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
- 2018-07-20 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 | — | — | — | $15.18 | 45,205 |
| 2026-09-03 | — | — | — | $15.81 | 47,314 |
| 2026-09-02 | — | — | — | $15.60 | 96,275 |
| 2026-09-01 | — | — | — | $15.44 | 89,567 |
| 2026-08-31 | — | — | — | $15.30 | 75,238 |
| 2026-08-28 | — | — | — | $15.62 | 136,085 |
| 2026-08-27 | $15.60 | $15.60 | 1,670,700 | $15.82 | 94,049 |
| 2026-08-26 | $15.88 | $15.88 | 2,374,900 | $15.65 | 224,418 |
| 2026-08-25 | $15.80 | $15.80 | 3,133,800 | $14.51 | 177,542 |
| 2026-08-24 | $14.71 | $14.71 | 2,081,100 | $14.63 | 93,126 |
| 2026-08-21 | $14.77 | $14.77 | 2,969,300 | $13.89 | 145,252 |
| 2026-08-20 | $14.05 | $14.05 | 4,295,900 | $14.59 | 289,790 |
| 2026-08-19 | $14.81 | $14.81 | 3,441,400 | $15.24 | 172,021 |
| 2026-08-18 | $15.58 | $15.58 | 2,244,800 | $14.82 | 79,687 |
| 2026-08-17 | $14.63 | $14.63 | 3,735,000 | $14.69 | 173,910 |
| 2026-08-14 | $14.97 | $14.97 | 2,398,900 | $15.14 | 113,156 |
| 2026-08-13 | $15.19 | $15.19 | 3,220,700 | $15.14 | 122,380 |
| 2026-08-12 | $15.24 | $15.24 | 8,272,500 | $13.80 | 368,077 |
| 2026-08-11 | $13.65 | $13.65 | 4,767,000 | $13.75 | 211,596 |
| 2026-08-10 | $13.67 | $13.67 | 8,860,000 | $12.63 | 425,854 |
| 2026-08-07 | $12.06 | $12.06 | 8,914,100 | $12.97 | 431,844 |
| 2026-08-06 | $12.86 | $12.86 | 7,281,400 | $11.90 | 173,735 |
| 2026-08-05 | $11.83 | $11.83 | 2,862,100 | $11.90 | 107,554 |
| 2026-08-04 | $11.92 | $11.92 | 6,086,200 | $12.72 | 202,453 |
| 2026-08-03 | $11.91 | $11.91 | 11,771,300 | $11.05 | 574,017 |
| 2026-07-31 | $11.20 | $11.20 | 33,629,900 | $11.39 | 1,058,342 |
| 2026-07-30 | $5.41 | $5.41 | 0 | — | — |
| 2026-07-29 | $5.41 | $5.41 | 14,296,400 | $5.27 | 559,023 |
| 2026-07-28 | $5.35 | $5.35 | 24,020,500 | $6.60 | 912,049 |
| 2026-07-27 | $8.63 | $8.63 | 8,455,200 | $8.58 | 566,026 |
| 2026-07-24 | $9.70 | $9.70 | 3,267,000 | $10.25 | 194,132 |
| 2026-07-23 | $10.46 | $10.46 | 3,792,200 | $10.64 | 183,058 |
| 2026-07-22 | $10.75 | $10.75 | 1,626,000 | $10.99 | 68,678 |
| 2026-07-21 | $11.00 | $11.00 | 4,069,800 | $10.74 | 145,223 |
| 2026-07-20 | $10.51 | $10.51 | 4,289,200 | $10.26 | 263,104 |
| 2026-07-17 | $10.23 | $10.23 | 3,712,900 | — | — |
| 2026-07-16 | $9.52 | $9.52 | 3,563,200 | — | — |
| 2026-07-15 | $9.68 | $9.68 | 1,578,800 | — | — |
| 2026-07-14 | $9.87 | $9.87 | 3,298,000 | — | — |
| 2026-07-13 | $9.94 | $9.94 | 2,830,000 | — | — |
| 2026-07-10 | $10.99 | $10.99 | 2,304,300 | — | — |
| 2026-07-09 | $11.11 | $11.11 | 2,744,900 | — | — |
| 2026-07-08 | $11.12 | $11.12 | 3,269,500 | — | — |
| 2026-07-07 | $11.51 | $11.51 | 2,097,100 | — | — |
| 2026-07-06 | $11.47 | $11.47 | 1,634,800 | — | — |
| 2026-07-02 | $11.58 | $11.58 | 2,843,100 | — | — |
| 2026-07-01 | $11.22 | $11.22 | 2,975,600 | — | — |
| 2026-06-30 | $11.07 | $11.07 | 4,327,300 | — | — |
| 2026-06-29 | $11.20 | $11.20 | 3,737,500 | — | — |
| 2026-06-26 | $11.63 | $11.63 | 9,985,300 | — | — |
| 2026-06-25 | $11.13 | $11.13 | 2,220,200 | — | — |
