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
- 2018-11-26 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 | — | — | — | $14.20 | 78,160 |
| 2026-09-03 | — | — | — | $14.19 | 242,322 |
| 2026-09-02 | — | — | — | $14.21 | 226,903 |
| 2026-09-01 | — | — | — | $14.22 | 63,864 |
| 2026-08-31 | — | — | — | $14.21 | 147,049 |
| 2026-08-28 | — | — | — | $14.21 | 66,342 |
| 2026-08-27 | $14.20 | $15.67 | 1,218,000 | $14.21 | 100,219 |
| 2026-08-26 | $14.22 | $15.69 | 3,738,000 | $14.23 | 141,184 |
| 2026-08-25 | $14.25 | $15.72 | 4,116,300 | $14.20 | 142,793 |
| 2026-08-24 | $14.21 | $15.68 | 5,153,800 | $14.16 | 536,607 |
| 2026-08-21 | $14.04 | $15.49 | 2,529,400 | $14.15 | 162,534 |
| 2026-08-20 | $14.13 | $15.59 | 3,060,000 | $14.16 | 277,948 |
| 2026-08-19 | $14.15 | $15.61 | 1,160,000 | $14.18 | 99,351 |
| 2026-08-18 | $14.16 | $15.62 | 633,900 | $14.16 | 47,907 |
| 2026-08-17 | $14.15 | $15.61 | 1,301,300 | $14.15 | 107,966 |
| 2026-08-14 | $14.17 | $15.63 | 957,000 | $14.15 | 51,905 |
| 2026-08-13 | $14.16 | $15.62 | 1,750,100 | $14.14 | 216,735 |
| 2026-08-12 | $14.13 | $15.59 | 2,412,800 | $14.13 | 171,427 |
| 2026-08-11 | $14.11 | $15.57 | 1,587,800 | $14.12 | 122,223 |
| 2026-08-10 | $14.11 | $15.57 | 3,394,700 | $14.14 | 204,771 |
| 2026-08-07 | $14.11 | $15.57 | 3,455,300 | $14.13 | 75,855 |
| 2026-08-06 | $14.16 | $15.62 | 971,900 | $14.13 | 72,620 |
| 2026-08-05 | $14.12 | $15.58 | 2,878,400 | $14.15 | 193,986 |
| 2026-08-04 | $14.11 | $15.57 | 2,494,500 | $14.15 | 177,291 |
| 2026-08-03 | $14.17 | $15.63 | 2,584,200 | $14.16 | 155,701 |
| 2026-07-31 | $14.12 | $15.58 | 2,840,000 | $14.11 | 204,803 |
| 2026-07-30 | $14.11 | $15.57 | 5,300,200 | $14.09 | 231,957 |
| 2026-07-29 | $14.06 | $15.51 | 4,445,500 | $14.08 | 359,144 |
| 2026-07-28 | $14.08 | $15.53 | 4,729,600 | $14.09 | 298,312 |
| 2026-07-27 | $14.08 | $15.53 | 2,446,900 | $14.11 | 260,180 |
| 2026-07-24 | $14.10 | $15.56 | 3,978,400 | $14.10 | 314,872 |
| 2026-07-23 | $14.09 | $15.54 | 8,491,400 | $14.07 | 550,414 |
| 2026-07-22 | $14.06 | $15.51 | 21,419,900 | $14.09 | 1,124,076 |
| 2026-07-21 | $14.06 | $15.51 | 61,827,500 | $14.07 | 1,801,578 |
| 2026-07-20 | $7.45 | $8.22 | 1,728,900 | $7.24 | 98,503 |
| 2026-07-17 | $7.21 | $7.95 | 2,993,500 | — | — |
| 2026-07-16 | $7.48 | $8.25 | 2,813,600 | — | — |
| 2026-07-15 | $7.41 | $8.17 | 1,827,500 | — | — |
| 2026-07-14 | $7.48 | $8.25 | 2,299,300 | — | — |
| 2026-07-13 | $7.66 | $8.45 | 1,674,900 | — | — |
| 2026-07-10 | $7.83 | $8.64 | 1,620,200 | — | — |
| 2026-07-09 | $7.71 | $8.51 | 1,350,200 | — | — |
| 2026-07-08 | $7.87 | $8.68 | 1,178,800 | — | — |
| 2026-07-07 | $8.16 | $9.00 | 1,295,700 | — | — |
| 2026-07-06 | $8.12 | $8.96 | 1,641,100 | — | — |
| 2026-07-02 | $8.27 | $9.12 | 1,948,800 | — | — |
| 2026-07-01 | $8.19 | $9.04 | 2,601,500 | — | — |
| 2026-06-30 | $7.70 | $8.49 | 1,952,300 | — | — |
| 2026-06-29 | $7.82 | $8.63 | 2,037,600 | — | — |
| 2026-06-26 | $7.71 | $8.51 | 3,797,400 | — | — |
| 2026-06-25 | $7.22 | $7.97 | 1,294,300 | — | — |
