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
- 2021-01-14 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 | — | — | — | $10.56 | 334,937 |
| 2026-09-03 | — | — | — | $10.60 | 589,223 |
| 2026-09-02 | — | — | — | $10.29 | 483,126 |
| 2026-09-01 | — | — | — | $10.45 | 346,159 |
| 2026-08-31 | — | — | — | $10.74 | 383,128 |
| 2026-08-28 | — | — | — | $11.16 | 403,045 |
| 2026-08-27 | $11.27 | $11.27 | 7,847,000 | $11.32 | 313,926 |
| 2026-08-26 | $11.27 | $11.27 | 7,870,400 | $11.64 | 363,108 |
| 2026-08-25 | $11.48 | $11.48 | 10,800,400 | $11.49 | 541,988 |
| 2026-08-24 | $11.38 | $11.38 | 10,971,100 | $11.72 | 513,269 |
| 2026-08-21 | $12.02 | $12.02 | 11,471,900 | $12.04 | 479,076 |
| 2026-08-20 | $11.77 | $11.77 | 15,123,800 | $12.33 | 563,143 |
| 2026-08-19 | $12.40 | $12.40 | 13,872,500 | $12.63 | 499,059 |
| 2026-08-18 | $12.94 | $12.94 | 14,636,600 | $12.62 | 681,077 |
| 2026-08-17 | $13.41 | $13.41 | 17,017,600 | $13.52 | 747,741 |
| 2026-08-14 | $13.58 | $13.58 | 14,192,000 | $13.52 | 642,513 |
| 2026-08-13 | $13.20 | $13.20 | 16,338,500 | $12.91 | 889,635 |
| 2026-08-12 | $13.49 | $13.49 | 16,544,700 | $13.62 | 939,010 |
| 2026-08-11 | $13.51 | $13.51 | 17,043,200 | $13.27 | 1,006,216 |
| 2026-08-10 | $13.12 | $13.12 | 19,226,900 | $13.49 | 713,771 |
| 2026-08-07 | $13.59 | $13.59 | 33,000,000 | $12.56 | 1,443,103 |
| 2026-08-06 | $11.83 | $11.83 | 33,295,900 | $12.25 | 797,882 |
| 2026-08-05 | $10.72 | $10.72 | 19,835,200 | $10.62 | 711,432 |
| 2026-08-04 | $10.63 | $10.63 | 20,152,600 | $10.06 | 724,547 |
| 2026-08-03 | $9.64 | $9.64 | 19,150,400 | $8.46 | 754,917 |
| 2026-07-31 | $8.62 | $8.62 | 19,007,700 | $8.79 | 690,651 |
| 2026-07-30 | $8.47 | $8.47 | 17,164,700 | $8.07 | 703,627 |
| 2026-07-29 | $7.78 | $7.78 | 15,744,600 | $8.59 | 656,711 |
| 2026-07-28 | $8.57 | $8.57 | 12,076,300 | $8.50 | 577,457 |
| 2026-07-27 | $8.83 | $8.83 | 12,826,900 | $8.78 | 572,122 |
| 2026-07-24 | $8.69 | $8.69 | 13,362,200 | $9.06 | 590,796 |
| 2026-07-23 | $9.28 | $9.28 | 15,178,500 | $8.91 | 552,244 |
| 2026-07-22 | $8.99 | $8.99 | 11,329,800 | $9.32 | 535,317 |
| 2026-07-21 | $9.42 | $9.42 | 20,034,800 | $8.83 | 861,354 |
| 2026-07-20 | $8.60 | $8.60 | 17,021,400 | $8.45 | 782,523 |
| 2026-07-17 | $8.45 | $8.45 | 13,823,800 | — | — |
| 2026-07-16 | $8.45 | $8.45 | 18,585,000 | — | — |
