 | — | — |
| 2026-06-05 | $9.80 | $12.16 | 29,427,500 | — | — |
| 2026-06-04 | $10.19 | $12.64 | 43,875,300 | — | — |
| 2026-06-03 | $9.69 | $12.02 | 31,996,400 | — | — |
| 2026-06-02 | $10.07 | $12.49 | 27,967,400 | — | — |
| 2026-06-01 | $10.47 | $12.99 | 21,647,800 | — | — |
| 2026-05-29 | $10.28 | $12.75 | 25,553,000 | — | — |
| 2026-05-28 | $9.93 | $12.32 | 17,383,000 | — | — |
| 2026-05-27 | $10.13 | $12.57 | 19,036,200 | — | — |
| 2026-05-26 | $10.10 | $12.53 | 10,910,000 | — | — |
| 2026-05-22 | $10.06 | $12.48 | 15,726,300 | — | — |
| 2026-05-21 | $10.20 | $12.65 | 32,077,600 | — | — |
| 2026-05-20 | $9.73 | $12.07 | 18,339,200 | — | — |
| 2026-05-19 | $9.43 | $11.70 | 18,076,400 | — | — |
| 2026-05-18 | $9.49 | $11.77 | 15,470,600 | — | — |
| 2026-05-15 | $9.46 | $11.74 | 14,804,900 | — | — |
| 2026-05-14 | $9.81 | $12.17 | 17,552,200 | — | — |
| 2026-05-13 | $9.77 | $12.12 | 22,293,100 | — | — |
| 2026-05-12 | $10.00 | $12.12 | 39,177,300 | — | — |
| 2026-05-11 | $10.08 | $12.22 | 27,971,800 | — | — |
| 2026-05-08 | $10.56 | $12.80 | 20,238,500 | — | — |
| 2026-05-07 | $10.35 | $12.55 | 27,402,300 | — | — |
| 2026-05-06 | $10.54 | $12.78 | 49,885,900 | — | — |
| 2026-05-05 | $10.75 | $13.03 | 47,879,100 | — | — |
| 2026-05-04 | $10.12 | $12.27 | 38,587,700 | — | — |
| 2026-05-01 | $9.98 | $12.10 | 53,175,600 | — | — |
| 2026-04-30 | $9.75 | $11.82 | 71,884,500 | — | — |
| 2026-04-29 | $8.88 | $10.76 | 29,658,100 | — | — |
| 2026-04-28 | $8.86 | $10.74 | 25,031,200 | — | — |
| 2026-04-27 | $8.92 | $10.81 | 30,019,400 | — | — |
| 2026-04-24 | $9.18 | $11.13 | 24,118,000 | — | — |
| 2026-04-23 | $9.42 | $11.42 | 29,034,800 | — | — |
| 2026-04-22 | $9.92 | $12.02 | 21,910,600 | — | — |
| 2026-04-21 | $9.87 | $11.96 | 21,792,600 | — | — |
| 2026-04-20 | $9.89 | $11.99 | 15,056,400 | — | — |
| 2026-04-17 | $9.85 | $11.94 | 33,933,700 | — | — |
| 2026-04-16 | $9.65 | $11.70 | 31,329,300 | — | — |
| 2026-04-15 | $9.92 | $12.02 | 66,856,400 | — | — |
| 2026-04-14 | $9.17 | $11.11 | 39,797,600 | — | — |
| 2026-04-13 | $8.45 | $10.24 | 27,507,600 | — | — |
| 2026-04-10 | $8.23 | $9.98 | 18,344,100 | — | — |
| 2026-04-09 | $8.28 | $10.04 | 18,090,800 | — | — |
| 2026-04-08 | $8.32 | $10.08 | 28,565,800 | — | — |
| 2026-04-07 | $8.47 | $10.27 | 15,277,800 | — | — |
| 2026-04-06 | $8.45 | $10.24 | 23,116,300 | — | — |
| 2026-04-02 | $8.57 | $10.39 | 65,553,700 | — | — |
| 2026-04-01 | $8.71 | $10.56 | 25,179,700 | — | — |
| 2026-03-31 | $9.13 | $11.07 | 19,978,200 | — | — |
| 2026-03-30 | $9.07 | $10.99 | 20,012,400 | — | — |
| 2026-03-27 | $8.84 | $10.71 | 19,440,800 | — | — |
| 2026-03-26 | $9.02 | $10.93 | 19,701,200 | — | — |
| 2026-03-25 | $9.03 | $10.95 | 15,982,400 | — | — |
| 2026-03-24 | $8.96 | $10.86 | 25,477,900 | — | — |
| 2026-03-23 | $9.09 | $11.02 | 25,310,400 | — | — |
| 2026-03-20 | $9.12 | $11.05 | 26,774,000 | — | — |
