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
- 2021-01-22 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 | — | — | — | $11.17 | 48,540 |
| 2026-09-03 | — | — | — | $11.44 | 117,209 |
| 2026-09-02 | — | — | — | $11.28 | 69,800 |
| 2026-09-01 | — | — | — | $10.96 | 140,687 |
| 2026-08-31 | — | — | — | $11.32 | 72,012 |
| 2026-08-28 | — | — | — | $11.65 | 92,304 |
| 2026-08-27 | $11.65 | $15.80 | 939,200 | $11.61 | 55,938 |
| 2026-08-26 | $11.60 | $15.73 | 953,300 | $11.74 | 63,335 |
| 2026-08-25 | $11.78 | $15.98 | 934,100 | $11.49 | 63,446 |
| 2026-08-24 | $11.48 | $15.57 | 1,370,900 | $11.46 | 80,201 |
| 2026-08-21 | $11.46 | $15.54 | 980,500 | $11.37 | 135,744 |
| 2026-08-20 | $11.31 | $15.34 | 862,400 | $11.47 | 74,997 |
| 2026-08-19 | $11.46 | $15.54 | 1,218,200 | $11.43 | 138,037 |
| 2026-08-18 | $11.26 | $15.27 | 936,500 | $11.37 | 89,619 |
| 2026-08-17 | $11.42 | $15.49 | 1,166,800 | $11.49 | 80,445 |
| 2026-08-14 | $11.50 | $15.60 | 1,075,400 | $11.62 | 94,862 |
| 2026-08-13 | $11.63 | $15.77 | 1,556,700 | $11.17 | 156,218 |
| 2026-08-12 | $11.11 | $15.07 | 1,237,600 | $11.29 | 109,839 |
| 2026-08-11 | $11.20 | $15.19 | 1,408,900 | $11.36 | 110,011 |
| 2026-08-10 | $11.20 | $15.19 | 1,169,500 | $11.37 | 130,704 |
| 2026-08-07 | $11.53 | $15.41 | 1,514,100 | $11.29 | 101,757 |
| 2026-08-06 | $11.23 | $15.01 | 689,700 | $11.26 | 68,924 |
| 2026-08-05 | $11.34 | $15.16 | 1,181,900 | $11.58 | 92,175 |
| 2026-08-04 | $11.43 | $15.28 | 1,694,300 | $11.46 | 154,575 |
| 2026-08-03 | $11.17 | $14.93 | 1,646,000 | $11.06 | 125,051 |
| 2026-07-31 | $10.82 | $14.47 | 1,845,300 | $11.25 | 164,212 |
| 2026-07-30 | $10.97 | $14.67 | 1,513,800 | $10.66 | 92,556 |
| 2026-07-29 | $10.68 | $14.28 | 1,410,000 | $11.04 | 102,715 |
| 2026-07-28 | $11.10 | $14.84 | 1,216,600 | $11.06 | 59,325 |
| 2026-07-27 | $11.06 | $14.79 | 807,700 | $10.92 | 91,144 |
| 2026-07-24 | $10.80 | $14.44 | 1,481,200 | $10.98 | 106,147 |
| 2026-07-23 | $10.79 | $14.43 | 1,085,900 | $10.78 | 57,269 |
| 2026-07-22 | $10.93 | $14.61 | 887,800 | $11.20 | 54,345 |
| 2026-07-21 | $11.14 | $14.89 | 661,000 | $11.00 | 62,182 |
| 2026-07-20 | $11.09 | $14.83 | 790,500 | $10.94 | 44,841 |
| 2026-07-17 | $11.01 | $14.72 | 744,100 | — | — |
| 2026-07-16 | $11.10 | $14.84 | 589,000 | — | — |
| 2026-07-15 | $11.15 | $14.91 | 815,800 | — | — |
| 2026-07-14 | $11.10 | $14.84 | 580,500 | — | — |
| 2026-07-13 | $10.91 | $14.59 | 571,600 | — | — |
| 2026-07-10 | $11.05 | $14.77 | 568,100 | — | — |
| 2026-07-09 | $11.06 | $14.79 | 852,500 | — | — |
| 2026-07-08 | $11.00 | $14.71 | 659,500 | — | — |
| 2026-07-07 | $11.07 | $14.80 | 473,900 | — | — |
| 2026-07-06 | $11.15 | $14.91 | 654,100 | — | — |
| 2026-07-02 | $11.10 | $14.84 | 722,300 | — | — |
| 2026-07-01 | $11.00 | $14.71 | 703,800 | — | — |
| 2026-06-30 | $10.98 | $14.68 | 779,100 | — | — |
| 2026-06-29 | $10.75 | $14.37 | 1,222,200 | — | — |
| 2026-06-26 | $10.99 | $14.69 | 1,641,300 | — | — |
| 2026-06-25 | $10.88 | $14.55 | 919,300 | — | — |
| 2026-06-24 | $10.76 | $14.39 | 971,400 | — | — |
