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
- 2018-07-03 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 | — | — | — | $12.15 | 97,665 |
| 2026-09-03 | — | — | — | $12.77 | 118,716 |
| 2026-09-02 | — | — | — | $12.35 | 86,812 |
| 2026-09-01 | — | — | — | $12.36 | 42,096 |
| 2026-08-31 | — | — | — | $12.52 | 73,862 |
| 2026-08-28 | — | — | — | $12.86 | 94,115 |
| 2026-08-27 | $12.61 | $12.61 | 1,037,100 | $12.28 | 74,496 |
| 2026-08-26 | $12.20 | $12.20 | 738,400 | $12.28 | 21,716 |
| 2026-08-25 | $12.33 | $12.33 | 1,546,600 | $12.05 | 67,551 |
| 2026-08-24 | $12.21 | $12.21 | 2,693,100 | $12.25 | 116,903 |
| 2026-08-21 | $11.97 | $11.97 | 1,847,300 | $11.22 | 71,926 |
| 2026-08-20 | $10.73 | $10.73 | 958,300 | $10.88 | 35,432 |
| 2026-08-19 | $10.94 | $10.94 | 1,601,900 | $11.30 | 118,318 |
| 2026-08-18 | $11.03 | $11.03 | 1,722,100 | $11.01 | 69,202 |
| 2026-08-17 | $11.43 | $11.43 | 1,529,300 | $11.80 | 52,175 |
| 2026-08-14 | $11.99 | $11.99 | 4,262,600 | $10.92 | 186,943 |
| 2026-08-13 | $11.33 | $11.33 | 2,151,500 | $11.63 | 119,599 |
| 2026-08-12 | $11.82 | $11.82 | 1,637,000 | $12.09 | 107,493 |
| 2026-08-11 | $11.84 | $11.84 | 1,592,500 | $11.75 | 84,121 |
| 2026-08-10 | $11.76 | $11.76 | 2,108,200 | $11.52 | 145,110 |
| 2026-08-07 | $11.38 | $11.38 | 1,642,000 | $11.15 | 75,745 |
| 2026-08-06 | $10.78 | $10.78 | 1,174,300 | $10.58 | 57,874 |
| 2026-08-05 | $10.55 | $10.55 | 1,689,500 | $11.36 | 93,004 |
| 2026-08-04 | $11.10 | $11.10 | 1,905,900 | $11.11 | 87,033 |
| 2026-08-03 | $10.46 | $10.46 | 1,252,700 | $9.79 | 41,645 |
| 2026-07-31 | $9.87 | $9.87 | 1,546,800 | $9.98 | 86,657 |
| 2026-07-30 | $9.98 | $9.98 | 1,325,900 | $9.62 | 54,378 |
| 2026-07-29 | $9.37 | $9.37 | 1,973,600 | $9.45 | 46,784 |
| 2026-07-28 | $9.49 | $9.49 | 2,136,600 | $9.77 | 79,451 |
| 2026-07-27 | $9.95 | $9.95 | 1,524,300 | $9.86 | 84,171 |
| 2026-07-24 | $9.63 | $9.63 | 1,523,500 | $9.83 | 88,297 |
| 2026-07-23 | $10.02 | $10.02 | 1,454,400 | $10.61 | 104,953 |
| 2026-07-22 | $10.16 | $10.16 | 2,385,300 | $10.80 | 72,501 |
| 2026-07-21 | $10.48 | $10.48 | 1,475,800 | $10.38 | 61,811 |
| 2026-07-20 | $10.19 | $10.19 | 1,221,000 | $10.30 | 40,810 |
| 2026-07-17 | $10.26 | $10.26 | 1,168,500 | — | — |
| 2026-07-16 | $10.29 | $10.29 | 1,721,600 | — | — |
| 2026-07-15 | $11.29 | $11.29 | 1,511,000 | — | — |
