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
- 2019-06-28 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 | — | — | — | $9.98 | 251,640 |
| 2026-09-03 | — | — | — | $10.23 | 66,341 |
| 2026-09-02 | — | — | — | $10.16 | 118,655 |
| 2026-09-01 | — | — | — | $10.06 | 187,588 |
| 2026-08-31 | — | — | — | $11.00 | 163,931 |
| 2026-08-28 | — | — | — | $10.99 | 88,113 |
| 2026-08-27 | $10.95 | $10.95 | 1,748,700 | $10.98 | 101,721 |
| 2026-08-26 | $10.93 | $10.93 | 1,685,100 | $11.25 | 82,935 |
| 2026-08-25 | $11.12 | $11.12 | 2,420,300 | $11.30 | 135,571 |
| 2026-08-24 | $11.27 | $11.27 | 2,717,500 | $11.09 | 177,043 |
| 2026-08-21 | $11.12 | $11.12 | 7,785,200 | $11.76 | 325,983 |
| 2026-08-20 | $11.65 | $11.65 | 2,252,500 | $11.62 | 120,732 |
| 2026-08-19 | $11.78 | $11.78 | 3,353,100 | $11.20 | 191,567 |
| 2026-08-18 | $11.05 | $11.05 | 2,453,200 | $10.91 | 225,820 |
| 2026-08-17 | $11.08 | $11.08 | 3,601,900 | $11.35 | 228,937 |
| 2026-08-14 | $11.40 | $11.40 | 2,580,100 | $10.96 | 188,045 |
| 2026-08-13 | $10.94 | $10.94 | 2,661,300 | $11.26 | 122,426 |
| 2026-08-12 | $11.17 | $11.17 | 2,485,500 | $11.92 | 180,526 |
| 2026-08-11 | $11.80 | $11.80 | 2,322,600 | $12.01 | 189,695 |
| 2026-08-10 | $11.91 | $11.91 | 4,207,700 | $12.33 | 184,916 |
| 2026-08-07 | $12.30 | $12.30 | 12,128,100 | $13.62 | 702,585 |
| 2026-08-06 | $12.77 | $12.77 | 7,098,100 | $12.37 | 498,922 |
| 2026-08-05 | $12.65 | $12.65 | 3,456,300 | $12.87 | 235,956 |
| 2026-08-04 | $12.72 | $12.72 | 2,840,200 | $12.76 | 174,954 |
| 2026-08-03 | $12.53 | $12.53 | 2,037,400 | $12.33 | 108,597 |
| 2026-07-31 | $12.09 | $12.09 | 1,831,100 | $12.11 | 135,413 |
| 2026-07-30 | $11.91 | $11.91 | 2,730,100 | $11.70 | 288,227 |
| 2026-07-29 | $11.69 | $11.69 | 2,245,100 | $11.83 | 141,034 |
| 2026-07-28 | $11.93 | $11.93 | 2,673,500 | $11.56 | 165,524 |
| 2026-07-27 | $11.66 | $11.66 | 2,662,800 | $11.44 | 162,099 |
| 2026-07-24 | $11.13 | $11.13 | 1,247,200 | $11.38 | 77,088 |
| 2026-07-23 | $11.37 | $11.37 | 3,101,300 | $11.01 | 197,612 |
| 2026-07-22 | $11.37 | $11.37 | 2,961,900 | $11.81 | 194,317 |
| 2026-07-21 | $11.92 | $11.92 | 3,766,800 | $11.56 | 255,988 |
| 2026-07-20 | $11.51 | $11.51 | 2,147,000 | $11.38 | 168,583 |
| 2026-07-17 | $11.21 | $11.21 | 2,132,900 | — | — |
| 2026-07-16 | $11.40 | $11.40 | 3,823,500 | — | — |
