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
- 2022-03-01 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 | — | — | — | $9.68 | 789,723 |
| 2026-09-03 | — | — | — | $9.73 | 932,055 |
| 2026-09-02 | — | — | — | $9.14 | 1,149,926 |
| 2026-09-01 | — | — | — | $8.91 | 980,296 |
| 2026-08-31 | — | — | — | $9.21 | 708,564 |
| 2026-08-28 | — | — | — | $9.64 | 1,547,254 |
| 2026-08-27 | $9.74 | $9.74 | 37,931,500 | $9.46 | 1,302,019 |
| 2026-08-26 | $9.27 | $9.27 | 51,877,000 | $9.81 | 1,878,318 |
| 2026-08-25 | $9.81 | $9.81 | 55,598,600 | $9.27 | 1,469,159 |
| 2026-08-24 | $9.05 | $9.05 | 46,176,900 | $9.24 | 1,061,462 |
| 2026-08-21 | $9.40 | $9.40 | 37,001,500 | $9.11 | 1,144,873 |
| 2026-08-20 | $9.07 | $9.07 | 31,972,700 | $9.17 | 925,903 |
| 2026-08-19 | $9.29 | $9.29 | 36,176,600 | $8.70 | 1,112,567 |
| 2026-08-18 | $8.64 | $8.64 | 30,373,800 | $8.88 | 947,138 |
| 2026-08-17 | $9.19 | $9.19 | 23,423,100 | $9.40 | 837,312 |
| 2026-08-14 | $9.39 | $9.39 | 35,649,800 | $9.77 | 1,190,119 |
| 2026-08-13 | $9.85 | $9.85 | 35,064,000 | $9.45 | 1,056,668 |
| 2026-08-12 | $9.59 | $9.59 | 28,975,300 | $9.93 | 1,273,757 |
| 2026-08-11 | $9.89 | $9.89 | 26,115,400 | $9.36 | 940,169 |
| 2026-08-10 | $9.18 | $9.18 | 21,661,500 | $9.80 | 879,749 |
| 2026-08-07 | $9.82 | $9.82 | 30,292,700 | $9.69 | 1,671,793 |
| 2026-08-06 | $9.47 | $9.47 | 33,374,000 | $9.33 | 1,366,051 |
| 2026-08-05 | $9.38 | $9.38 | 32,375,400 | $9.43 | 1,149,637 |
| 2026-08-04 | $9.49 | $9.49 | 25,467,000 | $9.20 | 1,071,594 |
| 2026-08-03 | $9.01 | $9.01 | 27,710,400 | $8.47 | 1,306,065 |
| 2026-07-31 | $8.42 | $8.42 | 38,770,200 | $8.92 | 1,363,570 |
| 2026-07-30 | $8.60 | $8.60 | 34,973,900 | $7.93 | 1,416,609 |
| 2026-07-29 | $7.59 | $7.59 | 31,484,100 | $8.06 | 1,669,427 |
| 2026-07-28 | $8.22 | $8.22 | 27,430,400 | $8.19 | 1,022,528 |
| 2026-07-27 | $8.54 | $8.54 | 30,265,400 | $8.31 | 1,084,676 |
| 2026-07-24 | $8.09 | $8.09 | 34,926,300 | $8.68 | 1,050,928 |
| 2026-07-23 | $8.81 | $8.81 | 29,795,400 | $8.50 | 1,030,268 |
| 2026-07-22 | $8.68 | $8.68 | 39,873,900 | $8.70 | 885,273 |
| 2026-07-21 | $8.71 | $8.71 | 36,564,300 | $8.12 | 1,103,217 |
| 2026-07-20 | $7.96 | $7.96 | 36,380,200 | $7.80 | 1,179,682 |
| 2026-07-17 | $7.72 | $7.72 | 22,573,700 | — | — |
| 2026-07-16 | $7.64 | $7.64 | 29,037,500 | — | — |
| 2026-07-15 | $8.36 | $8.36 | 20,620,300 | — | — |