| 2026-07-14 | $11.99 | $11.99 | 1,269,600 | — | — |
| 2026-07-13 | $11.62 | $11.62 | 1,311,500 | — | — |
| 2026-07-10 | $11.91 | $11.91 | 1,556,600 | — | — |
| 2026-07-09 | $11.82 | $11.82 | 1,673,100 | — | — |
| 2026-07-08 | $11.53 | $11.53 | 1,442,700 | — | — |
| 2026-07-07 | $11.80 | $11.80 | 1,460,700 | — | — |
| 2026-07-06 | $12.37 | $12.37 | 1,268,100 | — | — |
| 2026-07-02 | $12.29 | $12.29 | 1,441,900 | — | — |
| 2026-07-01 | $12.41 | $12.41 | 1,602,500 | — | — |
| 2026-06-30 | $12.65 | $12.65 | 2,029,400 | — | — |
| 2026-06-29 | $11.89 | $11.89 | 1,826,000 | — | — |
| 2026-06-26 | $11.71 | $11.71 | 1,535,300 | — | — |
| 2026-06-25 | $12.15 | $12.15 | 1,530,500 | — | — |
| 2026-06-24 | $12.48 | $12.48 | 2,327,400 | — | — |
| 2026-06-23 | $12.61 | $12.61 | 1,738,400 | — | — |
| 2026-06-22 | $13.30 | $13.30 | 2,391,000 | — | — |
| 2026-06-18 | $13.65 | $13.65 | 6,150,400 | — | — |
| 2026-06-17 | $14.80 | $14.80 | 1,243,900 | — | — |
| 2026-06-16 | $14.80 | $14.80 | 2,207,000 | — | — |
| 2026-06-15 | $15.40 | $15.40 | 2,395,300 | — | — |
| 2026-06-12 | $15.98 | $15.98 | 2,214,900 | — | — |
| 2026-06-11 | $14.73 | $14.73 | 2,857,200 | — | — |
| 2026-06-10 | $12.99 | $12.99 | 2,897,300 | — | — |
| 2026-06-09 | $14.15 | $14.15 | 3,666,600 | — | — |
| 2026-06-08 | $13.25 | $13.25 | 2,059,200 | — | — |
| 2026-06-05 | $13.28 | $13.28 | 2,556,600 | — | — |
| 2026-06-04 | $14.73 | $14.73 | 1,721,300 | — | — |
| 2026-06-03 | $15.16 | $15.16 | 2,188,400 | — | — |
| 2026-06-02 | $16.48 | $16.48 | 1,693,100 | — | — |
| 2026-06-01 | $16.36 | $16.36 | 2,566,400 | — | — |
| 2026-05-29 | $16.77 | $16.77 | 3,852,900 | — | — |
| 2026-05-28 | $15.86 | $15.86 | 2,427,200 | — | — |
| 2026-05-27 | $15.09 | $15.09 | 2,659,400 | — | — |
| 2026-05-26 | $15.30 | $15.30 | 2,493,500 | — | — |
| 2026-05-22 | $14.88 | $14.88 | 8,744,900 | — | — |
| 2026-05-21 | $15.55 | $15.55 | 2,694,600 | — | — |
| 2026-05-20 | $15.34 | $15.34 | 3,273,800 | — | — |
| 2026-05-19 | $14.95 | $14.95 | 5,203,800 | — | — |
| 2026-05-18 | $14.76 | $14.76 | 5,405,400 | — | — |
| 2026-05-15 | $16.82 | $16.82 | 9,250,200 | — | — |
| 2026-05-14 | $17.87 | $17.87 | 3,315,400 | — | — |
| 2026-05-13 | $18.83 | $18.83 | 3,945,000 | — | — |
| 2026-05-12 | $20.88 | $20.88 | 3,232,700 | — | — |
| 2026-05-11 | $20.30 | $20.30 | 4,907,500 | — | — |