| 2026-07-15 | $9.36 | $9.36 | 19,403,400 | — | — |
| 2026-07-14 | $9.74 | $9.74 | 13,269,200 | — | — |
| 2026-07-13 | $9.59 | $9.59 | 17,334,100 | — | — |
| 2026-07-10 | $10.18 | $10.18 | 10,860,200 | — | — |
| 2026-07-09 | $10.47 | $10.47 | 12,505,200 | — | — |
| 2026-07-08 | $10.58 | $10.58 | 14,441,900 | — | — |
| 2026-07-07 | $10.21 | $10.21 | 16,692,700 | — | — |
| 2026-07-06 | $11.36 | $11.36 | 17,400,400 | — | — |
| 2026-07-02 | $11.31 | $11.31 | 20,909,900 | — | — |
| 2026-07-01 | $11.97 | $11.97 | 21,964,000 | — | — |
| 2026-06-30 | $12.23 | $12.23 | 35,235,400 | — | — |
| 2026-06-29 | $11.69 | $11.69 | 29,654,200 | — | — |
| 2026-06-26 | $10.93 | $10.93 | 34,285,400 | — | — |
| 2026-06-25 | $10.80 | $10.80 | 27,398,600 | — | — |
| 2026-06-24 | $11.38 | $11.38 | 21,101,700 | — | — |
| 2026-06-23 | $12.22 | $12.22 | 26,957,500 | — | — |
| 2026-06-22 | $13.02 | $13.02 | 33,173,300 | — | — |
| 2026-06-18 | $14.35 | $14.35 | 46,785,400 | — | — |
| 2026-06-17 | $14.36 | $14.36 | 35,795,000 | — | — |
| 2026-06-16 | $13.50 | $13.50 | 46,413,200 | — | — |
| 2026-06-15 | $14.83 | $14.83 | 42,215,600 | — | — |
| 2026-06-12 | $15.12 | $15.12 | 64,219,200 | — | — |
| 2026-06-11 | $17.09 | $17.09 | 71,259,600 | — | — |
| 2026-06-10 | $14.87 | $14.87 | 31,312,800 | — | — |
| 2026-06-09 | $15.75 | $15.75 | 69,151,600 | — | — |
| 2026-06-08 | $18.57 | $18.57 | 33,480,500 | — | — |
| 2026-06-05 | $18.45 | $18.45 | 54,050,000 | — | — |
| 2026-06-04 | $21.43 | $21.43 | 74,963,000 | — | — |
| 2026-06-03 | $18.62 | $18.62 | 41,623,400 | — | — |
| 2026-06-02 | $20.58 | $20.58 | 36,395,200 | — | — |
| 2026-06-01 | $20.68 | $20.68 | 57,167,500 | — | — |
| 2026-05-29 | $24.57 | $24.57 | 64,625,300 | — | — |
| 2026-05-28 | $25.90 | $25.90 | 86,741,500 | — | — |
| 2026-05-27 | $24.00 | $24.00 | 121,289,200 | — | — |
| 2026-05-26 | $22.04 | $22.04 | 108,331,400 | — | — |
| 2026-05-22 | $17.49 | $17.49 | 55,447,700 | — | — |
| 2026-05-21 | $15.35 | $15.35 | 44,693,400 | — | — |
| 2026-05-20 | $14.77 | $14.77 | 52,724,500 | — | — |
| 2026-05-19 | $13.91 | $13.91 | 53,682,800 | — | — |
| 2026-05-18 | $13.96 | $13.96 | 82,616,100 | — | — |
| 2026-05-15 | $14.06 | $14.06 | 53,552,000 | — | — |
| 2026-05-14 | $13.99 | $13.99 | 67,858,400 | — | — |
| 2026-05-13 | $11.46 | $11.46 | 29,642,100 | — | — |
| 2026-05-12 | $11.56 | $11.56 | 27,630,700 | — | — |
