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
- 2019-04-11 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 | — | — | — | $13.65 | 95,878 |
| 2026-09-03 | — | — | — | $14.01 | 71,120 |
| 2026-09-02 | — | — | — | $14.01 | 113,600 |
| 2026-09-01 | — | — | — | $13.91 | 107,997 |
| 2026-08-31 | — | — | — | $13.73 | 161,250 |
| 2026-08-28 | — | — | — | $13.17 | 234,264 |
| 2026-08-27 | $12.63 | $12.63 | 1,741,100 | $12.50 | 104,671 |
| 2026-08-26 | $12.19 | $12.19 | 1,204,200 | $11.75 | 47,735 |
| 2026-08-25 | $12.25 | $12.25 | 1,098,600 | $12.27 | 63,832 |
| 2026-08-24 | $12.40 | $12.40 | 1,346,700 | $12.29 | 61,824 |
| 2026-08-21 | $12.32 | $12.32 | 2,195,600 | $12.09 | 103,140 |
| 2026-08-20 | $12.12 | $12.12 | 797,600 | $12.11 | 57,956 |
| 2026-08-19 | $12.17 | $12.17 | 989,600 | $11.77 | 54,900 |
| 2026-08-18 | $11.86 | $11.86 | 985,000 | $11.88 | 81,502 |
| 2026-08-17 | $11.70 | $11.70 | 972,400 | $11.60 | 46,378 |
| 2026-08-14 | $11.90 | $11.90 | 1,184,900 | $12.29 | 66,329 |
| 2026-08-13 | $12.09 | $12.09 | 1,417,300 | $11.42 | 95,735 |
| 2026-08-12 | $11.36 | $11.36 | 828,200 | $11.66 | 61,641 |
| 2026-08-11 | $11.87 | $11.87 | 1,211,300 | $11.86 | 67,776 |
| 2026-08-10 | $11.88 | $11.88 | 869,700 | $11.52 | 49,858 |
| 2026-08-07 | $11.69 | $11.69 | 1,010,100 | $11.40 | 80,758 |
| 2026-08-06 | $11.10 | $11.10 | 885,800 | $10.76 | 54,769 |
| 2026-08-05 | $11.22 | $11.22 | 1,029,900 | $11.38 | 65,054 |
| 2026-08-04 | $11.29 | $11.29 | 1,323,300 | $11.22 | 99,135 |
| 2026-08-03 | $11.10 | $11.10 | 1,438,500 | $10.95 | 123,771 |
| 2026-07-31 | $10.58 | $10.58 | 1,414,100 | $10.10 | 117,602 |
| 2026-07-30 | $10.37 | $10.37 | 1,581,800 | $10.49 | 120,638 |
| 2026-07-29 | $10.76 | $10.76 | 1,563,300 | $10.50 | 195,025 |
| 2026-07-28 | $10.31 | $10.31 | 1,528,700 | $9.90 | 147,178 |
| 2026-07-27 | $9.76 | $9.76 | 1,159,700 | $9.36 | 133,057 |
| 2026-07-24 | $9.08 | $9.08 | 1,072,100 | $8.88 | 86,804 |
| 2026-07-23 | $8.63 | $8.63 | 1,906,100 | $8.79 | 182,177 |
| 2026-07-22 | $8.82 | $8.82 | 1,885,300 | $9.40 | 114,698 |
| 2026-07-21 | $9.39 | $9.39 | 1,968,200 | $9.74 | 170,522 |
| 2026-07-20 | $10.34 | $10.34 | 921,500 | $10.14 | 60,362 |
| 2026-07-17 | $10.30 | $10.30 | 1,290,700 | — | — |
| 2026-07-16 | $10.65 | $10.65 | 1,874,600 | — | — |
| 2026-07-15 | $10.75 | $10.75 | 1,507,900 | — | — |
| 2026-07-14 | $10.99 | $10.99 | 2,326,600 | — | — |
| 2026-07-13 | $10.84 | $10.84 | 1,515,000 | — | — |
| 2026-07-10 | $10.33 | $10.33 | 1,382,700 | — | — |
| 2026-07-09 | $10.46 | $10.46 | 1,965,000 | — | — |
| 2026-07-08 | $10.04 | $10.04 | 1,419,400 | — | — |
| 2026-07-07 | $10.28 | $10.28 | 1,862,500 | — | — |
| 2026-07-06 | $9.95 | $9.95 | 1,596,100 | — | — |
| 2026-07-02 | $9.98 | $9.98 | 1,830,300 | — | — |
| 2026-07-01 | $10.03 | $10.03 | 2,211,200 | — | — |
| 2026-06-30 | $9.65 | $9.65 | 1,860,200 | — | — |
| 2026-06-29 | $9.38 | $9.38 | 1,600,700 | — | — |
| 2026-06-26 | $9.09 | $9.09 | 3,001,500 | — | — |
| 2026-06-25 | $8.56 | $8.56 | 1,382,400 | — | — |