| 2026-05-08 | $21.71 | $21.71 | 4,521,500 | — | — |
| 2026-05-07 | $23.65 | $23.65 | 2,844,300 | — | — |
| 2026-05-06 | $22.85 | $22.85 | 4,552,000 | — | — |
| 2026-05-05 | $22.53 | $22.53 | 2,384,500 | — | — |
| 2026-05-04 | $22.57 | $22.57 | 2,316,600 | — | — |
| 2026-05-01 | $21.97 | $21.97 | 1,800,300 | — | — |
| 2026-04-30 | $22.07 | $22.07 | 2,026,200 | — | — |
| 2026-04-29 | $21.78 | $21.78 | 4,209,000 | — | — |
| 2026-04-28 | $20.61 | $20.61 | 2,188,800 | — | — |
| 2026-04-27 | $20.71 | $20.71 | 2,188,200 | — | — |
| 2026-04-24 | $19.69 | $19.69 | 2,767,700 | — | — |
| 2026-04-23 | $20.16 | $20.16 | 3,606,300 | — | — |
| 2026-04-22 | $21.52 | $21.52 | 2,637,800 | — | — |
| 2026-04-21 | $21.29 | $21.29 | 3,368,800 | — | — |
| 2026-04-20 | $21.69 | $21.69 | 5,659,000 | — | — |
| 2026-04-17 | $19.72 | $19.72 | 4,752,900 | — | — |
| 2026-04-16 | $20.70 | $20.70 | 9,005,300 | — | — |
| 2026-04-15 | $18.22 | $18.22 | 2,765,700 | — | — |
| 2026-04-14 | $17.57 | $17.57 | 3,734,900 | — | — |
| 2026-04-13 | $17.39 | $17.39 | 6,478,700 | — | — |
| 2026-04-10 | $14.85 | $14.85 | 1,981,300 | — | — |
| 2026-04-09 | $13.73 | $13.73 | 2,311,400 | — | — |
| 2026-04-08 | $14.47 | $14.47 | 2,618,000 | — | — |
| 2026-04-07 | $14.63 | $14.63 | 2,761,800 | — | — |
| 2026-04-06 | $14.51 | $14.51 | 3,500,300 | — | — |
| 2026-04-02 | $14.37 | $14.37 | 8,226,000 | — | — |
| 2026-04-01 | $11.83 | $11.83 | 4,187,600 | — | — |
| 2026-03-31 | $12.34 | $12.34 | 9,825,800 | — | — |
| 2026-03-30 | $11.92 | $11.92 | 20,375,000 | — | — |
| 2026-03-27 | $10.46 | $10.46 | 5,109,500 | — | — |
| 2026-03-26 | $9.70 | $9.70 | 1,902,900 | — | — |
| 2026-03-25 | $10.48 | $10.48 | 2,532,600 | — | — |
| 2026-03-24 | $10.68 | $10.68 | 2,698,200 | — | — |
| 2026-03-23 | $10.35 | $10.35 | 3,478,200 | — | — |
| 2026-03-20 | $9.05 | $9.05 | 2,970,200 | — | — |
| 2026-03-19 | $9.89 | $9.89 | 3,078,900 | — | — |
| 2026-03-18 | $10.52 | $10.52 | 1,759,600 | — | — |
| 2026-03-17 | $11.61 | $11.61 | 1,284,000 | — | — |
| 2026-03-16 | $11.34 | $11.34 | 1,727,600 | — | — |
| 2026-03-13 | $11.07 | $11.07 | 2,969,300 | — | — |
| 2026-03-12 | $11.94 | $11.94 | 1,485,800 | — | — |
| 2026-03-11 | $12.96 | $12.96 | 1,344,300 | — | — |
| 2026-03-10 | $12.95 | $12.95 | 2,910,500 | — | — |
| 2026-03-09 | $12.31 | $12.31 | 3,064,800 | — | — |