| 2026-06-24 | $7.35 | $8.11 | 2,056,800 | — | — |
| 2026-06-23 | $7.05 | $7.78 | 2,087,100 | — | — |
| 2026-06-22 | $6.85 | $7.56 | 1,557,300 | — | — |
| 2026-06-18 | $7.05 | $7.71 | 2,249,300 | — | — |
| 2026-06-17 | $7.02 | $7.68 | 1,696,600 | — | — |
| 2026-06-16 | $7.24 | $7.92 | 1,473,200 | — | — |
| 2026-06-15 | $7.22 | $7.89 | 1,481,400 | — | — |
| 2026-06-12 | $7.14 | $7.81 | 1,169,900 | — | — |
| 2026-06-11 | $7.12 | $7.78 | 1,500,300 | — | — |
| 2026-06-10 | $7.09 | $7.75 | 1,356,700 | — | — |
| 2026-06-09 | $6.89 | $7.53 | 1,870,200 | — | — |
| 2026-06-08 | $6.90 | $7.54 | 1,615,800 | — | — |
| 2026-06-05 | $7.07 | $7.73 | 2,104,000 | — | — |
| 2026-06-04 | $6.80 | $7.43 | 1,937,800 | — | — |
| 2026-06-03 | $7.11 | $7.77 | 1,344,100 | — | — |
| 2026-06-02 | $7.07 | $7.73 | 1,360,900 | — | — |
| 2026-06-01 | $7.23 | $7.90 | 1,520,100 | — | — |
| 2026-05-29 | $7.32 | $8.00 | 1,779,800 | — | — |
| 2026-05-28 | $7.50 | $8.20 | 1,428,600 | — | — |
| 2026-05-27 | $7.45 | $8.15 | 1,623,300 | — | — |
| 2026-05-26 | $7.48 | $8.18 | 2,031,700 | — | — |
| 2026-05-22 | $7.77 | $8.50 | 1,314,000 | — | — |
| 2026-05-21 | $7.70 | $8.42 | 1,731,000 | — | — |
| 2026-05-20 | $7.72 | $8.44 | 2,820,200 | — | — |
| 2026-05-19 | $7.46 | $8.16 | 3,333,500 | — | — |
| 2026-05-18 | $7.34 | $8.03 | 2,601,900 | — | — |
| 2026-05-15 | $7.04 | $7.70 | 1,997,400 | — | — |
| 2026-05-14 | $7.09 | $7.75 | 2,868,200 | — | — |
| 2026-05-13 | $6.95 | $7.60 | 2,840,400 | — | — |
| 2026-05-12 | $7.39 | $8.08 | 3,003,200 | — | — |
| 2026-05-11 | $7.21 | $7.88 | 2,234,400 | — | — |
| 2026-05-08 | $7.50 | $8.20 | 2,045,900 | — | — |
| 2026-05-07 | $7.72 | $8.44 | 2,864,800 | — | — |
| 2026-05-06 | $8.30 | $9.07 | 3,466,700 | — | — |
| 2026-05-05 | $7.69 | $8.41 | 1,470,700 | — | — |
| 2026-05-04 | $7.69 | $8.41 | 1,482,000 | — | — |
| 2026-05-01 | $7.77 | $8.50 | 1,527,400 | — | — |
| 2026-04-30 | $7.96 | $8.70 | 1,364,900 | — | — |
| 2026-04-29 | $7.75 | $8.47 | 1,653,600 | — | — |
| 2026-04-28 | $8.01 | $8.76 | 1,757,500 | — | — |
| 2026-04-27 | $7.80 | $8.53 | 1,776,400 | — | — |
| 2026-04-24 | $7.76 | $8.48 | 1,993,100 | — | — |
| 2026-04-23 | $7.57 | $8.28 | 1,101,600 | — | — |
| 2026-04-22 | $7.60 | $8.31 | 1,280,500 | — | — |
| 2026-04-21 | $7.55 | $8.25 | 2,484,600 | — | — |
| 2026-04-20 | $7.62 | $8.33 | 1,862,300 | — | — |
| 2026-04-17 | $7.57 | $8.28 | 1,444,800 | — | — |
| 2026-04-16 | $7.85 | $8.58 | 1,341,000 | — | — |
| 2026-04-15 | $7.74 | $8.46 | 2,370,400 | — | — |
| 2026-04-14 | $7.83 | $8.56 | 3,339,300 | — | — |
| 2026-04-13 | $7.55 | $8.25 | 1,176,400 | — | — |
| 2026-04-10 | $7.55 | $8.19 | 1,255,800 | — | — |
| 2026-04-09 | $7.52 | $8.15 | 1,603,600 | — | — |
| 2026-04-08 | $7.58 | $8.22 | 2,300,800 | — | — |
| 2026-04-07 | $7.72 | $8.37 | 1,210,200 | — | — |
| 2026-04-06 | $7.74 | $8.39 | 1,228,500 | — | — |
| 2026-04-02 | $7.71 | $8.36 | 1,904,100 | — | — |
| 2026-04-01 | $7.72 | $8.37 | 1,478,800 | — | — |
| 2026-03-31 | $7.92 | $8.59 | 2,979,200 | — | — |
| 2026-03-30 | $7.83 | $8.49 | 2,176,900 | — | — |