| 2026-06-24 | $8.87 | $8.87 | 1,820,100 | — | — |
| 2026-06-23 | $8.49 | $8.49 | 2,808,600 | — | — |
| 2026-06-22 | $8.24 | $8.24 | 2,454,400 | — | — |
| 2026-06-18 | $8.48 | $8.48 | 4,197,000 | — | — |
| 2026-06-17 | $8.62 | $8.62 | 2,683,200 | — | — |
| 2026-06-16 | $8.82 | $8.82 | 2,445,300 | — | — |
| 2026-06-15 | $8.97 | $8.97 | 2,118,800 | — | — |
| 2026-06-12 | $8.96 | $8.96 | 1,343,000 | — | — |
| 2026-06-11 | $8.77 | $8.77 | 1,685,000 | — | — |
| 2026-06-10 | $8.80 | $8.80 | 1,534,500 | — | — |
| 2026-06-09 | $8.74 | $8.74 | 1,487,800 | — | — |
| 2026-06-08 | $9.04 | $9.04 | 1,793,000 | — | — |
| 2026-06-05 | $9.25 | $9.25 | 1,900,700 | — | — |
| 2026-06-04 | $9.50 | $9.50 | 1,959,900 | — | — |
| 2026-06-03 | $9.30 | $9.30 | 2,577,900 | — | — |
| 2026-06-02 | $10.14 | $10.14 | 2,828,400 | — | — |
| 2026-06-01 | $10.69 | $10.69 | 4,280,400 | — | — |
| 2026-05-29 | $9.95 | $9.95 | 8,863,800 | — | — |
| 2026-05-28 | $7.44 | $7.44 | 2,886,300 | — | — |
| 2026-05-27 | $7.19 | $7.19 | 1,178,600 | — | — |
| 2026-05-26 | $7.19 | $7.19 | 1,176,600 | — | — |
| 2026-05-22 | $7.20 | $7.20 | 1,303,400 | — | — |
| 2026-05-21 | $7.05 | $7.05 | 1,626,300 | — | — |
| 2026-05-20 | $7.16 | $7.16 | 1,557,700 | — | — |
| 2026-05-19 | $6.89 | $6.89 | 1,607,500 | — | — |
| 2026-05-18 | $6.95 | $6.95 | 1,884,100 | — | — |
| 2026-05-15 | $6.77 | $6.77 | 1,553,800 | — | — |
| 2026-05-14 | $6.73 | $6.73 | 1,653,300 | — | — |
| 2026-05-13 | $6.67 | $6.67 | 2,187,900 | — | — |
| 2026-05-12 | $6.75 | $6.75 | 2,138,900 | — | — |
| 2026-05-11 | $6.90 | $6.90 | 1,667,000 | — | — |
| 2026-05-08 | $7.29 | $7.29 | 1,912,900 | — | — |
| 2026-05-07 | $7.41 | $7.41 | 2,560,300 | — | — |
| 2026-05-06 | $6.85 | $6.85 | 1,479,000 | — | — |
| 2026-05-05 | $7.21 | $7.21 | 1,362,900 | — | — |
| 2026-05-04 | $7.42 | $7.42 | 2,131,800 | — | — |
| 2026-05-01 | $7.35 | $7.35 | 2,396,300 | — | — |
| 2026-04-30 | $6.65 | $6.65 | 1,423,600 | — | — |
| 2026-04-29 | $6.65 | $6.65 | 1,119,600 | — | — |
| 2026-04-28 | $6.72 | $6.72 | 1,963,300 | — | — |
| 2026-04-27 | $6.74 | $6.74 | 2,913,700 | — | — |
| 2026-04-24 | $7.13 | $7.13 | 5,918,700 | — | — |
| 2026-04-23 | $6.16 | $6.16 | 1,503,700 | — | — |
| 2026-04-22 | $6.71 | $6.71 | 1,451,500 | — | — |
| 2026-04-21 | $6.56 | $6.56 | 1,951,100 | — | — |
| 2026-04-20 | $6.52 | $6.52 | 1,953,300 | — | — |
| 2026-04-17 | $6.32 | $6.32 | 2,085,500 | — | — |
| 2026-04-16 | $6.41 | $6.41 | 2,450,200 | — | — |
| 2026-04-15 | $6.32 | $6.32 | 3,024,700 | — | — |
| 2026-04-14 | $5.82 | $5.82 | 6,785,100 | — | — |
| 2026-04-13 | $6.06 | $6.06 | 2,265,500 | — | — |
| 2026-04-10 | $5.73 | $5.73 | 2,425,400 | — | — |
| 2026-04-09 | $6.07 | $6.07 | 3,411,200 | — | — |
| 2026-04-08 | $6.24 | $6.24 | 2,480,100 | — | — |
| 2026-04-07 | $6.42 | $6.42 | 2,384,100 | — | — |
| 2026-04-06 | $6.59 | $6.59 | 1,787,300 | — | — |
| 2026-04-02 | $6.40 | $6.40 | 1,861,900 | — | — |
| 2026-04-01 | $6.32 | $6.32 | 2,189,300 | — | — |
| 2026-03-31 | $6.21 | $6.21 | 2,207,600 | — | — |
| 2026-03-30 | $6.15 | $6.15 | 1,904,600 | — | — |