| 2026-03-06 | $12.34 | $12.34 | 1,966,100 | — | — |
| 2026-03-05 | $12.35 | $12.35 | 2,547,500 | — | — |
| 2026-03-04 | $12.96 | $12.96 | 1,755,200 | — | — |
| 2026-03-03 | $12.61 | $12.61 | 3,504,900 | — | — |
| 2026-03-02 | $14.02 | $14.02 | 2,844,700 | — | — |
| 2026-02-27 | $14.41 | $14.41 | 3,682,000 | — | — |
| 2026-02-26 | $16.22 | $16.22 | 7,952,200 | — | — |
| 2026-02-25 | $16.37 | $16.37 | 18,055,800 | — | — |
| 2026-02-24 | $12.60 | $12.60 | 4,262,200 | — | — |
| 2026-02-23 | $12.45 | $12.45 | 4,033,400 | — | — |
| 2026-02-20 | $12.47 | $12.47 | 1,954,000 | — | — |
| 2026-02-19 | $13.61 | $13.61 | 2,171,800 | — | — |
| 2026-02-18 | $13.45 | $13.45 | 1,536,500 | — | — |
| 2026-02-17 | $12.83 | $12.83 | 1,573,900 | — | — |
| 2026-02-13 | $13.35 | $13.35 | 2,392,700 | — | — |
| 2026-02-12 | $13.19 | $13.19 | 2,350,600 | — | — |
| 2026-02-11 | $13.63 | $13.63 | 3,704,500 | — | — |
| 2026-02-10 | $11.59 | $11.59 | 1,790,900 | — | — |
| 2026-02-09 | $12.03 | $12.03 | 2,005,300 | — | — |
| 2026-02-06 | $12.22 | $12.22 | 2,150,000 | — | — |
| 2026-02-05 | $11.46 | $11.46 | 3,189,200 | — | — |
| 2026-02-04 | $12.30 | $12.30 | 4,768,400 | — | — |
| 2026-02-03 | $12.02 | $12.02 | 7,630,100 | — | — |
| 2026-02-02 | $10.80 | $10.80 | 3,539,400 | — | — |
| 2026-01-30 | $10.78 | $10.78 | 4,178,700 | — | — |
| 2026-01-29 | $12.71 | $12.71 | 3,776,100 | — | — |
| 2026-01-28 | $13.06 | $13.06 | 3,736,300 | — | — |
| 2026-01-27 | $13.57 | $13.57 | 2,126,100 | — | — |
| 2026-01-26 | $13.31 | $13.31 | 3,712,400 | — | — |
| 2026-01-23 | $14.74 | $14.74 | 7,583,900 | — | — |
| 2026-01-22 | $12.54 | $12.54 | 4,354,200 | — | — |
| 2026-01-21 | $12.55 | $12.55 | 5,456,200 | — | — |
| 2026-01-20 | $13.47 | $13.47 | 6,091,400 | — | — |
| 2026-01-16 | $12.27 | $12.27 | 13,060,200 | — | — |
| 2026-01-15 | $14.25 | $14.25 | 7,101,500 | — | — |
| 2026-01-14 | $16.59 | $16.59 | 3,837,800 | — | — |
| 2026-01-13 | $15.55 | $15.55 | 8,668,900 | — | — |
| 2026-01-12 | $15.66 | $15.66 | 5,529,300 | — | — |
| 2026-01-09 | $13.51 | $13.51 | 5,560,200 | — | — |
| 2026-01-08 | $13.30 | $13.30 | 6,370,600 | — | — |
| 2026-01-07 | $15.66 | $15.66 | 4,624,700 | — | — |
| 2026-01-06 | $16.23 | $16.23 | 3,788,700 | — | — |
| 2026-01-05 | $15.20 | $15.20 | 4,588,800 | — | — |
| 2026-01-02 | $14.21 | $14.21 | 2,157,600 | — | — |