| 2026-06-23 | $11.03 | $14.75 | 963,400 | — | — |
| 2026-06-22 | $11.21 | $14.99 | 1,102,400 | — | — |
| 2026-06-18 | $11.37 | $15.20 | 1,437,400 | — | — |
| 2026-06-17 | $11.55 | $15.44 | 761,300 | — | — |
| 2026-06-16 | $11.62 | $15.54 | 568,300 | — | — |
| 2026-06-15 | $11.58 | $15.48 | 495,800 | — | — |
| 2026-06-12 | $11.55 | $15.44 | 643,700 | — | — |
| 2026-06-11 | $11.50 | $15.37 | 471,200 | — | — |
| 2026-06-10 | $11.22 | $15.00 | 562,000 | — | — |
| 2026-06-09 | $11.47 | $15.33 | 989,000 | — | — |
| 2026-06-08 | $11.40 | $15.24 | 1,116,400 | — | — |
| 2026-06-05 | $11.15 | $14.91 | 753,300 | — | — |
| 2026-06-04 | $11.51 | $15.38 | 624,200 | — | — |
| 2026-06-03 | $11.17 | $14.93 | 1,357,600 | — | — |
| 2026-06-02 | $11.62 | $15.54 | 1,196,600 | — | — |
| 2026-06-01 | $11.65 | $15.58 | 1,210,900 | — | — |
| 2026-05-29 | $11.59 | $15.50 | 1,835,100 | — | — |
| 2026-05-28 | $11.43 | $15.28 | 514,400 | — | — |
| 2026-05-27 | $11.48 | $15.35 | 541,000 | — | — |
| 2026-05-26 | $11.29 | $15.09 | 1,064,600 | — | — |
| 2026-05-22 | $11.02 | $14.73 | 540,000 | — | — |
| 2026-05-21 | $11.17 | $14.93 | 707,200 | — | — |
| 2026-05-20 | $11.11 | $14.85 | 868,300 | — | — |
| 2026-05-19 | $10.93 | $14.61 | 770,300 | — | — |
| 2026-05-18 | $11.15 | $14.91 | 560,200 | — | — |
| 2026-05-15 | $11.36 | $14.97 | 1,146,100 | — | — |
| 2026-05-14 | $11.56 | $15.23 | 902,400 | — | — |
| 2026-05-13 | $11.29 | $14.88 | 1,139,400 | — | — |
| 2026-05-12 | $11.55 | $15.22 | 1,129,300 | — | — |
| 2026-05-11 | $11.75 | $15.48 | 1,668,500 | — | — |
| 2026-05-08 | $12.37 | $16.30 | 1,956,100 | — | — |
| 2026-05-07 | $12.04 | $15.87 | 2,269,700 | — | — |
| 2026-05-06 | $12.92 | $17.03 | 1,646,300 | — | — |
| 2026-05-05 | $12.94 | $17.05 | 540,000 | — | — |
| 2026-05-04 | $12.68 | $16.71 | 598,600 | — | — |
| 2026-05-01 | $12.69 | $16.72 | 458,300 | — | — |
| 2026-04-30 | $12.91 | $17.01 | 681,300 | — | — |
| 2026-04-29 | $12.47 | $16.43 | 654,900 | — | — |
| 2026-04-28 | $12.63 | $16.64 | 632,800 | — | — |
| 2026-04-27 | $12.71 | $16.75 | 749,900 | — | — |
| 2026-04-24 | $13.09 | $17.25 | 832,700 | — | — |
| 2026-04-23 | $12.88 | $16.97 | 890,200 | — | — |
| 2026-04-22 | $13.12 | $17.29 | 850,600 | — | — |
| 2026-04-21 | $13.21 | $17.41 | 797,400 | — | — |
| 2026-04-20 | $13.31 | $17.54 | 528,100 | — | — |
| 2026-04-17 | $13.35 | $17.59 | 912,500 | — | — |
| 2026-04-16 | $13.10 | $17.26 | 703,600 | — | — |
| 2026-04-15 | $12.90 | $17.00 | 1,197,600 | — | — |
| 2026-04-14 | $12.40 | $16.34 | 602,500 | — | — |
| 2026-04-13 | $12.47 | $16.43 | 590,100 | — | — |
| 2026-04-10 | $12.31 | $16.22 | 684,600 | — | — |
| 2026-04-09 | $12.45 | $16.41 | 582,300 | — | — |
| 2026-04-08 | $12.39 | $16.33 | 1,131,400 | — | — |
| 2026-04-07 | $12.30 | $16.21 | 861,400 | — | — |
| 2026-04-06 | $12.61 | $16.62 | 1,120,400 | — | — |
| 2026-04-02 | $12.66 | $16.68 | 1,007,500 | — | — |
| 2026-04-01 | $12.64 | $16.66 | 1,298,700 | — | — |
| 2026-03-31 | $12.60 | $16.60 | 1,667,700 | — | — |
| 2026-03-30 | $12.02 | $15.84 | 1,499,600 | — | — |