| 2026-03-19 | $9.12 | $11.05 | 23,906,900 | — | — |
| 2026-03-18 | $9.11 | $11.04 | 36,892,500 | — | — |
| 2026-03-17 | $9.15 | $11.09 | 43,944,500 | — | — |
| 2026-03-16 | $8.76 | $10.62 | 32,833,600 | — | — |
| 2026-03-13 | $8.75 | $10.61 | 31,696,200 | — | — |
| 2026-03-12 | $8.61 | $10.44 | 51,073,600 | — | — |
| 2026-03-11 | $9.02 | $10.93 | 51,808,200 | — | — |
| 2026-03-10 | $9.46 | $11.47 | 33,649,800 | — | — |
| 2026-03-09 | $9.81 | $11.89 | 31,141,500 | — | — |
| 2026-03-06 | $9.89 | $11.99 | 35,475,100 | — | — |
| 2026-03-05 | $10.42 | $12.63 | 32,720,900 | — | — |
| 2026-03-04 | $10.34 | $12.53 | 31,804,800 | — | — |
| 2026-03-03 | $10.27 | $12.45 | 57,680,100 | — | — |
| 2026-03-02 | $10.68 | $12.95 | 40,650,400 | — | — |
| 2026-02-27 | $10.55 | $12.79 | 47,480,700 | — | — |
| 2026-02-26 | $11.22 | $13.60 | 45,420,700 | — | — |
| 2026-02-25 | $11.35 | $13.76 | 55,311,800 | — | — |
| 2026-02-24 | $10.73 | $13.01 | 65,806,100 | — | — |
| 2026-02-23 | $10.44 | $12.65 | 49,865,800 | — | — |
| 2026-02-20 | $10.81 | $13.10 | 58,052,600 | — | — |
| 2026-02-19 | $11.58 | $13.76 | 61,393,600 | — | — |
| 2026-02-18 | $12.31 | $14.63 | 12,640,900 | — | — |
| 2026-02-17 | $12.08 | $14.36 | 19,575,900 | — | — |
| 2026-02-13 | $12.30 | $14.62 | 24,309,600 | — | — |
| 2026-02-12 | $12.49 | $14.84 | 27,704,700 | — | — |
| 2026-02-11 | $12.61 | $14.99 | 21,434,600 | — | — |
| 2026-02-10 | $12.97 | $15.42 | 28,444,500 | — | — |
| 2026-02-09 | $12.64 | $15.02 | 31,711,000 | — | — |
| 2026-02-06 | $12.52 | $14.88 | 37,275,500 | — | — |
| 2026-02-05 | $11.63 | $13.82 | 68,451,400 | — | — |
| 2026-02-04 | $12.06 | $14.33 | 49,161,700 | — | — |
| 2026-02-03 | $12.11 | $14.39 | 71,507,300 | — | — |
| 2026-02-02 | $13.42 | $15.95 | 25,148,300 | — | — |
| 2026-01-30 | $13.64 | $16.21 | 21,727,200 | — | — |
| 2026-01-29 | $13.99 | $16.63 | 23,130,000 | — | — |
| 2026-01-28 | $14.50 | $17.23 | 11,252,100 | — | — |
| 2026-01-27 | $14.53 | $17.27 | 13,097,800 | — | — |
| 2026-01-26 | $14.61 | $17.36 | 17,912,500 | — | — |
| 2026-01-23 | $15.14 | $17.99 | 9,188,200 | — | — |
| 2026-01-22 | $15.69 | $18.65 | 7,469,000 | — | — |
| 2026-01-21 | $15.76 | $18.73 | 12,999,000 | — | — |
| 2026-01-20 | $15.35 | $18.24 | 16,912,600 | — | — |
| 2026-01-16 | $15.93 | $18.93 | 6,455,200 | — | — |
| 2026-01-15 | $15.79 | $18.77 | 5,087,600 | — | — |
| 2026-01-14 | $15.60 | $18.54 | 7,467,200 | — | — |
| 2026-01-13 | $15.30 | $18.18 | 10,491,400 | — | — |
| 2026-01-12 | $15.78 | $18.76 | 6,218,500 | — | — |
| 2026-01-09 | $15.73 | $18.70 | 7,682,300 | — | — |
| 2026-01-08 | $15.78 | $18.76 | 12,218,100 | — | — |
| 2026-01-07 | $15.58 | $18.52 | 17,070,300 | — | — |
| 2026-01-06 | $16.04 | $19.06 | 14,530,900 | — | — |
| 2026-01-05 | $15.87 | $18.86 | 11,051,500 | — | — |
| 2026-01-02 | $15.31 | $18.20 | 10,527,700 | — | — |