| 2026-06-24 | $11.27 | $11.27 | 2,870,900 | — | — |
| 2026-06-23 | $11.42 | $11.42 | 2,964,100 | — | — |
| 2026-06-22 | $11.18 | $11.18 | 3,107,800 | — | — |
| 2026-06-18 | $10.19 | $10.19 | 2,571,300 | — | — |
| 2026-06-17 | $10.00 | $10.00 | 4,316,700 | — | — |
| 2026-06-16 | $8.78 | $8.78 | 1,550,900 | — | — |
| 2026-06-15 | $8.96 | $8.96 | 1,980,800 | — | — |
| 2026-06-12 | $8.88 | $8.88 | 1,972,500 | — | — |
| 2026-06-11 | $8.62 | $8.62 | 2,052,600 | — | — |
| 2026-06-10 | $8.47 | $8.47 | 3,373,800 | — | — |
| 2026-06-09 | $9.24 | $9.24 | 2,623,000 | — | — |
| 2026-06-08 | $8.97 | $8.97 | 3,142,800 | — | — |
| 2026-06-05 | $9.47 | $9.47 | 4,607,800 | — | — |
| 2026-06-04 | $9.87 | $9.87 | 7,095,000 | — | — |
| 2026-06-03 | $9.98 | $9.98 | 9,007,900 | — | — |
| 2026-06-02 | $8.87 | $8.87 | 6,207,400 | — | — |
| 2026-06-01 | $9.00 | $9.00 | 10,957,700 | — | — |
| 2026-05-29 | $8.69 | $8.69 | 51,373,500 | — | — |
| 2026-05-28 | $4.68 | $4.68 | 1,893,100 | — | — |
| 2026-05-27 | $4.70 | $4.70 | 2,216,900 | — | — |
| 2026-05-26 | $4.60 | $4.60 | 3,600,100 | — | — |
| 2026-05-22 | $4.91 | $4.91 | 2,956,500 | — | — |
| 2026-05-21 | $5.22 | $5.22 | 4,557,500 | — | — |
| 2026-05-20 | $5.16 | $5.16 | 6,041,700 | — | — |
| 2026-05-19 | $4.70 | $4.70 | 4,542,300 | — | — |
| 2026-05-18 | $5.01 | $5.01 | 5,118,000 | — | — |
| 2026-05-15 | $5.22 | $5.22 | 5,875,100 | — | — |
| 2026-05-14 | $4.93 | $4.93 | 9,285,300 | — | — |
| 2026-05-13 | $5.30 | $5.30 | 17,769,300 | — | — |
| 2026-05-12 | $4.09 | $4.09 | 9,625,000 | — | — |
| 2026-05-11 | $3.74 | $3.74 | 7,633,600 | — | — |
| 2026-05-08 | $4.07 | $4.07 | 15,126,300 | — | — |
| 2026-05-07 | $3.34 | $3.34 | 2,656,900 | — | — |
| 2026-05-06 | $3.44 | $3.44 | 7,056,800 | — | — |
| 2026-05-05 | $2.87 | $2.87 | 7,635,500 | — | — |
| 2026-05-04 | $3.03 | $3.03 | 6,779,400 | — | — |
| 2026-05-01 | $2.50 | $2.50 | 3,477,700 | — | — |
| 2026-04-30 | $2.57 | $2.57 | 2,996,200 | — | — |
| 2026-04-29 | $2.38 | $2.38 | 4,019,700 | — | — |
| 2026-04-28 | $2.57 | $2.57 | 4,574,100 | — | — |
| 2026-04-27 | $2.68 | $2.68 | 5,758,000 | — | — |
| 2026-04-24 | $2.42 | $2.42 | 8,854,600 | — | — |
| 2026-04-23 | $2.85 | $2.85 | 19,336,700 | — | — |
| 2026-04-22 | $2.27 | $2.27 | 17,954,700 | — | — |
| 2026-04-21 | $1.86 | $1.86 | 6,170,100 | — | — |
| 2026-04-20 | $2.07 | $2.07 | 4,661,300 | — | — |
| 2026-04-17 | $2.17 | $2.17 | 5,934,400 | — | — |
| 2026-04-16 | $2.19 | $2.19 | 8,806,600 | — | — |
| 2026-04-15 | $2.28 | $2.28 | 12,776,600 | — | — |
| 2026-04-14 | $1.95 | $1.95 | 21,198,300 | — | — |
| 2026-04-13 | $1.70 | $1.70 | 67,024,000 | — | — |
| 2026-04-10 | $4.76 | $4.76 | 8,212,400 | — | — |
| 2026-04-09 | $5.91 | $5.91 | 8,356,500 | — | — |
| 2026-04-08 | $5.89 | $5.89 | 6,345,100 | — | — |
| 2026-04-07 | $7.80 | $7.80 | 3,618,800 | — | — |
| 2026-04-06 | $8.54 | $8.54 | 3,217,700 | — | — |
| 2026-04-02 | $8.41 | $8.41 | 3,185,100 | — | — |
| 2026-04-01 | $7.61 | $7.61 | 1,095,600 | — | — |
| 2026-03-31 | $7.65 | $7.65 | 2,130,000 | — | — |
