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
- 2021-01-25 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 | — | — | — | $11.54 | 26,000 |
| 2026-09-03 | — | — | — | $11.78 | 17,875 |
| 2026-09-02 | — | — | — | $11.31 | 13,880 |
| 2026-09-01 | — | — | — | $11.59 | 19,394 |
| 2026-08-31 | — | — | — | $11.79 | 11,870 |
| 2026-08-28 | — | — | — | $12.52 | 23,295 |
| 2026-08-27 | $12.91 | $12.91 | 705,300 | $12.82 | 24,892 |
| 2026-08-26 | $12.44 | $12.44 | 663,900 | $12.83 | 18,604 |
| 2026-08-25 | $12.86 | $12.86 | 754,700 | $12.72 | 17,726 |
| 2026-08-24 | $12.47 | $12.47 | 931,900 | $12.83 | 36,544 |
| 2026-08-21 | $13.30 | $13.30 | 872,100 | $13.55 | 27,546 |
| 2026-08-20 | $13.17 | $13.17 | 1,488,300 | $13.63 | 33,234 |
| 2026-08-19 | $13.89 | $13.89 | 1,249,600 | $14.26 | 32,165 |
| 2026-08-18 | $14.63 | $14.63 | 1,521,300 | $14.58 | 35,643 |
| 2026-08-17 | $15.60 | $15.60 | 1,309,700 | $15.95 | 25,909 |
| 2026-08-14 | $16.16 | $16.16 | 1,526,400 | $15.47 | 30,944 |
| 2026-08-13 | $15.38 | $15.38 | 2,282,700 | $14.87 | 60,534 |
| 2026-08-12 | $15.10 | $15.10 | 4,773,700 | $17.05 | 95,149 |
| 2026-08-11 | $13.69 | $13.69 | 2,328,800 | $13.17 | 45,255 |
| 2026-08-10 | $12.95 | $12.95 | 2,033,000 | $14.28 | 35,184 |
| 2026-08-07 | $14.16 | $14.16 | 1,430,400 | $13.79 | 37,895 |
| 2026-08-06 | $13.22 | $13.22 | 1,556,500 | $12.69 | 35,774 |
| 2026-08-05 | $12.73 | $12.73 | 1,819,400 | $13.08 | 49,420 |
| 2026-08-04 | $13.69 | $13.69 | 2,856,100 | $12.60 | 54,298 |
| 2026-08-03 | $11.38 | $11.38 | 1,823,600 | $9.85 | 28,078 |
| 2026-07-31 | $10.13 | $10.13 | 1,595,300 | $9.99 | 25,136 |
| 2026-07-30 | $9.71 | $9.71 | 1,877,200 | $9.02 | 42,568 |
| 2026-07-29 | $8.44 | $8.44 | 1,849,400 | $9.51 | 46,909 |
| 2026-07-28 | $9.44 | $9.44 | 1,260,700 | $9.92 | 39,221 |
| 2026-07-27 | $10.25 | $10.25 | 1,368,800 | $9.81 | 31,762 |
| 2026-07-24 | $9.67 | $9.67 | 1,122,000 | $10.05 | 27,017 |
| 2026-07-23 | $10.11 | $10.11 | 1,176,800 | $10.18 | 22,634 |
| 2026-07-22 | $10.51 | $10.51 | 1,478,300 | $10.97 | 44,425 |
| 2026-07-21 | $11.33 | $11.33 | 1,722,700 | $10.21 | 39,470 |
| 2026-07-20 | $9.98 | $9.98 | 1,330,600 | $10.55 | 28,420 |
| 2026-07-17 | $10.59 | $10.59 | 1,945,400 | — | — |
| 2026-07-16 | $10.35 | $10.35 | 2,258,000 | — | — |
| 2026-07-15 | $11.21 | $11.21 | 3,250,300 | — | — |
| 2026-07-14 | $12.79 | $12.79 | 1,796,600 | — | — |
| 2026-07-13 | $12.06 | $12.06 | 1,818,000 | — | — |
| 2026-07-10 | $13.24 | $13.24 | 1,340,300 | — | — |
| 2026-07-09 | $14.63 | $14.63 | 1,599,600 | — | — |
| 2026-07-08 | $13.75 | $13.75 | 2,102,300 | — | — |
| 2026-07-07 | $13.58 | $13.58 | 1,911,400 | — | — |
| 2026-07-06 | $15.01 | $15.01 | 1,681,300 | — | — |
| 2026-07-02 | $15.63 | $15.63 | 2,992,700 | — | — |
| 2026-07-01 | $16.08 | $16.08 | 2,002,500 | — | — |
| 2026-06-30 | $17.55 | $17.55 | 3,534,300 | — | — |
| 2026-06-29 | $18.40 | $18.40 | 3,367,900 | — | — |
| 2026-06-26 | $16.64 | $16.64 | 6,486,500 | — | — |
| 2026-06-25 | $17.38 | $17.38 | 8,722,800 | — | — |
| 2026-06-24 | $18.05 | $18.05 | 3,465,500 | — | — |
