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
- 2019-10-11 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 | — | — | — | $11.32 | 46,676 |
| 2026-09-03 | — | — | — | $11.55 | 109,875 |
| 2026-09-02 | — | — | — | $11.71 | 174,408 |
| 2026-09-01 | — | — | — | $10.89 | 149,669 |
| 2026-08-31 | — | — | — | $10.74 | 157,131 |
| 2026-08-28 | — | — | — | $11.15 | 116,013 |
| 2026-08-27 | $11.31 | $11.31 | 1,737,300 | $10.97 | 116,927 |
| 2026-08-26 | $11.08 | $11.08 | 2,248,500 | $10.55 | 161,473 |
| 2026-08-25 | $10.71 | $10.71 | 2,961,200 | $10.03 | 112,931 |
| 2026-08-24 | $9.91 | $9.91 | 1,739,700 | $9.74 | 52,624 |
| 2026-08-21 | $9.78 | $9.78 | 1,756,400 | $9.37 | 88,603 |
| 2026-08-20 | $9.21 | $9.21 | 1,060,400 | $9.71 | 64,561 |
| 2026-08-19 | $9.77 | $9.77 | 2,085,700 | $9.88 | 100,361 |
| 2026-08-18 | $9.49 | $9.49 | 1,480,800 | $9.28 | 91,605 |
| 2026-08-17 | $9.39 | $9.39 | 1,460,800 | $9.25 | 74,056 |
| 2026-08-14 | $9.24 | $9.24 | 1,016,300 | $8.95 | 57,132 |
| 2026-08-13 | $9.00 | $9.00 | 1,246,300 | $9.04 | 71,086 |
| 2026-08-12 | $8.96 | $8.96 | 984,200 | $8.94 | 52,454 |
| 2026-08-11 | $8.93 | $8.93 | 1,203,100 | $8.99 | 58,875 |
| 2026-08-10 | $8.89 | $8.89 | 1,487,200 | $8.87 | 112,970 |
| 2026-08-07 | $8.82 | $8.82 | 1,663,100 | $8.93 | 93,766 |
| 2026-08-06 | $8.77 | $8.77 | 2,602,600 | $9.55 | 143,767 |
| 2026-08-05 | $9.11 | $9.11 | 1,452,600 | $9.20 | 81,782 |
| 2026-08-04 | $9.17 | $9.17 | 1,708,600 | $9.02 | 63,107 |
| 2026-08-03 | $8.90 | $8.90 | 1,241,300 | $8.69 | 77,718 |
| 2026-07-31 | $8.66 | $8.66 | 1,126,900 | $8.96 | 71,044 |
| 2026-07-30 | $8.90 | $8.90 | 1,197,400 | $8.73 | 91,702 |
| 2026-07-29 | $8.64 | $8.64 | 1,412,800 | $8.90 | 82,933 |
| 2026-07-28 | $8.85 | $8.85 | 1,391,400 | $8.80 | 61,827 |
| 2026-07-27 | $8.80 | $8.80 | 1,687,800 | $8.86 | 131,129 |
| 2026-07-24 | $8.69 | $8.69 | 2,151,300 | $9.03 | 123,823 |
| 2026-07-23 | $9.34 | $9.34 | 1,514,500 | $9.22 | 53,145 |
| 2026-07-22 | $9.35 | $9.35 | 1,451,600 | $9.37 | 68,820 |
| 2026-07-21 | $9.42 | $9.42 | 1,731,600 | $9.28 | 75,699 |
| 2026-07-20 | $9.23 | $9.23 | 1,475,200 | $9.57 | 134,626 |
| 2026-07-17 | $9.43 | $9.43 | 1,739,900 | — | — |
| 2026-07-16 | $9.40 | $9.40 | 1,955,000 | — | — |
| 2026-07-15 | $9.61 | $9.61 | 1,225,200 | — | — |
| 2026-07-14 | $9.49 | $9.49 | 1,675,900 | — | — |