| 2026-07-14 | $8.60 | $8.60 | 24,043,700 | — | — |
| 2026-07-13 | $8.35 | $8.35 | 39,091,400 | — | — |
| 2026-07-10 | $9.04 | $9.04 | 25,241,200 | — | — |
| 2026-07-09 | $9.03 | $9.03 | 20,904,400 | — | — |
| 2026-07-08 | $8.76 | $8.76 | 18,053,500 | — | — |
| 2026-07-07 | $8.96 | $8.96 | 30,040,600 | — | — |
| 2026-07-06 | $9.61 | $9.61 | 22,711,300 | — | — |
| 2026-07-02 | $9.76 | $9.76 | 28,030,600 | — | — |
| 2026-07-01 | $10.15 | $10.15 | 23,141,500 | — | — |
| 2026-06-30 | $10.03 | $10.03 | 23,360,300 | — | — |
| 2026-06-29 | $10.26 | $10.26 | 20,705,400 | — | — |
| 2026-06-26 | $10.10 | $10.10 | 46,217,400 | — | — |
| 2026-06-25 | $10.07 | $10.07 | 22,633,900 | — | — |
| 2026-06-24 | $10.21 | $10.21 | 33,372,100 | — | — |
| 2026-06-23 | $10.86 | $10.86 | 31,867,000 | — | — |
| 2026-06-22 | $11.24 | $11.24 | 33,707,700 | — | — |
| 2026-06-18 | $11.74 | $11.74 | 68,495,300 | — | — |
| 2026-06-17 | $10.34 | $10.34 | 47,979,200 | — | — |
| 2026-06-16 | $9.89 | $9.89 | 31,702,300 | — | — |
| 2026-06-15 | $10.64 | $10.64 | 36,702,400 | — | — |
| 2026-06-12 | $9.89 | $9.89 | 31,174,400 | — | — |
| 2026-06-11 | $9.57 | $9.57 | 36,369,700 | — | — |
| 2026-06-10 | $9.29 | $9.29 | 28,025,700 | — | — |
| 2026-06-09 | $10.00 | $10.00 | 39,208,700 | — | — |
| 2026-06-08 | $10.76 | $10.76 | 23,284,300 | — | — |
| 2026-06-05 | $10.50 | $10.50 | 50,039,700 | — | — |
| 2026-06-04 | $12.00 | $12.00 | 29,704,900 | — | — |
| 2026-06-03 | $12.27 | $12.27 | 53,228,900 | — | — |
| 2026-06-02 | $13.95 | $13.95 | 64,463,600 | — | — |
| 2026-06-01 | $12.89 | $12.89 | 41,564,800 | — | — |
| 2026-05-29 | $12.67 | $12.67 | 44,318,800 | — | — |
| 2026-05-28 | $12.19 | $12.19 | 26,165,700 | — | — |
| 2026-05-27 | $12.07 | $12.07 | 23,685,700 | — | — |
| 2026-05-26 | $12.22 | $12.22 | 44,846,700 | — | — |
| 2026-05-22 | $11.40 | $11.40 | 30,208,000 | — | — |
| 2026-05-21 | $11.33 | $11.33 | 30,832,500 | — | — |
| 2026-05-20 | $10.39 | $10.39 | 21,766,400 | — | — |
| 2026-05-19 | $10.06 | $10.06 | 28,639,300 | — | — |
| 2026-05-18 | $10.48 | $10.48 | 32,037,100 | — | — |
| 2026-05-15 | $11.23 | $11.23 | 25,080,500 | — | — |
| 2026-05-14 | $12.06 | $12.06 | 28,249,000 | — | — |
| 2026-05-13 | $11.96 | $11.96 | 28,484,700 | — | — |
| 2026-05-12 | $12.00 | $12.00 | 41,155,200 | — | — |
| 2026-05-11 | $13.29 | $13.29 | 48,204,200 | — | — |