| 2026-06-23 | $20.66 | $20.66 | 4,061,700 | — | — |
| 2026-06-22 | $24.31 | $24.31 | 3,605,800 | — | — |
| 2026-06-18 | $29.86 | $29.86 | 7,180,100 | — | — |
| 2026-06-17 | $25.56 | $25.56 | 3,359,400 | — | — |
| 2026-06-16 | $25.04 | $25.04 | 4,623,500 | — | — |
| 2026-06-15 | $23.09 | $23.09 | 5,688,400 | — | — |
| 2026-06-12 | $25.50 | $25.50 | 9,938,500 | — | — |
| 2026-06-11 | $30.61 | $30.61 | 16,861,600 | — | — |
| 2026-06-10 | $22.68 | $22.68 | 9,607,200 | — | — |
| 2026-06-09 | $19.43 | $19.43 | 9,221,900 | — | — |
| 2026-06-08 | $16.23 | $16.23 | 1,782,500 | — | — |
| 2026-06-05 | $15.85 | $15.85 | 3,599,800 | — | — |
| 2026-06-04 | $18.83 | $18.83 | 3,315,100 | — | — |
| 2026-06-03 | $19.61 | $19.61 | 2,229,100 | — | — |
| 2026-06-02 | $22.13 | $22.13 | 1,790,200 | — | — |
| 2026-06-01 | $21.51 | $21.51 | 2,657,800 | — | — |
| 2026-05-29 | $24.01 | $24.01 | 2,544,200 | — | — |
| 2026-05-28 | $25.71 | $25.71 | 1,913,500 | — | — |
| 2026-05-27 | $25.80 | $25.80 | 2,609,800 | — | — |
| 2026-05-26 | $25.08 | $25.08 | 4,400,000 | — | — |
| 2026-05-22 | $23.06 | $23.06 | 4,835,000 | — | — |
| 2026-05-21 | $20.33 | $20.33 | 3,917,800 | — | — |
| 2026-05-20 | $18.51 | $18.51 | 3,329,300 | — | — |
| 2026-05-19 | $16.99 | $16.99 | 2,721,300 | — | — |
| 2026-05-18 | $18.63 | $18.63 | 2,349,800 | — | — |
| 2026-05-15 | $18.59 | $18.59 | 2,675,700 | — | — |
| 2026-05-14 | $19.84 | $19.84 | 3,257,000 | — | — |
| 2026-05-13 | $21.01 | $21.01 | 16,105,900 | — | — |
| 2026-05-12 | $14.06 | $14.06 | 2,744,400 | — | — |
| 2026-05-11 | $14.47 | $14.47 | 2,688,200 | — | — |
| 2026-05-08 | $13.46 | $13.46 | 2,026,300 | — | — |
| 2026-05-07 | $12.23 | $12.23 | 1,641,000 | — | — |
| 2026-05-06 | $13.58 | $13.58 | 1,574,200 | — | — |
| 2026-05-05 | $13.40 | $13.40 | 1,346,200 | — | — |
| 2026-05-04 | $12.87 | $12.87 | 1,058,700 | — | — |
| 2026-05-01 | $13.51 | $13.51 | 1,296,800 | — | — |
| 2026-04-30 | $14.01 | $14.01 | 1,451,800 | — | — |
| 2026-04-29 | $12.89 | $12.89 | 2,421,800 | — | — |
| 2026-04-28 | $13.62 | $13.62 | 2,088,500 | — | — |
| 2026-04-27 | $14.33 | $14.33 | 4,430,400 | — | — |
| 2026-04-24 | $17.36 | $17.36 | 2,540,800 | — | — |
| 2026-04-23 | $16.77 | $16.77 | 4,132,500 | — | — |
| 2026-04-22 | $14.96 | $14.96 | 3,652,400 | — | — |
| 2026-04-21 | $15.30 | $15.30 | 12,366,600 | — | — |
| 2026-04-20 | $11.67 | $11.67 | 1,286,200 | — | — |
| 2026-04-17 | $11.26 | $11.26 | 2,174,700 | — | — |
| 2026-04-16 | $11.50 | $11.50 | 1,898,800 | — | — |
| 2026-04-15 | $11.29 | $11.29 | 1,441,000 | — | — |
| 2026-04-14 | $10.90 | $10.90 | 1,788,100 | — | — |
| 2026-04-13 | $11.53 | $11.53 | 1,560,100 | — | — |
| 2026-04-10 | $10.05 | $10.05 | 1,253,000 | — | — |
| 2026-04-09 | $10.95 | $10.95 | 1,406,700 | — | — |
| 2026-04-08 | $10.56 | $10.56 | 1,561,400 | — | — |
| 2026-04-07 | $9.57 | $9.57 | 1,546,400 | — | — |
| 2026-04-06 | $10.12 | $10.12 | 2,266,100 | — | — |
| 2026-04-02 | $11.88 | $11.88 | 2,143,800 | — | — |
| 2026-04-01 | $9.61 | $9.61 | 1,244,300 | — | — |
| 2026-03-31 | $9.39 | $9.39 | 1,584,800 | — | — |
| 2026-03-30 | $8.65 | $8.65 | 3,695,100 | — | — |