| 2026-07-13 | $9.72 | $9.72 | 1,914,200 | — | — |
| 2026-07-10 | $9.96 | $9.96 | 1,676,700 | — | — |
| 2026-07-09 | $10.34 | $10.34 | 1,285,200 | — | — |
| 2026-07-08 | $10.43 | $10.43 | 1,951,900 | — | — |
| 2026-07-07 | $10.25 | $10.25 | 1,352,400 | — | — |
| 2026-07-06 | $10.02 | $10.02 | 1,569,800 | — | — |
| 2026-07-02 | $10.04 | $10.04 | 1,159,900 | — | — |
| 2026-07-01 | $9.56 | $9.56 | 1,905,100 | — | — |
| 2026-06-30 | $10.19 | $10.19 | 1,724,700 | — | — |
| 2026-06-29 | $10.38 | $10.38 | 1,935,000 | — | — |
| 2026-06-26 | $10.03 | $10.03 | 7,498,600 | — | — |
| 2026-06-25 | $9.88 | $9.88 | 1,337,000 | — | — |
| 2026-06-24 | $9.95 | $9.95 | 2,369,400 | — | — |
| 2026-06-23 | $10.16 | $10.16 | 2,534,000 | — | — |
| 2026-06-22 | $9.57 | $9.57 | 1,793,600 | — | — |
| 2026-06-18 | $9.16 | $9.16 | 8,795,000 | — | — |
| 2026-06-17 | $9.30 | $9.30 | 3,000,600 | — | — |
| 2026-06-16 | $8.61 | $8.61 | 1,377,900 | — | — |
| 2026-06-15 | $8.61 | $8.61 | 1,397,700 | — | — |
| 2026-06-12 | $8.61 | $8.61 | 1,176,700 | — | — |
| 2026-06-11 | $8.52 | $8.52 | 1,371,700 | — | — |
| 2026-06-10 | $8.25 | $8.25 | 1,707,700 | — | — |
| 2026-06-09 | $8.51 | $8.51 | 1,657,900 | — | — |
| 2026-06-08 | $8.45 | $8.45 | 1,332,800 | — | — |
| 2026-06-05 | $8.65 | $8.65 | 1,327,500 | — | — |
| 2026-06-04 | $9.15 | $9.15 | 1,444,600 | — | — |
| 2026-06-03 | $8.77 | $8.77 | 2,375,200 | — | — |
| 2026-06-02 | $8.74 | $8.74 | 1,415,200 | — | — |
| 2026-06-01 | $9.03 | $9.03 | 1,749,200 | — | — |
| 2026-05-29 | $9.54 | $9.54 | 3,088,300 | — | — |
| 2026-05-28 | $9.55 | $9.55 | 2,325,200 | — | — |
| 2026-05-27 | $9.10 | $9.10 | 1,392,300 | — | — |
| 2026-05-26 | $9.38 | $9.38 | 1,154,000 | — | — |
| 2026-05-22 | $9.19 | $9.19 | 1,209,000 | — | — |
| 2026-05-21 | $9.03 | $9.03 | 957,400 | — | — |
| 2026-05-20 | $8.88 | $8.88 | 1,934,400 | — | — |
| 2026-05-19 | $8.53 | $8.53 | 1,867,000 | — | — |
| 2026-05-18 | $8.77 | $8.77 | 1,515,900 | — | — |
| 2026-05-15 | $8.79 | $8.79 | 1,714,400 | — | — |
| 2026-05-14 | $9.09 | $9.09 | 1,555,400 | — | — |
| 2026-05-13 | $9.33 | $9.33 | 1,215,700 | — | — |
| 2026-05-12 | $9.40 | $9.40 | 1,236,000 | — | — |
| 2026-05-11 | $9.29 | $9.29 | 1,833,500 | — | — |
| 2026-05-08 | $9.12 | $9.12 | 1,611,700 | — | — |
| 2026-05-07 | $9.27 | $9.27 | 2,788,400 | — | — |