| 2026-03-27 | $11.58 | $15.26 | 980,400 | — | — |
| 2026-03-26 | $11.51 | $15.17 | 774,200 | — | — |
| 2026-03-25 | $11.55 | $15.22 | 667,700 | — | — |
| 2026-03-24 | $11.36 | $14.97 | 533,000 | — | — |
| 2026-03-23 | $11.51 | $15.17 | 606,800 | — | — |
| 2026-03-20 | $11.20 | $14.76 | 953,800 | — | — |
| 2026-03-19 | $11.49 | $15.14 | 784,800 | — | — |
| 2026-03-18 | $11.27 | $14.85 | 624,200 | — | — |
| 2026-03-17 | $11.37 | $14.98 | 722,600 | — | — |
| 2026-03-16 | $11.39 | $15.01 | 675,800 | — | — |
| 2026-03-13 | $11.23 | $14.80 | 811,100 | — | — |
| 2026-03-12 | $11.56 | $15.23 | 1,189,400 | — | — |
| 2026-03-11 | $11.96 | $15.76 | 1,351,800 | — | — |
| 2026-03-10 | $11.84 | $15.60 | 959,800 | — | — |
| 2026-03-09 | $11.81 | $15.56 | 1,220,200 | — | — |
| 2026-03-06 | $11.97 | $15.77 | 1,063,200 | — | — |
| 2026-03-05 | $12.33 | $16.25 | 933,400 | — | — |
| 2026-03-04 | $12.46 | $16.42 | 666,300 | — | — |
| 2026-03-03 | $12.51 | $16.49 | 818,400 | — | — |
| 2026-03-02 | $13.13 | $17.30 | 908,700 | — | — |
| 2026-02-27 | $13.12 | $17.29 | 1,356,300 | — | — |
| 2026-02-26 | $13.50 | $17.79 | 1,309,500 | — | — |
| 2026-02-25 | $13.37 | $17.62 | 811,500 | — | — |
| 2026-02-24 | $13.32 | $17.55 | 820,000 | — | — |
| 2026-02-23 | $13.27 | $17.49 | 1,149,500 | — | — |
| 2026-02-20 | $14.00 | $18.45 | 1,088,800 | — | — |
| 2026-02-19 | $14.00 | $18.25 | 966,000 | — | — |
| 2026-02-18 | $13.90 | $18.12 | 938,800 | — | — |
| 2026-02-17 | $13.69 | $17.85 | 1,225,600 | — | — |
| 2026-02-13 | $13.91 | $18.13 | 937,700 | — | — |
| 2026-02-12 | $13.91 | $18.13 | 1,029,800 | — | — |
| 2026-02-11 | $14.16 | $18.46 | 1,151,100 | — | — |
| 2026-02-10 | $14.25 | $18.58 | 1,637,700 | — | — |
| 2026-02-09 | $14.57 | $18.99 | 1,279,400 | — | — |
| 2026-02-06 | $14.16 | $18.46 | 1,207,900 | — | — |
| 2026-02-05 | $13.75 | $17.93 | 1,338,100 | — | — |
| 2026-02-04 | $13.99 | $18.24 | 1,695,200 | — | — |
| 2026-02-03 | $14.27 | $18.60 | 2,033,000 | — | — |
| 2026-02-02 | $14.94 | $19.48 | 1,225,500 | — | — |
| 2026-01-30 | $14.61 | $19.05 | 2,139,500 | — | — |
| 2026-01-29 | $14.67 | $19.12 | 1,936,600 | — | — |
| 2026-01-28 | $15.45 | $20.14 | 1,955,700 | — | — |
| 2026-01-27 | $15.95 | $20.79 | 1,611,700 | — | — |
| 2026-01-26 | $16.37 | $21.34 | 1,877,800 | — | — |
| 2026-01-23 | $17.15 | $22.36 | 536,600 | — | — |
| 2026-01-22 | $17.30 | $22.55 | 300,200 | — | — |
| 2026-01-21 | $17.19 | $22.41 | 679,600 | — | — |
| 2026-01-20 | $16.99 | $22.15 | 397,600 | — | — |
| 2026-01-16 | $17.42 | $22.71 | 578,300 | — | — |
| 2026-01-15 | $17.43 | $22.72 | 486,000 | — | — |
| 2026-01-14 | $17.23 | $22.46 | 410,500 | — | — |
| 2026-01-13 | $17.26 | $22.50 | 443,200 | — | — |
| 2026-01-12 | $17.23 | $22.46 | 403,000 | — | — |
| 2026-01-09 | $17.28 | $22.53 | 395,300 | — | — |
| 2026-01-08 | $17.59 | $22.93 | 430,800 | — | — |
| 2026-01-07 | $17.40 | $22.68 | 701,900 | — | — |
| 2026-01-06 | $17.18 | $22.40 | 853,400 | — | — |
| 2026-01-05 | $16.72 | $21.80 | 757,800 | — | — |
| 2026-01-02 | $15.92 | $20.75 | 282,400 | — | — |