| 2026-05-11 | $12.16 | $12.16 | 47,387,400 | — | — |
| 2026-05-08 | $11.07 | $11.07 | 56,024,000 | — | — |
| 2026-05-07 | $9.20 | $9.20 | 32,007,000 | — | — |
| 2026-05-06 | $9.64 | $9.64 | 31,128,100 | — | — |
| 2026-05-05 | $8.69 | $8.69 | 22,599,100 | — | — |
| 2026-05-04 | $8.64 | $8.64 | 22,718,100 | — | — |
| 2026-05-01 | $9.34 | $9.34 | 14,867,500 | — | — |
| 2026-04-30 | $9.19 | $9.19 | 14,381,600 | — | — |
| 2026-04-29 | $8.60 | $8.60 | 14,758,000 | — | — |
| 2026-04-28 | $9.04 | $9.04 | 16,862,800 | — | — |
| 2026-04-27 | $9.33 | $9.33 | 24,251,900 | — | — |
| 2026-04-24 | $9.68 | $9.68 | 26,340,500 | — | — |
| 2026-04-23 | $10.04 | $10.04 | 54,697,500 | — | — |
| 2026-04-22 | $11.93 | $11.93 | 48,398,300 | — | — |
| 2026-04-21 | $10.31 | $10.31 | 30,130,000 | — | — |
| 2026-04-20 | $10.21 | $10.21 | 22,030,500 | — | — |
| 2026-04-17 | $10.34 | $10.34 | 24,983,700 | — | — |
| 2026-04-16 | $11.22 | $11.22 | 34,253,400 | — | — |
| 2026-04-15 | $9.91 | $9.91 | 16,841,100 | — | — |
| 2026-04-14 | $9.81 | $9.81 | 22,540,700 | — | — |
| 2026-04-13 | $9.99 | $9.99 | 15,945,000 | — | — |
| 2026-04-10 | $9.29 | $9.29 | 14,313,400 | — | — |
| 2026-04-09 | $9.22 | $9.22 | 12,846,600 | — | — |
| 2026-04-08 | $9.61 | $9.61 | 22,496,900 | — | — |
| 2026-04-07 | $9.65 | $9.65 | 17,314,300 | — | — |
| 2026-04-06 | $9.91 | $9.91 | 17,241,800 | — | — |
| 2026-04-02 | $9.73 | $9.73 | 28,421,000 | — | — |
| 2026-04-01 | $9.08 | $9.08 | 18,512,500 | — | — |
| 2026-03-31 | $8.50 | $8.50 | 15,963,700 | — | — |
| 2026-03-30 | $7.71 | $7.71 | 17,349,000 | — | — |
| 2026-03-27 | $8.16 | $8.16 | 17,435,900 | — | — |
| 2026-03-26 | $8.87 | $8.87 | 17,919,600 | — | — |
| 2026-03-25 | $9.16 | $9.16 | 36,576,500 | — | — |
| 2026-03-24 | $9.05 | $9.05 | 20,970,400 | — | — |
| 2026-03-23 | $9.38 | $9.38 | 18,930,900 | — | — |
| 2026-03-20 | $9.20 | $9.20 | 21,993,800 | — | — |
| 2026-03-19 | $9.63 | $9.63 | 13,069,200 | — | — |
| 2026-03-18 | $9.55 | $9.55 | 12,233,000 | — | — |
| 2026-03-17 | $10.13 | $10.13 | 18,435,800 | — | — |
| 2026-03-16 | $9.54 | $9.54 | 14,194,100 | — | — |
| 2026-03-13 | $9.59 | $9.59 | 14,567,100 | — | — |
| 2026-03-12 | $9.48 | $9.48 | 15,612,400 | — | — |
| 2026-03-11 | $9.46 | $9.46 | 14,496,700 | — | — |
| 2026-03-10 | $9.23 | $9.23 | 12,206,700 | — | — |
| 2026-03-09 | $9.65 | $9.65 | 20,812,800 | — | — |
