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
- 2018-10-25 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 | — | — | — | $10.16 | 211,313 |
| 2026-09-03 | — | — | — | $10.75 | 359,835 |
| 2026-09-02 | — | — | — | $9.71 | 404,182 |
| 2026-09-01 | — | — | — | $9.59 | 296,062 |
| 2026-08-31 | — | — | — | $9.76 | 672,266 |
| 2026-08-28 | — | — | — | $9.57 | 297,516 |
| 2026-08-27 | $9.56 | $11.57 | 3,989,400 | $9.75 | 255,566 |
| 2026-08-26 | $9.72 | $11.77 | 4,564,400 | $9.80 | 283,143 |
| 2026-08-25 | $9.78 | $11.84 | 4,509,700 | $9.57 | 310,498 |
| 2026-08-24 | $9.55 | $11.56 | 4,933,700 | $9.29 | 273,542 |
| 2026-08-21 | $9.36 | $11.33 | 3,895,900 | $9.28 | 165,762 |
| 2026-08-20 | $9.16 | $11.09 | 4,540,500 | $9.46 | 314,530 |
| 2026-08-19 | $9.47 | $11.46 | 6,682,100 | $9.25 | 355,878 |
| 2026-08-18 | $9.12 | $11.04 | 5,687,800 | $9.28 | 474,141 |
| 2026-08-17 | $9.27 | $11.22 | 7,882,500 | $9.63 | 446,247 |
| 2026-08-14 | $9.55 | $11.56 | 11,366,200 | $9.90 | 654,577 |
| 2026-08-13 | $10.23 | $12.38 | 7,921,600 | $10.09 | 484,394 |
| 2026-08-12 | $10.00 | $12.10 | 5,055,600 | $9.95 | 342,987 |
| 2026-08-11 | $9.96 | $12.06 | 3,993,900 | $10.33 | 255,425 |
| 2026-08-10 | $10.37 | $12.55 | 2,520,100 | $10.62 | 127,543 |
| 2026-08-07 | $10.60 | $12.83 | 3,435,200 | $11.08 | 196,165 |
| 2026-08-06 | $11.08 | $13.41 | 2,894,800 | $11.06 | 196,803 |
| 2026-08-05 | $11.17 | $13.52 | 3,151,100 | $11.39 | 217,450 |
| 2026-08-04 | $11.23 | $13.59 | 2,255,400 | $11.40 | 175,389 |
| 2026-08-03 | $11.35 | $13.74 | 2,818,500 | $11.45 | 210,055 |
| 2026-07-31 | $11.38 | $13.78 | 3,776,700 | $11.32 | 307,708 |
| 2026-07-30 | $11.43 | $13.84 | 2,937,200 | $11.11 | 255,928 |
| 2026-07-29 | $10.96 | $13.27 | 4,086,800 | $11.03 | 481,443 |
| 2026-07-28 | $11.16 | $13.51 | 3,098,700 | $10.97 | 396,502 |
| 2026-07-27 | $10.89 | $13.18 | 2,398,500 | $10.87 | 244,420 |
| 2026-07-24 | $10.76 | $13.02 | 2,985,100 | $11.03 | 219,142 |
| 2026-07-23 | $10.98 | $13.29 | 2,546,400 | $11.18 | 173,222 |
| 2026-07-22 | $11.36 | $13.75 | 3,133,000 | $11.29 | 285,082 |
| 2026-07-21 | $11.26 | $13.63 | 3,656,900 | $11.17 | 228,232 |
| 2026-07-20 | $11.12 | $13.46 | 3,943,200 | $11.20 | 236,318 |
| 2026-07-17 | $11.15 | $13.50 | 3,498,600 | — | — |
| 2026-07-16 | $11.20 | $13.56 | 2,803,400 | — | — |