| 2026-07-15 | $11.26 | $11.26 | 4,583,400 | — | — |
| 2026-07-14 | $10.88 | $10.88 | 2,228,700 | — | — |
| 2026-07-13 | $10.68 | $10.68 | 2,694,000 | — | — |
| 2026-07-10 | $10.60 | $10.60 | 1,360,500 | — | — |
| 2026-07-09 | $10.55 | $10.55 | 1,510,400 | — | — |
| 2026-07-08 | $10.47 | $10.47 | 4,077,700 | — | — |
| 2026-07-07 | $10.93 | $10.93 | 3,587,300 | — | — |
| 2026-07-06 | $11.46 | $11.46 | 2,475,400 | — | — |
| 2026-07-02 | $11.58 | $11.58 | 3,950,200 | — | — |
| 2026-07-01 | $12.20 | $12.20 | 2,123,500 | — | — |
| 2026-06-30 | $11.79 | $11.79 | 2,893,900 | — | — |
| 2026-06-29 | $12.21 | $12.21 | 2,159,200 | — | — |
| 2026-06-26 | $12.16 | $12.16 | 5,016,200 | — | — |
| 2026-06-25 | $12.43 | $12.43 | 5,969,300 | — | — |
| 2026-06-24 | $12.86 | $12.86 | 3,527,500 | — | — |
| 2026-06-23 | $12.21 | $12.21 | 4,629,200 | — | — |
| 2026-06-22 | $12.35 | $12.35 | 4,600,800 | — | — |
| 2026-06-18 | $12.45 | $12.45 | 6,351,100 | — | — |
| 2026-06-17 | $11.39 | $11.39 | 3,038,700 | — | — |
| 2026-06-16 | $11.31 | $11.31 | 2,051,600 | — | — |
| 2026-06-15 | $11.07 | $11.07 | 3,981,800 | — | — |
| 2026-06-12 | $10.28 | $10.28 | 2,233,600 | — | — |
| 2026-06-11 | $9.84 | $9.84 | 2,957,200 | — | — |
| 2026-06-10 | $9.12 | $9.12 | 2,881,300 | — | — |
| 2026-06-09 | $9.54 | $9.54 | 3,761,700 | — | — |
| 2026-06-08 | $9.20 | $9.20 | 2,459,100 | — | — |
| 2026-06-05 | $8.87 | $8.87 | 2,325,200 | — | — |
| 2026-06-04 | $9.08 | $9.08 | 2,455,500 | — | — |
| 2026-06-03 | $9.12 | $9.12 | 3,117,900 | — | — |
| 2026-06-02 | $9.79 | $9.79 | 2,477,200 | — | — |
| 2026-06-01 | $9.70 | $9.70 | 2,927,000 | — | — |
| 2026-05-29 | $9.64 | $9.64 | 2,648,500 | — | — |
| 2026-05-28 | $9.81 | $9.81 | 2,678,700 | — | — |
| 2026-05-27 | $9.62 | $9.62 | 2,881,900 | — | — |
| 2026-05-26 | $9.50 | $9.50 | 4,079,000 | — | — |
| 2026-05-22 | $9.20 | $9.20 | 2,152,500 | — | — |
| 2026-05-21 | $9.27 | $9.27 | 2,885,800 | — | — |
| 2026-05-20 | $9.44 | $9.44 | 4,131,900 | — | — |
| 2026-05-19 | $8.97 | $8.97 | 3,094,100 | — | — |
| 2026-05-18 | $9.46 | $9.46 | 3,156,900 | — | — |
| 2026-05-15 | $9.06 | $9.06 | 2,801,700 | — | — |
| 2026-05-14 | $9.35 | $9.35 | 2,681,400 | — | — |
| 2026-05-13 | $9.41 | $9.41 | 4,017,600 | — | — |
| 2026-05-12 | $9.35 | $9.35 | 5,711,300 | — | — |
