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
- 2017-07-10 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 | — | — | — | $11.35 | 113,387 |
| 2026-09-03 | — | — | — | $11.35 | 87,932 |
| 2026-09-02 | — | — | — | $11.45 | 74,386 |
| 2026-09-01 | — | — | — | $11.34 | 126,525 |
| 2026-08-31 | — | — | — | $10.81 | 157,031 |
| 2026-08-28 | — | — | — | $10.32 | 72,317 |
| 2026-08-27 | $10.21 | $10.21 | 2,329,200 | $10.55 | 132,380 |
| 2026-08-26 | $10.54 | $10.54 | 1,250,900 | $10.82 | 45,472 |
| 2026-08-25 | $10.95 | $10.95 | 2,036,000 | $10.93 | 63,949 |
| 2026-08-24 | $10.97 | $10.97 | 1,071,200 | $10.90 | 56,599 |
| 2026-08-21 | $10.88 | $10.88 | 988,700 | $10.94 | 56,312 |
| 2026-08-20 | $10.99 | $10.99 | 1,394,600 | $11.34 | 52,727 |
| 2026-08-19 | $11.45 | $11.45 | 2,740,700 | $11.05 | 72,317 |
| 2026-08-18 | $10.97 | $10.97 | 1,271,200 | $11.01 | 82,219 |
| 2026-08-17 | $10.84 | $10.84 | 1,442,900 | $11.17 | 110,459 |
| 2026-08-14 | $11.31 | $11.31 | 1,764,700 | $11.09 | 127,963 |
| 2026-08-13 | $11.18 | $11.18 | 1,994,600 | $11.16 | 64,459 |
| 2026-08-12 | $10.94 | $10.94 | 2,430,500 | $10.69 | 63,884 |
| 2026-08-11 | $10.86 | $10.86 | 2,136,600 | $10.75 | 68,492 |
| 2026-08-10 | $10.81 | $10.81 | 1,617,500 | $11.05 | 87,323 |
| 2026-08-07 | $11.10 | $11.10 | 1,352,600 | $11.17 | 90,227 |
| 2026-08-06 | $11.17 | $11.17 | 1,755,200 | $11.28 | 77,442 |
| 2026-08-05 | $11.18 | $11.18 | 2,376,300 | $11.40 | 85,292 |
| 2026-08-04 | $11.33 | $11.33 | 2,335,600 | $11.09 | 153,504 |
| 2026-08-03 | $11.32 | $11.32 | 2,476,700 | $10.52 | 171,028 |
| 2026-07-31 | $10.18 | $10.18 | 1,646,600 | $10.25 | 98,325 |
| 2026-07-30 | $10.38 | $10.38 | 3,097,100 | $10.17 | 195,740 |
| 2026-07-29 | $10.25 | $10.25 | 2,518,100 | $10.62 | 205,317 |
| 2026-07-28 | $10.64 | $10.64 | 2,406,500 | $10.91 | 156,688 |
| 2026-07-27 | $10.66 | $10.66 | 2,508,700 | $10.41 | 139,533 |
| 2026-07-24 | $10.22 | $10.22 | 3,087,600 | $10.33 | 180,164 |
| 2026-07-23 | $10.28 | $10.28 | 3,854,100 | $10.39 | 164,083 |
| 2026-07-22 | $10.53 | $10.53 | 2,677,400 | $11.15 | 115,640 |
| 2026-07-21 | $11.04 | $11.04 | 2,345,600 | $10.77 | 125,863 |
| 2026-07-20 | $10.92 | $10.92 | 2,786,600 | $11.25 | 158,208 |
| 2026-07-17 | $11.08 | $11.08 | 2,519,700 | — | — |
| 2026-07-16 | $12.07 | $12.07 | 2,145,000 | — | — |