| 2026-03-27 | $6.01 | $6.01 | 2,512,100 | — | — |
| 2026-03-26 | $6.31 | $6.31 | 2,369,500 | — | — |
| 2026-03-25 | $6.33 | $6.33 | 2,404,400 | — | — |
| 2026-03-24 | $6.49 | $6.49 | 3,691,500 | — | — |
| 2026-03-23 | $7.09 | $7.09 | 2,669,400 | — | — |
| 2026-03-20 | $6.92 | $6.92 | 3,712,200 | — | — |
| 2026-03-19 | $6.90 | $6.90 | 3,507,100 | — | — |
| 2026-03-18 | $6.97 | $6.97 | 3,607,100 | — | — |
| 2026-03-17 | $6.90 | $6.90 | 2,746,200 | — | — |
| 2026-03-16 | $6.94 | $6.94 | 4,531,800 | — | — |
| 2026-03-13 | $7.07 | $7.07 | 6,141,400 | — | — |
| 2026-03-12 | $7.27 | $7.27 | 4,735,600 | — | — |
| 2026-03-11 | $7.37 | $7.37 | 2,891,700 | — | — |
| 2026-03-10 | $7.63 | $7.63 | 2,501,600 | — | — |
| 2026-03-09 | $7.88 | $7.88 | 2,965,100 | — | — |
| 2026-03-06 | $7.98 | $7.98 | 3,004,900 | — | — |
| 2026-03-05 | $7.76 | $7.76 | 4,076,500 | — | — |
| 2026-03-04 | $7.62 | $7.62 | 2,561,200 | — | — |
| 2026-03-03 | $7.39 | $7.39 | 3,799,000 | — | — |
| 2026-03-02 | $7.15 | $7.15 | 3,517,600 | — | — |
| 2026-02-27 | $7.06 | $7.06 | 3,382,800 | — | — |
| 2026-02-26 | $7.08 | $7.08 | 4,154,500 | — | — |
| 2026-02-25 | $6.74 | $6.74 | 6,458,400 | — | — |
| 2026-02-24 | $6.39 | $6.39 | 4,493,200 | — | — |
| 2026-02-23 | $6.25 | $6.25 | 3,774,500 | — | — |
| 2026-02-20 | $6.57 | $6.57 | 4,951,600 | — | — |
| 2026-02-19 | $6.69 | $6.69 | 3,008,000 | — | — |
| 2026-02-18 | $6.95 | $6.95 | 4,469,900 | — | — |
| 2026-02-17 | $6.86 | $6.86 | 3,797,700 | — | — |
| 2026-02-13 | $6.94 | $6.94 | 6,492,000 | — | — |
| 2026-02-12 | $6.78 | $6.78 | 5,042,700 | — | — |
| 2026-02-11 | $7.11 | $7.11 | 5,009,000 | — | — |
| 2026-02-10 | $7.82 | $7.82 | 3,787,400 | — | — |
| 2026-02-09 | $7.82 | $7.82 | 2,827,100 | — | — |
| 2026-02-06 | $8.04 | $8.04 | 3,754,300 | — | — |
| 2026-02-05 | $7.90 | $7.90 | 4,198,800 | — | — |
| 2026-02-04 | $8.69 | $8.69 | 4,060,700 | — | — |
| 2026-02-03 | $8.92 | $8.92 | 7,934,600 | — | — |
| 2026-02-02 | $10.38 | $10.38 | 3,891,800 | — | — |
| 2026-01-30 | $10.60 | $10.60 | 1,966,500 | — | — |
| 2026-01-29 | $10.51 | $10.51 | 2,213,200 | — | — |
| 2026-01-28 | $10.76 | $10.76 | 1,733,600 | — | — |
| 2026-01-27 | $10.97 | $10.97 | 1,527,700 | — | — |
| 2026-01-26 | $11.29 | $11.29 | 1,567,900 | — | — |
| 2026-01-23 | $11.17 | $11.17 | 1,551,900 | — | — |
| 2026-01-22 | $11.21 | $11.21 | 3,071,200 | — | — |
| 2026-01-21 | $10.77 | $10.77 | 2,432,700 | — | — |
| 2026-01-20 | $10.97 | $10.97 | 2,910,000 | — | — |
| 2026-01-16 | $11.22 | $11.22 | 2,937,800 | — | — |
| 2026-01-15 | $11.82 | $11.82 | 2,953,500 | — | — |
| 2026-01-14 | $11.94 | $11.94 | 2,490,600 | — | — |
| 2026-01-13 | $11.87 | $11.87 | 2,169,100 | — | — |
| 2026-01-12 | $12.26 | $12.26 | 1,404,900 | — | — |
| 2026-01-09 | $12.34 | $12.34 | 2,004,600 | — | — |
| 2026-01-08 | $12.67 | $12.67 | 2,079,700 | — | — |
| 2026-01-07 | $12.75 | $12.75 | 1,727,600 | — | — |
| 2026-01-06 | $12.50 | $12.50 | 2,154,300 | — | — |
| 2026-01-05 | $12.11 | $12.11 | 2,665,700 | — | — |
| 2026-01-02 | $12.39 | $12.39 | 1,743,700 | — | — |