| 2026-03-27 | $7.41 | $8.03 | 1,287,800 | — | — |
| 2026-03-26 | $7.46 | $8.09 | 1,296,900 | — | — |
| 2026-03-25 | $7.56 | $8.20 | 2,420,300 | — | — |
| 2026-03-24 | $7.25 | $7.86 | 1,922,400 | — | — |
| 2026-03-23 | $7.43 | $8.06 | 3,076,500 | — | — |
| 2026-03-20 | $7.54 | $8.18 | 2,778,000 | — | — |
| 2026-03-19 | $7.70 | $8.35 | 1,751,400 | — | — |
| 2026-03-18 | $7.60 | $8.24 | 1,926,800 | — | — |
| 2026-03-17 | $7.61 | $8.25 | 1,400,600 | — | — |
| 2026-03-16 | $7.68 | $8.33 | 1,054,200 | — | — |
| 2026-03-13 | $7.56 | $8.20 | 1,409,200 | — | — |
| 2026-03-12 | $7.30 | $7.91 | 1,772,200 | — | — |
| 2026-03-11 | $7.52 | $8.15 | 3,475,600 | — | — |
| 2026-03-10 | $7.88 | $8.54 | 1,808,300 | — | — |
| 2026-03-09 | $8.21 | $8.90 | 2,301,700 | — | — |
| 2026-03-06 | $8.57 | $9.29 | 1,898,600 | — | — |
| 2026-03-05 | $8.62 | $9.35 | 1,662,700 | — | — |
| 2026-03-04 | $8.64 | $9.37 | 1,347,200 | — | — |
| 2026-03-03 | $8.69 | $9.42 | 1,636,600 | — | — |
| 2026-03-02 | $9.01 | $9.77 | 1,607,700 | — | — |
| 2026-02-27 | $9.29 | $10.07 | 1,828,900 | — | — |
| 2026-02-26 | $9.37 | $10.16 | 1,339,700 | — | — |
| 2026-02-25 | $9.45 | $10.25 | 1,006,000 | — | — |
| 2026-02-24 | $9.60 | $10.41 | 944,600 | — | — |
| 2026-02-23 | $9.53 | $10.33 | 2,390,600 | — | — |
| 2026-02-20 | $9.70 | $10.52 | 2,051,500 | — | — |
| 2026-02-19 | $9.26 | $10.04 | 1,808,200 | — | — |
| 2026-02-18 | $9.04 | $9.80 | 2,524,800 | — | — |
| 2026-02-17 | $9.00 | $9.76 | 3,747,300 | — | — |
| 2026-02-13 | $9.35 | $10.14 | 3,817,400 | — | — |
| 2026-02-12 | $9.00 | $9.76 | 4,326,200 | — | — |
| 2026-02-11 | $11.13 | $12.07 | 1,307,300 | — | — |
| 2026-02-10 | $11.09 | $12.02 | 1,385,500 | — | — |
| 2026-02-09 | $10.95 | $11.87 | 965,600 | — | — |
| 2026-02-06 | $10.98 | $11.90 | 1,534,000 | — | — |
| 2026-02-05 | $10.93 | $11.85 | 1,911,600 | — | — |
| 2026-02-04 | $10.50 | $11.38 | 2,229,400 | — | — |
| 2026-02-03 | $10.16 | $11.02 | 2,359,000 | — | — |
| 2026-02-02 | $10.67 | $11.57 | 1,684,300 | — | — |
| 2026-01-30 | $10.54 | $11.43 | 1,078,200 | — | — |
| 2026-01-29 | $10.31 | $11.18 | 1,217,200 | — | — |
| 2026-01-28 | $10.25 | $11.11 | 981,800 | — | — |
| 2026-01-27 | $10.48 | $11.36 | 2,264,300 | — | — |
| 2026-01-26 | $10.28 | $11.15 | 1,083,800 | — | — |
| 2026-01-23 | $10.42 | $11.30 | 1,063,000 | — | — |
| 2026-01-22 | $10.51 | $11.40 | 1,922,800 | — | — |
| 2026-01-21 | $10.36 | $11.23 | 1,178,800 | — | — |
| 2026-01-20 | $10.46 | $11.34 | 1,176,800 | — | — |
| 2026-01-16 | $10.29 | $11.16 | 1,151,800 | — | — |
| 2026-01-15 | $10.41 | $11.29 | 1,344,200 | — | — |
| 2026-01-14 | $10.43 | $11.31 | 1,975,000 | — | — |
| 2026-01-13 | $10.35 | $11.22 | 2,405,600 | — | — |
| 2026-01-12 | $9.95 | $10.79 | 2,569,600 | — | — |
| 2026-01-09 | $9.94 | $10.78 | 1,637,200 | — | — |
| 2026-01-08 | $9.82 | $10.65 | 1,392,100 | — | — |
| 2026-01-07 | $9.94 | $10.78 | 1,485,700 | — | — |
| 2026-01-06 | $9.84 | $10.67 | 1,098,300 | — | — |
| 2026-01-05 | $9.83 | $10.66 | 1,384,600 | — | — |
| 2026-01-02 | $10.29 | $11.16 | 1,188,800 | — | — |