| 2026-07-15 | $11.28 | $13.65 | 5,190,700 | — | — |
| 2026-07-14 | $11.30 | $13.68 | 5,261,100 | — | — |
| 2026-07-13 | $11.15 | $13.50 | 4,152,600 | — | — |
| 2026-07-10 | $11.21 | $13.57 | 2,732,100 | — | — |
| 2026-07-09 | $10.96 | $13.27 | 3,590,900 | — | — |
| 2026-07-08 | $10.52 | $12.73 | 4,551,400 | — | — |
| 2026-07-07 | $10.68 | $12.93 | 6,360,200 | — | — |
| 2026-07-06 | $10.95 | $13.25 | 5,724,600 | — | — |
| 2026-07-02 | $11.17 | $13.52 | 3,380,900 | — | — |
| 2026-07-01 | $10.99 | $13.30 | 3,241,000 | — | — |
| 2026-06-30 | $10.84 | $13.12 | 2,527,500 | — | — |
| 2026-06-29 | $10.89 | $13.18 | 3,506,300 | — | — |
| 2026-06-26 | $10.99 | $13.30 | 8,845,800 | — | — |
| 2026-06-25 | $10.79 | $13.06 | 3,338,000 | — | — |
| 2026-06-24 | $10.82 | $13.10 | 3,937,700 | — | — |
| 2026-06-23 | $10.72 | $12.98 | 3,365,200 | — | — |
| 2026-06-22 | $10.74 | $13.00 | 4,103,000 | — | — |
| 2026-06-18 | $10.59 | $12.82 | 4,983,100 | — | — |
| 2026-06-17 | $10.77 | $13.04 | 3,665,300 | — | — |
| 2026-06-16 | $10.99 | $13.30 | 4,040,300 | — | — |
| 2026-06-15 | $10.99 | $13.30 | 3,566,200 | — | — |
| 2026-06-12 | $11.26 | $13.63 | 3,388,700 | — | — |
| 2026-06-11 | $11.25 | $13.62 | 3,532,500 | — | — |
| 2026-06-10 | $10.60 | $12.83 | 5,234,100 | — | — |
| 2026-06-09 | $10.66 | $12.90 | 3,592,000 | — | — |
| 2026-06-08 | $10.57 | $12.79 | 4,651,400 | — | — |
| 2026-06-05 | $10.40 | $12.59 | 4,506,500 | — | — |
| 2026-06-04 | $10.76 | $13.02 | 3,591,700 | — | — |
| 2026-06-03 | $10.64 | $12.88 | 8,659,300 | — | — |
| 2026-06-02 | $11.24 | $13.61 | 5,907,500 | — | — |
| 2026-06-01 | $11.69 | $14.15 | 3,291,200 | — | — |
| 2026-05-29 | $11.45 | $13.86 | 7,940,500 | — | — |
| 2026-05-28 | $11.33 | $13.71 | 3,612,300 | — | — |
| 2026-05-27 | $11.35 | $13.74 | 6,193,400 | — | — |
| 2026-05-26 | $11.29 | $13.67 | 6,497,500 | — | — |
| 2026-05-22 | $11.00 | $13.32 | 5,682,700 | — | — |
| 2026-05-21 | $11.10 | $13.44 | 5,703,700 | — | — |
| 2026-05-20 | $11.05 | $13.38 | 9,886,200 | — | — |
| 2026-05-19 | $10.29 | $12.46 | 8,490,700 | — | — |
| 2026-05-18 | $10.21 | $12.36 | 8,885,800 | — | — |
| 2026-05-15 | $9.61 | $11.63 | 12,962,400 | — | — |
| 2026-05-14 | $9.70 | $11.74 | 9,771,200 | — | — |
| 2026-05-13 | $9.69 | $11.73 | 10,896,800 | — | — |
| 2026-05-12 | $10.38 | $12.56 | 4,830,800 | — | — |
| 2026-05-11 | $10.42 | $12.61 | 5,548,000 | — | — |