| 2026-05-08 | $12.55 | $12.55 | 38,130,400 | — | — |
| 2026-05-07 | $12.58 | $12.58 | 39,193,500 | — | — |
| 2026-05-06 | $13.52 | $13.52 | 45,605,300 | — | — |
| 2026-05-05 | $11.87 | $11.87 | 18,635,000 | — | — |
| 2026-05-04 | $12.18 | $12.18 | 20,076,300 | — | — |
| 2026-05-01 | $12.14 | $12.14 | 20,538,300 | — | — |
| 2026-04-30 | $12.46 | $12.46 | 27,772,200 | — | — |
| 2026-04-29 | $11.32 | $11.32 | 26,498,000 | — | — |
| 2026-04-28 | $11.82 | $11.82 | 27,141,200 | — | — |
| 2026-04-27 | $12.65 | $12.65 | 34,184,900 | — | — |
| 2026-04-24 | $11.96 | $11.96 | 35,018,600 | — | — |
| 2026-04-23 | $12.72 | $12.72 | 67,600,200 | — | — |
| 2026-04-22 | $13.57 | $13.57 | 55,203,500 | — | — |
| 2026-04-21 | $11.67 | $11.67 | 46,653,800 | — | — |
| 2026-04-20 | $12.79 | $12.79 | 35,210,200 | — | — |
| 2026-04-17 | $12.65 | $12.65 | 67,121,900 | — | — |
| 2026-04-16 | $11.41 | $11.41 | 67,867,400 | — | — |
| 2026-04-15 | $11.71 | $11.71 | 58,700,600 | — | — |
| 2026-04-14 | $10.25 | $10.25 | 42,621,100 | — | — |
| 2026-04-13 | $9.58 | $9.58 | 25,411,900 | — | — |
| 2026-04-10 | $9.21 | $9.21 | 19,091,500 | — | — |
| 2026-04-09 | $9.30 | $9.30 | 19,961,200 | — | — |
| 2026-04-08 | $9.86 | $9.86 | 29,389,000 | — | — |
| 2026-04-07 | $9.16 | $9.16 | 36,713,800 | — | — |
| 2026-04-06 | $10.17 | $10.17 | 17,819,800 | — | — |
| 2026-04-02 | $10.15 | $10.15 | 26,380,300 | — | — |
| 2026-04-01 | $10.26 | $10.26 | 23,241,700 | — | — |
| 2026-03-31 | $10.84 | $10.84 | 19,431,800 | — | — |
| 2026-03-30 | $10.25 | $10.25 | 20,844,800 | — | — |
| 2026-03-27 | $10.30 | $10.30 | 21,049,700 | — | — |
| 2026-03-26 | $10.99 | $10.99 | 16,127,400 | — | — |
| 2026-03-25 | $11.69 | $11.69 | 12,987,300 | — | — |
| 2026-03-24 | $11.43 | $11.43 | 17,863,200 | — | — |
| 2026-03-23 | $11.70 | $11.70 | 18,134,600 | — | — |
| 2026-03-20 | $11.44 | $11.44 | 31,825,100 | — | — |
| 2026-03-19 | $11.99 | $11.99 | 19,320,700 | — | — |
| 2026-03-18 | $12.03 | $12.03 | 15,784,600 | — | — |
| 2026-03-17 | $12.44 | $12.44 | 22,279,300 | — | — |
| 2026-03-16 | $11.97 | $11.97 | 19,342,300 | — | — |
| 2026-03-13 | $11.80 | $11.80 | 15,198,800 | — | — |
| 2026-03-12 | $11.76 | $11.76 | 15,996,100 | — | — |
| 2026-03-11 | $12.38 | $12.38 | 18,461,600 | — | — |
| 2026-03-10 | $12.03 | $12.03 | 17,362,000 | — | — |
| 2026-03-09 | $12.16 | $12.16 | 19,611,000 | — | — |