| 2026-07-15 | $11.88 | $11.88 | 1,959,000 | — | — |
| 2026-07-14 | $12.35 | $12.35 | 3,214,200 | — | — |
| 2026-07-13 | $13.31 | $13.31 | 2,657,700 | — | — |
| 2026-07-10 | $12.77 | $12.77 | 3,707,100 | — | — |
| 2026-07-09 | $13.01 | $13.01 | 6,953,700 | — | — |
| 2026-07-08 | $12.84 | $12.84 | 2,626,600 | — | — |
| 2026-07-07 | $13.17 | $13.17 | 1,815,300 | — | — |
| 2026-07-06 | $12.96 | $12.96 | 2,266,800 | — | — |
| 2026-07-02 | $13.73 | $13.73 | 2,016,600 | — | — |
| 2026-07-01 | $13.50 | $13.50 | 2,027,700 | — | — |
| 2026-06-30 | $13.28 | $13.28 | 1,607,000 | — | — |
| 2026-06-29 | $13.14 | $13.14 | 3,843,200 | — | — |
| 2026-06-26 | $13.06 | $13.06 | 5,191,600 | — | — |
| 2026-06-25 | $12.29 | $12.29 | 1,335,600 | — | — |
| 2026-06-24 | $12.63 | $12.63 | 1,769,700 | — | — |
| 2026-06-23 | $12.16 | $12.16 | 1,719,200 | — | — |
| 2026-06-22 | $11.86 | $11.86 | 2,561,600 | — | — |
| 2026-06-18 | $12.63 | $12.63 | 4,125,600 | — | — |
| 2026-06-17 | $12.14 | $12.14 | 1,624,800 | — | — |
| 2026-06-16 | $12.55 | $12.55 | 1,497,100 | — | — |
| 2026-06-15 | $12.51 | $12.51 | 1,508,300 | — | — |
| 2026-06-12 | $12.57 | $12.57 | 1,589,500 | — | — |
| 2026-06-11 | $12.64 | $12.64 | 1,648,600 | — | — |
| 2026-06-10 | $12.61 | $12.61 | 2,292,500 | — | — |
| 2026-06-09 | $12.44 | $12.44 | 1,996,100 | — | — |
| 2026-06-08 | $11.93 | $11.93 | 1,538,400 | — | — |
| 2026-06-05 | $11.94 | $11.94 | 1,820,700 | — | — |
| 2026-06-04 | $11.69 | $11.69 | 3,080,000 | — | — |
| 2026-06-03 | $11.41 | $11.41 | 1,849,300 | — | — |
| 2026-06-02 | $11.81 | $11.81 | 1,834,500 | — | — |
| 2026-06-01 | $11.66 | $11.66 | 1,838,600 | — | — |
| 2026-05-29 | $11.52 | $11.52 | 1,992,000 | — | — |
| 2026-05-28 | $11.80 | $11.80 | 1,602,700 | — | — |
| 2026-05-27 | $11.69 | $11.69 | 1,923,800 | — | — |
| 2026-05-26 | $11.40 | $11.40 | 2,461,900 | — | — |
| 2026-05-22 | $11.86 | $11.86 | 1,558,200 | — | — |
| 2026-05-21 | $11.60 | $11.60 | 4,578,900 | — | — |
| 2026-05-20 | $11.18 | $11.18 | 2,641,600 | — | — |
| 2026-05-19 | $11.41 | $11.41 | 1,734,500 | — | — |
| 2026-05-18 | $11.80 | $11.80 | 2,049,800 | — | — |
| 2026-05-15 | $11.55 | $11.55 | 1,893,000 | — | — |
| 2026-05-14 | $11.54 | $11.54 | 1,957,700 | — | — |
| 2026-05-13 | $11.20 | $11.20 | 2,700,500 | — | — |
| 2026-05-12 | $11.34 | $11.34 | 2,594,200 | — | — |
| 2026-05-11 | $11.37 | $11.37 | 3,876,900 | — | — |