| 2026-05-11 | $9.97 | $9.97 | 5,106,300 | — | — |
| 2026-05-08 | $10.26 | $10.26 | 14,368,600 | — | — |
| 2026-05-07 | $12.40 | $12.40 | 8,932,400 | — | — |
| 2026-05-06 | $13.00 | $13.00 | 2,859,900 | — | — |
| 2026-05-05 | $12.72 | $12.72 | 3,757,500 | — | — |
| 2026-05-04 | $12.85 | $12.85 | 6,865,700 | — | — |
| 2026-05-01 | $11.77 | $11.77 | 1,796,600 | — | — |
| 2026-04-30 | $11.89 | $11.89 | 2,052,200 | — | — |
| 2026-04-29 | $11.77 | $11.77 | 2,762,100 | — | — |
| 2026-04-28 | $11.78 | $11.78 | 1,875,500 | — | — |
| 2026-04-27 | $11.66 | $11.66 | 4,118,100 | — | — |
| 2026-04-24 | $12.28 | $12.28 | 2,422,900 | — | — |
| 2026-04-23 | $12.54 | $12.54 | 2,877,100 | — | — |
| 2026-04-22 | $12.24 | $12.24 | 2,514,600 | — | — |
| 2026-04-21 | $11.61 | $11.61 | 2,923,700 | — | — |
| 2026-04-20 | $11.83 | $11.83 | 2,701,900 | — | — |
| 2026-04-17 | $12.08 | $12.08 | 4,125,200 | — | — |
| 2026-04-16 | $11.33 | $11.33 | 3,898,900 | — | — |
| 2026-04-15 | $10.50 | $10.50 | 1,548,500 | — | — |
| 2026-04-14 | $10.57 | $10.57 | 1,895,700 | — | — |
| 2026-04-13 | $10.36 | $10.36 | 2,370,400 | — | — |
| 2026-04-10 | $9.69 | $9.69 | 1,963,400 | — | — |
| 2026-04-09 | $9.69 | $9.69 | 2,084,600 | — | — |
| 2026-04-08 | $10.16 | $10.16 | 3,438,000 | — | — |
| 2026-04-07 | $9.22 | $9.22 | 3,057,900 | — | — |
| 2026-04-06 | $9.40 | $9.40 | 2,353,700 | — | — |
| 2026-04-02 | $9.12 | $9.12 | 2,189,100 | — | — |
| 2026-04-01 | $9.28 | $9.28 | 3,393,500 | — | — |
| 2026-03-31 | $9.08 | $9.08 | 4,372,900 | — | — |
| 2026-03-30 | $8.12 | $8.12 | 5,948,400 | — | — |
| 2026-03-27 | $8.57 | $8.57 | 2,931,300 | — | — |
| 2026-03-26 | $9.00 | $9.00 | 1,972,500 | — | — |
| 2026-03-25 | $9.15 | $9.15 | 2,925,000 | — | — |
| 2026-03-24 | $8.85 | $8.85 | 2,836,600 | — | — |
| 2026-03-23 | $9.33 | $9.33 | 4,300,000 | — | — |
| 2026-03-20 | $8.64 | $8.64 | 4,937,000 | — | — |
| 2026-03-19 | $9.22 | $9.22 | 3,115,700 | — | — |
| 2026-03-18 | $9.44 | $9.44 | 2,379,500 | — | — |
| 2026-03-17 | $9.94 | $9.94 | 2,433,000 | — | — |
| 2026-03-16 | $9.79 | $9.79 | 2,619,200 | — | — |
| 2026-03-13 | $9.56 | $9.56 | 2,985,500 | — | — |
| 2026-03-12 | $9.97 | $9.97 | 3,573,600 | — | — |
| 2026-03-11 | $10.04 | $10.04 | 5,462,400 | — | — |
| 2026-03-10 | $10.65 | $10.65 | 3,295,000 | — | — |
| 2026-03-09 | $10.87 | $10.87 | 3,161,800 | — | — |