| 2026-03-27 | $9.00 | $9.00 | 2,303,100 | — | — |
| 2026-03-26 | $10.00 | $10.00 | 2,427,200 | — | — |
| 2026-03-25 | $10.63 | $10.63 | 6,615,400 | — | — |
| 2026-03-24 | $13.52 | $13.52 | 2,420,700 | — | — |
| 2026-03-23 | $13.21 | $13.21 | 1,632,100 | — | — |
| 2026-03-20 | $11.72 | $11.72 | 1,722,800 | — | — |
| 2026-03-19 | $12.62 | $12.62 | 3,627,300 | — | — |
| 2026-03-18 | $14.03 | $14.03 | 1,436,200 | — | — |
| 2026-03-17 | $15.33 | $15.33 | 1,241,900 | — | — |
| 2026-03-16 | $14.55 | $14.55 | 1,323,400 | — | — |
| 2026-03-13 | $14.10 | $14.10 | 1,711,700 | — | — |
| 2026-03-12 | $15.52 | $15.52 | 3,520,900 | — | — |
| 2026-03-11 | $13.98 | $13.98 | 5,490,600 | — | — |
| 2026-03-10 | $12.39 | $12.39 | 1,411,200 | — | — |
| 2026-03-09 | $12.21 | $12.21 | 726,200 | — | — |
| 2026-03-06 | $12.11 | $12.11 | 2,050,300 | — | — |
| 2026-03-05 | $12.00 | $12.00 | 1,402,000 | — | — |
| 2026-03-04 | $12.26 | $12.26 | 1,036,700 | — | — |
| 2026-03-03 | $11.86 | $11.86 | 1,186,600 | — | — |
| 2026-03-02 | $11.85 | $11.85 | 1,734,600 | — | — |
| 2026-02-27 | $10.18 | $10.18 | 1,484,500 | — | — |
| 2026-02-26 | $10.83 | $10.83 | 1,281,400 | — | — |
| 2026-02-25 | $9.76 | $9.76 | 975,500 | — | — |
| 2026-02-24 | $9.68 | $9.68 | 1,096,300 | — | — |
| 2026-02-23 | $9.60 | $9.60 | 1,491,100 | — | — |
| 2026-02-20 | $9.05 | $9.05 | 2,384,200 | — | — |
| 2026-02-19 | $10.26 | $10.26 | 2,684,000 | — | — |
| 2026-02-18 | $9.02 | $9.02 | 3,168,600 | — | — |
| 2026-02-17 | $9.42 | $9.42 | 5,986,500 | — | — |
| 2026-02-13 | $11.17 | $11.17 | 1,091,500 | — | — |
| 2026-02-12 | $11.13 | $11.13 | 1,499,800 | — | — |
| 2026-02-11 | $12.60 | $12.60 | 1,922,600 | — | — |
| 2026-02-10 | $13.44 | $13.44 | 5,116,900 | — | — |
| 2026-02-09 | $13.70 | $13.70 | 895,300 | — | — |
| 2026-02-06 | $14.20 | $14.20 | 1,658,200 | — | — |
| 2026-02-05 | $12.29 | $12.29 | 1,825,700 | — | — |
| 2026-02-04 | $12.37 | $12.37 | 3,109,600 | — | — |
| 2026-02-03 | $15.32 | $15.32 | 3,210,200 | — | — |
| 2026-02-02 | $12.60 | $12.60 | 2,175,500 | — | — |
| 2026-01-30 | $13.17 | $13.17 | 2,218,700 | — | — |
| 2026-01-29 | $14.12 | $14.12 | 3,299,600 | — | — |
| 2026-01-28 | $16.63 | $16.63 | 4,010,200 | — | — |
| 2026-01-27 | $14.00 | $14.00 | 3,213,100 | — | — |
| 2026-01-26 | $12.87 | $12.87 | 2,589,200 | — | — |
| 2026-01-23 | $15.05 | $15.05 | 2,835,000 | — | — |
| 2026-01-22 | $18.08 | $18.08 | 1,393,900 | — | — |
| 2026-01-21 | $17.22 | $17.22 | 2,869,000 | — | — |
| 2026-01-20 | $19.19 | $19.19 | 1,657,400 | — | — |
| 2026-01-16 | $21.62 | $21.62 | 1,993,900 | — | — |
| 2026-01-15 | $17.56 | $17.56 | 1,608,800 | — | — |
| 2026-01-14 | $18.05 | $18.05 | 2,119,600 | — | — |
| 2026-01-13 | $20.08 | $20.08 | 1,815,700 | — | — |
| 2026-01-12 | $22.09 | $22.09 | 1,442,500 | — | — |
| 2026-01-09 | $20.10 | $20.10 | 1,289,200 | — | — |
| 2026-01-08 | $20.18 | $20.18 | 1,866,800 | — | — |
| 2026-01-07 | $17.98 | $17.98 | 1,147,200 | — | — |
| 2026-01-06 | $18.96 | $18.96 | 1,910,300 | — | — |
| 2026-01-05 | $15.66 | $15.66 | 2,086,200 | — | — |
| 2026-01-02 | $16.58 | $16.58 | 1,485,000 | — | — |