| 2026-03-30 | $7.20 | $7.20 | 1,348,100 | — | — |
| 2026-03-27 | $7.22 | $7.22 | 1,196,000 | — | — |
| 2026-03-26 | $7.54 | $7.54 | 1,102,000 | — | — |
| 2026-03-25 | $7.56 | $7.56 | 2,107,300 | — | — |
| 2026-03-24 | $6.97 | $6.97 | 1,661,900 | — | — |
| 2026-03-23 | $6.98 | $6.98 | 1,614,300 | — | — |
| 2026-03-20 | $6.98 | $6.98 | 2,447,100 | — | — |
| 2026-03-19 | $6.89 | $6.89 | 1,223,100 | — | — |
| 2026-03-18 | $6.76 | $6.76 | 1,419,700 | — | — |
| 2026-03-17 | $7.00 | $7.00 | 1,216,400 | — | — |
| 2026-03-16 | $7.36 | $7.36 | 1,512,100 | — | — |
| 2026-03-13 | $7.14 | $7.14 | 2,159,400 | — | — |
| 2026-03-12 | $7.58 | $7.58 | 1,134,000 | — | — |
| 2026-03-11 | $7.90 | $7.90 | 1,360,500 | — | — |
| 2026-03-10 | $8.23 | $8.23 | 1,654,200 | — | — |
| 2026-03-09 | $8.63 | $8.63 | 3,043,300 | — | — |
| 2026-03-06 | $8.07 | $8.07 | 3,083,300 | — | — |
| 2026-03-05 | $7.04 | $7.04 | 821,500 | — | — |
| 2026-03-04 | $7.25 | $7.25 | 735,800 | — | — |
| 2026-03-03 | $7.17 | $7.17 | 1,256,200 | — | — |
| 2026-03-02 | $7.16 | $7.16 | 1,556,700 | — | — |
| 2026-02-27 | $7.65 | $7.65 | 1,137,900 | — | — |
| 2026-02-26 | $7.69 | $7.69 | 1,045,600 | — | — |
| 2026-02-25 | $8.20 | $8.20 | 557,800 | — | — |
| 2026-02-24 | $8.36 | $8.36 | 875,100 | — | — |
| 2026-02-23 | $8.39 | $8.39 | 1,311,900 | — | — |
| 2026-02-20 | $8.64 | $8.64 | 1,577,500 | — | — |
| 2026-02-19 | $8.55 | $8.55 | 2,192,000 | — | — |
| 2026-02-18 | $8.04 | $8.04 | 3,000,500 | — | — |
| 2026-02-17 | $7.26 | $7.26 | 838,400 | — | — |
| 2026-02-13 | $7.97 | $7.97 | 909,600 | — | — |
| 2026-02-12 | $7.98 | $7.98 | 857,100 | — | — |
| 2026-02-11 | $7.76 | $7.76 | 738,700 | — | — |
| 2026-02-10 | $7.80 | $7.80 | 1,069,800 | — | — |
| 2026-02-09 | $7.78 | $7.78 | 783,700 | — | — |
| 2026-02-06 | $7.75 | $7.75 | 1,725,200 | — | — |
| 2026-02-05 | $6.93 | $6.93 | 1,677,100 | — | — |
| 2026-02-04 | $7.00 | $7.00 | 1,903,800 | — | — |
| 2026-02-03 | $7.38 | $7.38 | 1,089,700 | — | — |
| 2026-02-02 | $6.98 | $6.98 | 751,600 | — | — |
| 2026-01-30 | $7.03 | $7.03 | 1,157,200 | — | — |
| 2026-01-29 | $7.39 | $7.39 | 838,000 | — | — |
| 2026-01-28 | $7.36 | $7.36 | 729,800 | — | — |
| 2026-01-27 | $7.53 | $7.53 | 707,300 | — | — |
| 2026-01-26 | $7.56 | $7.56 | 1,099,700 | — | — |
| 2026-01-23 | $7.71 | $7.71 | 1,025,000 | — | — |
| 2026-01-22 | $7.90 | $7.90 | 1,203,700 | — | — |
| 2026-01-21 | $7.26 | $7.26 | 4,140,200 | — | — |
| 2026-01-20 | $7.01 | $7.01 | 1,948,000 | — | — |
| 2026-01-16 | $7.04 | $7.04 | 2,943,300 | — | — |
| 2026-01-15 | $7.30 | $7.30 | 2,432,400 | — | — |
| 2026-01-14 | $7.71 | $7.71 | 991,000 | — | — |
| 2026-01-13 | $8.04 | $8.04 | 808,000 | — | — |
| 2026-01-12 | $8.11 | $8.11 | 1,404,900 | — | — |
| 2026-01-09 | $8.03 | $8.03 | 1,146,800 | — | — |
| 2026-01-08 | $8.23 | $8.23 | 1,134,300 | — | — |
| 2026-01-07 | $8.92 | $8.92 | 844,600 | — | — |
| 2026-01-06 | $8.45 | $8.45 | 982,800 | — | — |
| 2026-01-05 | $8.42 | $8.42 | 1,411,700 | — | — |
| 2026-01-02 | $8.90 | $8.90 | 1,216,300 | — | — |