| 2026-05-08 | $10.77 | $13.04 | 4,744,200 | — | — |
| 2026-05-07 | $11.04 | $13.36 | 6,117,000 | — | — |
| 2026-05-06 | $11.37 | $13.76 | 4,173,600 | — | — |
| 2026-05-05 | $11.08 | $13.41 | 5,539,300 | — | — |
| 2026-05-04 | $10.84 | $13.12 | 4,467,200 | — | — |
| 2026-05-01 | $11.09 | $13.42 | 4,161,300 | — | — |
| 2026-04-30 | $10.98 | $13.29 | 8,785,700 | — | — |
| 2026-04-29 | $10.85 | $13.13 | 8,001,200 | — | — |
| 2026-04-28 | $11.66 | $14.11 | 4,876,600 | — | — |
| 2026-04-27 | $11.99 | $14.51 | 5,009,000 | — | — |
| 2026-04-24 | $12.22 | $14.79 | 9,375,000 | — | — |
| 2026-04-23 | $14.55 | $14.55 | 8,754,700 | — | — |
| 2026-04-22 | $15.08 | $15.08 | 4,773,200 | — | — |
| 2026-04-21 | $15.47 | $15.47 | 4,241,700 | — | — |
| 2026-04-20 | $15.40 | $15.40 | 5,264,500 | — | — |
| 2026-04-17 | $15.10 | $15.10 | 6,432,800 | — | — |
| 2026-04-16 | $15.29 | $15.29 | 5,557,700 | — | — |
| 2026-04-15 | $14.92 | $14.92 | 10,370,900 | — | — |
| 2026-04-14 | $14.61 | $14.61 | 5,008,200 | — | — |
| 2026-04-13 | $14.78 | $14.78 | 5,744,600 | — | — |
| 2026-04-10 | $14.06 | $14.06 | 4,143,200 | — | — |
| 2026-04-09 | $14.04 | $14.04 | 3,981,100 | — | — |
| 2026-04-08 | $14.06 | $14.06 | 3,433,400 | — | — |
| 2026-04-07 | $13.82 | $13.82 | 3,389,200 | — | — |
| 2026-04-06 | $14.27 | $14.27 | 2,584,800 | — | — |
| 2026-04-02 | $13.95 | $13.95 | 2,421,300 | — | — |
| 2026-04-01 | $14.36 | $14.36 | 3,004,500 | — | — |
| 2026-03-31 | $14.12 | $14.12 | 4,624,000 | — | — |
| 2026-03-30 | $13.59 | $13.59 | 8,432,100 | — | — |
| 2026-03-27 | $13.46 | $13.46 | 7,068,800 | — | — |
| 2026-03-26 | $14.00 | $14.00 | 3,947,900 | — | — |
| 2026-03-25 | $14.36 | $14.36 | 2,899,800 | — | — |
| 2026-03-24 | $13.98 | $13.98 | 2,171,500 | — | — |
| 2026-03-23 | $14.06 | $14.06 | 3,609,200 | — | — |
| 2026-03-20 | $13.35 | $13.35 | 6,502,700 | — | — |
| 2026-03-19 | $13.84 | $13.84 | 4,652,800 | — | — |
| 2026-03-18 | $13.89 | $13.89 | 3,043,900 | — | — |
| 2026-03-17 | $13.90 | $13.90 | 2,297,000 | — | — |
| 2026-03-16 | $14.01 | $14.01 | 3,660,200 | — | — |
| 2026-03-13 | $13.81 | $13.81 | 5,267,500 | — | — |
| 2026-03-12 | $13.84 | $13.84 | 7,033,900 | — | — |
| 2026-03-11 | $14.55 | $14.55 | 5,166,100 | — | — |
| 2026-03-10 | $14.09 | $14.09 | 4,609,500 | — | — |
| 2026-03-09 | $13.87 | $13.87 | 5,550,600 | — | — |