| 2026-05-08 | $12.26 | $12.26 | 1,918,100 | — | — |
| 2026-05-07 | $12.44 | $12.44 | 2,076,900 | — | — |
| 2026-05-06 | $12.63 | $12.63 | 2,297,300 | — | — |
| 2026-05-05 | $12.78 | $12.78 | 2,122,400 | — | — |
| 2026-05-04 | $12.96 | $12.96 | 1,974,800 | — | — |
| 2026-05-01 | $13.23 | $13.23 | 2,377,900 | — | — |
| 2026-04-30 | $13.37 | $13.37 | 1,911,200 | — | — |
| 2026-04-29 | $13.59 | $13.59 | 2,625,200 | — | — |
| 2026-04-28 | $13.79 | $13.79 | 2,548,500 | — | — |
| 2026-04-27 | $13.34 | $13.34 | 3,748,600 | — | — |
| 2026-04-24 | $13.36 | $13.36 | 3,360,800 | — | — |
| 2026-04-23 | $12.42 | $12.42 | 2,535,200 | — | — |
| 2026-04-22 | $12.44 | $12.44 | 3,110,800 | — | — |
| 2026-04-21 | $12.41 | $12.41 | 3,439,500 | — | — |
| 2026-04-20 | $12.62 | $12.62 | 3,571,200 | — | — |
| 2026-04-17 | $11.89 | $11.89 | 3,154,300 | — | — |
| 2026-04-16 | $11.61 | $11.61 | 2,977,000 | — | — |
| 2026-04-15 | $11.72 | $11.72 | 3,641,300 | — | — |
| 2026-04-14 | $11.39 | $11.39 | 6,444,500 | — | — |
| 2026-04-13 | $11.11 | $11.11 | 6,652,800 | — | — |
| 2026-04-10 | $10.44 | $10.44 | 8,671,000 | — | — |
| 2026-04-09 | $11.80 | $11.80 | 16,524,800 | — | — |
| 2026-04-08 | $14.41 | $14.41 | 3,277,100 | — | — |
| 2026-04-07 | $14.45 | $14.45 | 2,746,300 | — | — |
| 2026-04-06 | $14.22 | $14.22 | 2,049,700 | — | — |
| 2026-04-02 | $14.16 | $14.16 | 2,591,900 | — | — |
| 2026-04-01 | $14.20 | $14.20 | 1,612,600 | — | — |
| 2026-03-31 | $14.35 | $14.35 | 1,873,100 | — | — |
| 2026-03-30 | $14.59 | $14.59 | 1,769,800 | — | — |
| 2026-03-27 | $14.35 | $14.35 | 2,183,500 | — | — |
| 2026-03-26 | $14.46 | $14.46 | 1,834,100 | — | — |
| 2026-03-25 | $14.39 | $14.39 | 1,593,600 | — | — |
| 2026-03-24 | $13.91 | $13.91 | 2,242,200 | — | — |
| 2026-03-23 | $14.05 | $14.05 | 2,086,900 | — | — |
| 2026-03-20 | $14.13 | $14.13 | 4,957,900 | — | — |
| 2026-03-19 | $14.58 | $14.58 | 1,570,800 | — | — |
| 2026-03-18 | $14.35 | $14.35 | 1,816,900 | — | — |
| 2026-03-17 | $15.11 | $15.11 | 1,604,400 | — | — |
| 2026-03-16 | $15.22 | $15.22 | 2,873,900 | — | — |
| 2026-03-13 | $14.42 | $14.42 | 1,454,900 | — | — |
| 2026-03-12 | $14.41 | $14.41 | 1,520,200 | — | — |
| 2026-03-11 | $14.83 | $14.83 | 1,193,200 | — | — |
| 2026-03-10 | $15.01 | $15.01 | 1,734,700 | — | — |
| 2026-03-09 | $15.49 | $15.49 | 2,035,400 | — | — |