| 2026-03-06 | $11.31 | $11.31 | 1,981,700 | — | — |
| 2026-03-05 | $11.37 | $11.37 | 3,275,000 | — | — |
| 2026-03-04 | $12.13 | $12.13 | 3,242,000 | — | — |
| 2026-03-03 | $11.63 | $11.63 | 4,327,900 | — | — |
| 2026-03-02 | $11.87 | $11.87 | 5,484,900 | — | — |
| 2026-02-27 | $12.26 | $12.26 | 11,996,600 | — | — |
| 2026-02-26 | $12.39 | $12.39 | 7,596,000 | — | — |
| 2026-02-25 | $12.02 | $12.02 | 4,201,800 | — | — |
| 2026-02-24 | $11.61 | $11.61 | 4,281,000 | — | — |
| 2026-02-23 | $10.97 | $10.97 | 3,849,700 | — | — |
| 2026-02-20 | $11.11 | $11.11 | 2,742,100 | — | — |
| 2026-02-19 | $11.16 | $11.16 | 1,823,900 | — | — |
| 2026-02-18 | $11.42 | $11.42 | 3,397,200 | — | — |
| 2026-02-17 | $10.90 | $10.90 | 3,325,700 | — | — |
| 2026-02-13 | $11.45 | $11.45 | 3,641,700 | — | — |
| 2026-02-12 | $10.75 | $10.75 | 4,579,000 | — | — |
| 2026-02-11 | $11.83 | $11.83 | 2,947,900 | — | — |
| 2026-02-10 | $12.44 | $12.44 | 1,838,700 | — | — |
| 2026-02-09 | $12.90 | $12.90 | 1,887,400 | — | — |
| 2026-02-06 | $13.09 | $13.09 | 2,453,300 | — | — |
| 2026-02-05 | $12.57 | $12.57 | 4,433,400 | — | — |
| 2026-02-04 | $13.64 | $13.64 | 3,635,000 | — | — |
| 2026-02-03 | $14.49 | $14.49 | 2,263,700 | — | — |
| 2026-02-02 | $14.71 | $14.71 | 4,063,300 | — | — |
| 2026-01-30 | $14.67 | $14.67 | 2,829,500 | — | — |
| 2026-01-29 | $15.44 | $15.44 | 1,873,300 | — | — |
| 2026-01-28 | $15.29 | $15.29 | 2,632,800 | — | — |
| 2026-01-27 | $16.09 | $16.09 | 1,900,600 | — | — |
| 2026-01-26 | $15.88 | $15.88 | 2,349,700 | — | — |
| 2026-01-23 | $15.22 | $15.22 | 2,554,900 | — | — |
| 2026-01-22 | $16.24 | $16.24 | 2,298,100 | — | — |
| 2026-01-21 | $16.58 | $16.58 | 6,192,800 | — | — |
| 2026-01-20 | $15.99 | $15.99 | 2,037,000 | — | — |
| 2026-01-16 | $16.59 | $16.59 | 1,955,000 | — | — |
| 2026-01-15 | $16.32 | $16.32 | 2,329,800 | — | — |
| 2026-01-14 | $16.60 | $16.60 | 2,841,800 | — | — |
| 2026-01-13 | $16.90 | $16.90 | 1,789,300 | — | — |
| 2026-01-12 | $16.71 | $16.71 | 2,181,600 | — | — |
| 2026-01-09 | $16.45 | $16.45 | 2,521,200 | — | — |
| 2026-01-08 | $16.33 | $16.33 | 4,121,500 | — | — |
| 2026-01-07 | $16.45 | $16.45 | 2,356,400 | — | — |
| 2026-01-06 | $16.37 | $16.37 | 2,976,300 | — | — |
| 2026-01-05 | $15.67 | $15.67 | 2,300,800 | — | — |
| 2026-01-02 | $15.80 | $15.80 | 2,108,900 | — | — |