| 2026-03-06 | $13.72 | $13.72 | 5,593,000 | — | — |
| 2026-03-05 | $13.79 | $13.79 | 7,203,900 | — | — |
| 2026-03-04 | $14.29 | $14.29 | 9,195,900 | — | — |
| 2026-03-03 | $13.73 | $13.73 | 22,118,900 | — | — |
| 2026-03-02 | $17.03 | $17.03 | 8,168,600 | — | — |
| 2026-02-27 | $16.80 | $16.80 | 5,023,300 | — | — |
| 2026-02-26 | $16.76 | $16.76 | 4,107,400 | — | — |
| 2026-02-25 | $16.87 | $16.87 | 2,930,200 | — | — |
| 2026-02-24 | $17.08 | $17.08 | 4,413,900 | — | — |
| 2026-02-23 | $16.66 | $16.66 | 4,300,400 | — | — |
| 2026-02-20 | $17.73 | $17.73 | 4,489,600 | — | — |
| 2026-02-19 | $16.99 | $16.99 | 2,900,200 | — | — |
| 2026-02-18 | $16.45 | $16.45 | 3,549,400 | — | — |
| 2026-02-17 | $16.46 | $16.46 | 4,543,900 | — | — |
| 2026-02-13 | $16.86 | $16.86 | 4,792,900 | — | — |
| 2026-02-12 | $16.75 | $16.75 | 4,724,300 | — | — |
| 2026-02-11 | $17.67 | $17.67 | 7,258,400 | — | — |
| 2026-02-10 | $17.82 | $17.82 | 4,473,100 | — | — |
| 2026-02-09 | $17.99 | $17.99 | 6,853,600 | — | — |
| 2026-02-06 | $17.08 | $17.08 | 4,593,000 | — | — |
| 2026-02-05 | $16.19 | $16.19 | 5,602,300 | — | — |
| 2026-02-04 | $16.33 | $16.33 | 5,248,100 | — | — |
| 2026-02-03 | $16.75 | $16.75 | 7,068,500 | — | — |
| 2026-02-02 | $16.94 | $16.94 | 5,207,000 | — | — |
| 2026-01-30 | $16.14 | $16.14 | 8,764,500 | — | — |
| 2026-01-29 | $16.72 | $16.72 | 7,972,300 | — | — |
| 2026-01-28 | $16.99 | $16.99 | 5,657,300 | — | — |
| 2026-01-27 | $16.59 | $16.59 | 5,077,900 | — | — |
| 2026-01-26 | $16.28 | $16.28 | 3,854,300 | — | — |
| 2026-01-23 | $15.99 | $15.99 | 4,412,400 | — | — |
| 2026-01-22 | $16.09 | $16.09 | 9,303,600 | — | — |
| 2026-01-21 | $14.92 | $14.92 | 4,667,500 | — | — |
| 2026-01-20 | $14.54 | $14.54 | 4,603,800 | — | — |
| 2026-01-16 | $14.49 | $14.49 | 2,984,600 | — | — |
| 2026-01-15 | $14.80 | $14.80 | 4,819,900 | — | — |
| 2026-01-14 | $14.40 | $14.40 | 4,832,100 | — | — |
| 2026-01-13 | $14.50 | $14.50 | 3,817,700 | — | — |
| 2026-01-12 | $14.93 | $14.93 | 2,419,500 | — | — |
| 2026-01-09 | $14.89 | $14.89 | 5,288,900 | — | — |
| 2026-01-08 | $14.63 | $14.63 | 8,772,600 | — | — |
| 2026-01-07 | $14.07 | $14.07 | 12,511,700 | — | — |
| 2026-01-06 | $15.11 | $15.11 | 4,873,100 | — | — |
| 2026-01-05 | $15.17 | $15.17 | 3,081,600 | — | — |
| 2026-01-02 | $14.69 | $14.69 | 2,396,000 | — | — |