| 2026-03-06 | $8.55 | $8.55 | 17,902,400 | — | — |
| 2026-03-05 | $9.07 | $9.07 | 13,822,200 | — | — |
| 2026-03-04 | $9.28 | $9.28 | 13,699,100 | — | — |
| 2026-03-03 | $8.95 | $8.95 | 16,467,300 | — | — |
| 2026-03-02 | $9.52 | $9.52 | 24,244,000 | — | — |
| 2026-02-27 | $9.07 | $9.07 | 16,101,200 | — | — |
| 2026-02-26 | $9.55 | $9.55 | 30,025,600 | — | — |
| 2026-02-25 | $8.62 | $8.62 | 15,219,100 | — | — |
| 2026-02-24 | $8.42 | $8.42 | 9,855,400 | — | — |
| 2026-02-23 | $8.12 | $8.12 | 10,316,200 | — | — |
| 2026-02-20 | $7.99 | $7.99 | 13,508,700 | — | — |
| 2026-02-19 | $8.60 | $8.60 | 12,455,000 | — | — |
| 2026-02-18 | $8.40 | $8.40 | 15,398,500 | — | — |
| 2026-02-17 | $8.00 | $8.00 | 14,217,400 | — | — |
| 2026-02-13 | $8.02 | $8.02 | 16,668,400 | — | — |
| 2026-02-12 | $7.89 | $7.89 | 23,187,000 | — | — |
| 2026-02-11 | $9.01 | $9.01 | 20,920,900 | — | — |
| 2026-02-10 | $9.38 | $9.38 | 17,245,700 | — | — |
| 2026-02-09 | $10.09 | $10.09 | 22,784,800 | — | — |
| 2026-02-06 | $10.04 | $10.04 | 26,432,200 | — | — |
| 2026-02-05 | $8.80 | $8.80 | 28,095,200 | — | — |
| 2026-02-04 | $10.03 | $10.03 | 29,368,600 | — | — |
| 2026-02-03 | $11.26 | $11.26 | 29,904,800 | — | — |
| 2026-02-02 | $10.88 | $10.88 | 28,840,700 | — | — |
| 2026-01-30 | $11.75 | $11.75 | 42,743,200 | — | — |
| 2026-01-29 | $12.81 | $12.81 | 39,173,500 | — | — |
| 2026-01-28 | $13.29 | $13.29 | 54,363,500 | — | — |
| 2026-01-27 | $14.20 | $14.20 | 96,120,600 | — | — |
| 2026-01-26 | $10.96 | $10.96 | 38,187,900 | — | — |
| 2026-01-23 | $12.52 | $12.52 | 50,520,300 | — | — |
| 2026-01-22 | $11.98 | $11.98 | 33,777,100 | — | — |
| 2026-01-21 | $10.20 | $10.20 | 32,473,800 | — | — |
| 2026-01-20 | $10.66 | $10.66 | 32,001,700 | — | — |
| 2026-01-16 | $11.71 | $11.71 | 44,515,300 | — | — |
| 2026-01-15 | $10.86 | $10.86 | 26,017,000 | — | — |
| 2026-01-14 | $11.02 | $11.02 | 26,838,100 | — | — |
| 2026-01-13 | $10.14 | $10.14 | 19,392,300 | — | — |
| 2026-01-12 | $10.66 | $10.66 | 32,314,800 | — | — |
| 2026-01-09 | $10.98 | $10.98 | 25,624,700 | — | — |
| 2026-01-08 | $10.28 | $10.28 | 21,225,000 | — | — |
| 2026-01-07 | $9.83 | $9.83 | 23,668,600 | — | — |
| 2026-01-06 | $10.64 | $10.64 | 20,592,800 | — | — |
| 2026-01-05 | $10.26 | $10.26 | 28,271,900 | — | — |
| 2026-01-02 | $9.03 | $9.03 | 24,730,500 | — | — |