| 2026-03-06 | $15.99 | $15.99 | 1,244,200 | — | — |
| 2026-03-05 | $16.39 | $16.39 | 1,404,200 | — | — |
| 2026-03-04 | $16.38 | $16.38 | 1,546,800 | — | — |
| 2026-03-03 | $16.26 | $16.26 | 2,096,000 | — | — |
| 2026-03-02 | $16.26 | $16.26 | 2,317,900 | — | — |
| 2026-02-27 | $17.06 | $17.06 | 2,017,700 | — | — |
| 2026-02-26 | $17.05 | $17.05 | 2,670,800 | — | — |
| 2026-02-25 | $16.87 | $16.87 | 1,329,900 | — | — |
| 2026-02-24 | $17.31 | $17.31 | 2,038,900 | — | — |
| 2026-02-23 | $17.02 | $17.02 | 2,183,700 | — | — |
| 2026-02-20 | $16.91 | $16.91 | 1,979,700 | — | — |
| 2026-02-19 | $16.77 | $16.77 | 2,169,500 | — | — |
| 2026-02-18 | $16.12 | $16.12 | 1,638,500 | — | — |
| 2026-02-17 | $15.51 | $15.51 | 2,235,100 | — | — |
| 2026-02-13 | $15.95 | $15.95 | 1,654,000 | — | — |
| 2026-02-12 | $16.04 | $16.04 | 1,291,300 | — | — |
| 2026-02-11 | $16.42 | $16.42 | 1,344,600 | — | — |
| 2026-02-10 | $16.41 | $16.41 | 2,009,200 | — | — |
| 2026-02-09 | $16.47 | $16.47 | 2,665,300 | — | — |
| 2026-02-06 | $17.33 | $17.33 | 3,489,300 | — | — |
| 2026-02-05 | $17.37 | $17.37 | 3,006,500 | — | — |
| 2026-02-04 | $17.73 | $17.73 | 3,465,800 | — | — |
| 2026-02-03 | $17.08 | $17.08 | 4,060,600 | — | — |
| 2026-02-02 | $18.13 | $18.13 | 2,161,300 | — | — |
| 2026-01-30 | $18.77 | $18.77 | 1,733,300 | — | — |
| 2026-01-29 | $18.75 | $18.75 | 1,794,500 | — | — |
| 2026-01-28 | $19.23 | $19.23 | 1,979,800 | — | — |
| 2026-01-27 | $19.60 | $19.60 | 2,064,200 | — | — |
| 2026-01-26 | $20.21 | $20.21 | 2,270,200 | — | — |
| 2026-01-23 | $20.27 | $20.27 | 1,740,500 | — | — |
| 2026-01-22 | $20.89 | $20.89 | 2,124,900 | — | — |
| 2026-01-21 | $21.18 | $21.18 | 3,021,300 | — | — |
| 2026-01-20 | $21.01 | $21.01 | 3,627,100 | — | — |
| 2026-01-16 | $20.93 | $20.93 | 2,243,000 | — | — |
| 2026-01-15 | $21.15 | $21.15 | 2,294,900 | — | — |
| 2026-01-14 | $20.99 | $20.99 | 1,806,400 | — | — |
| 2026-01-13 | $21.26 | $21.26 | 2,788,900 | — | — |
| 2026-01-12 | $20.66 | $20.66 | 2,611,900 | — | — |
| 2026-01-09 | $21.40 | $21.40 | 2,616,100 | — | — |
| 2026-01-08 | $20.65 | $20.65 | 4,205,500 | — | — |
| 2026-01-07 | $19.37 | $19.37 | 2,152,700 | — | — |
| 2026-01-06 | $19.15 | $19.15 | 1,762,800 | — | — |
| 2026-01-05 | $18.84 | $18.84 | 3,307,400 | — | — |
| 2026-01-02 | $19.56 | $19.56 | 1,877,000 | — | — |