| 2026-03-06 | $11.67 | $11.67 | 25,180,300 | — | — |
| 2026-03-05 | $12.18 | $12.18 | 19,816,800 | — | — |
| 2026-03-04 | $12.54 | $12.54 | 18,067,300 | — | — |
| 2026-03-03 | $12.53 | $12.53 | 23,757,500 | — | — |
| 2026-03-02 | $13.05 | $13.05 | 25,880,100 | — | — |
| 2026-02-27 | $12.85 | $12.85 | 24,940,700 | — | — |
| 2026-02-26 | $13.33 | $13.33 | 27,785,400 | — | — |
| 2026-02-25 | $13.18 | $13.18 | 22,497,000 | — | — |
| 2026-02-24 | $13.43 | $13.43 | 24,592,200 | — | — |
| 2026-02-23 | $12.60 | $12.60 | 29,562,400 | — | — |
| 2026-02-20 | $13.44 | $13.44 | 25,553,500 | — | — |
| 2026-02-19 | $14.64 | $14.64 | 19,686,400 | — | — |
| 2026-02-18 | $14.20 | $14.20 | 19,348,800 | — | — |
| 2026-02-17 | $14.27 | $14.27 | 26,562,600 | — | — |
| 2026-02-13 | $14.31 | $14.31 | 23,714,100 | — | — |
| 2026-02-12 | $13.99 | $13.99 | 35,991,900 | — | — |
| 2026-02-11 | $15.57 | $15.57 | 27,032,000 | — | — |
| 2026-02-10 | $16.74 | $16.74 | 16,379,100 | — | — |
| 2026-02-09 | $17.68 | $17.68 | 18,801,700 | — | — |
| 2026-02-06 | $17.53 | $17.53 | 32,154,200 | — | — |
| 2026-02-05 | $14.84 | $14.84 | 24,962,100 | — | — |
| 2026-02-04 | $16.20 | $16.20 | 28,647,500 | — | — |
| 2026-02-03 | $17.88 | $17.88 | 25,137,000 | — | — |
| 2026-02-02 | $16.48 | $16.48 | 21,558,300 | — | — |
| 2026-01-30 | $17.48 | $17.48 | 25,697,200 | — | — |
| 2026-01-29 | $18.92 | $18.92 | 28,477,100 | — | — |
| 2026-01-28 | $20.48 | $20.48 | 29,799,900 | — | — |
| 2026-01-27 | $19.20 | $19.20 | 25,061,300 | — | — |
| 2026-01-26 | $18.40 | $18.40 | 22,262,200 | — | — |
| 2026-01-23 | $19.77 | $19.77 | 24,149,700 | — | — |
| 2026-01-22 | $20.64 | $20.64 | 33,790,300 | — | — |
| 2026-01-21 | $19.75 | $19.75 | 51,293,700 | — | — |
| 2026-01-20 | $19.00 | $19.00 | 28,057,500 | — | — |
| 2026-01-16 | $20.19 | $20.19 | 34,906,400 | — | — |
| 2026-01-15 | $18.90 | $18.90 | 22,967,800 | — | — |
| 2026-01-14 | $19.83 | $19.83 | 19,538,300 | — | — |
| 2026-01-13 | $19.23 | $19.23 | 19,691,600 | — | — |
| 2026-01-12 | $19.72 | $19.72 | 25,991,100 | — | — |
| 2026-01-09 | $20.51 | $20.51 | 51,357,100 | — | — |
| 2026-01-08 | $19.67 | $19.67 | 23,624,700 | — | — |
| 2026-01-07 | $19.47 | $19.47 | 34,849,800 | — | — |
| 2026-01-06 | $19.57 | $19.57 | 51,439,000 | — | — |
| 2026-01-05 | $18.78 | $18.78 | 68,574,500 | — | — |
| 2026-01-02 | $16.31 | $16.31 | 31,101,300 | — | — |