| 2026-05-06 | $10.29 | $10.29 | 1,594,000 | — | — |
| 2026-05-05 | $10.01 | $10.01 | 1,038,100 | — | — |
| 2026-05-04 | $10.18 | $10.18 | 1,443,600 | — | — |
| 2026-05-01 | $10.00 | $10.00 | 1,050,600 | — | — |
| 2026-04-30 | $10.22 | $10.21 | 1,167,500 | — | — |
| 2026-04-29 | $10.08 | $10.08 | 1,308,000 | — | — |
| 2026-04-28 | $10.28 | $10.28 | 1,653,400 | — | — |
| 2026-04-27 | $10.64 | $10.64 | 1,848,000 | — | — |
| 2026-04-24 | $10.37 | $10.37 | 1,262,500 | — | — |
| 2026-04-23 | $10.35 | $10.35 | 1,241,400 | — | — |
| 2026-04-22 | $10.67 | $10.67 | 2,405,700 | — | — |
| 2026-04-21 | $10.83 | $10.83 | 1,409,700 | — | — |
| 2026-04-20 | $11.09 | $11.09 | 2,595,300 | — | — |
| 2026-04-17 | $10.75 | $10.75 | 2,355,100 | — | — |
| 2026-04-16 | $10.33 | $10.33 | 1,253,200 | — | — |
| 2026-04-15 | $10.46 | $10.46 | 2,238,400 | — | — |
| 2026-04-14 | $10.05 | $10.05 | 2,698,000 | — | — |
| 2026-04-13 | $9.31 | $9.31 | 1,651,300 | — | — |
| 2026-04-10 | $9.50 | $9.50 | 1,408,300 | — | — |
| 2026-04-09 | $9.83 | $9.83 | 2,107,600 | — | — |
| 2026-04-08 | $9.52 | $9.52 | 2,512,400 | — | — |
| 2026-04-07 | $9.17 | $9.17 | 1,612,400 | — | — |
| 2026-04-06 | $9.06 | $9.06 | 1,356,500 | — | — |
| 2026-04-02 | $9.06 | $9.06 | 1,727,100 | — | — |
| 2026-04-01 | $9.02 | $9.02 | 2,087,200 | — | — |
| 2026-03-31 | $8.96 | $8.96 | 1,995,300 | — | — |
| 2026-03-30 | $8.46 | $8.46 | 1,487,700 | — | — |
| 2026-03-27 | $8.40 | $8.40 | 1,459,200 | — | — |
| 2026-03-26 | $8.96 | $8.96 | 2,030,400 | — | — |
| 2026-03-25 | $8.99 | $8.99 | 2,440,500 | — | — |
| 2026-03-24 | $8.57 | $8.57 | 1,889,400 | — | — |
| 2026-03-23 | $8.84 | $8.84 | 2,039,500 | — | — |
| 2026-03-20 | $9.10 | $9.10 | 3,933,100 | — | — |
| 2026-03-19 | $9.38 | $9.38 | 1,969,300 | — | — |
| 2026-03-18 | $9.32 | $9.32 | 2,827,700 | — | — |
| 2026-03-17 | $9.48 | $9.48 | 2,262,200 | — | — |
| 2026-03-16 | $9.68 | $9.68 | 2,201,200 | — | — |
| 2026-03-13 | $9.26 | $9.26 | 2,612,500 | — | — |
| 2026-03-12 | $9.48 | $9.48 | 3,784,300 | — | — |
| 2026-03-11 | $9.82 | $9.82 | 3,821,600 | — | — |
| 2026-03-10 | $9.88 | $9.88 | 3,246,400 | — | — |
| 2026-03-09 | $9.80 | $9.80 | 3,308,500 | — | — |
| 2026-03-06 | $9.55 | $9.55 | 4,013,500 | — | — |
| 2026-03-05 | $9.10 | $9.10 | 2,485,500 | — | — |
| 2026-03-04 | $9.56 | $9.56 | 4,445,000 | — | — |
| 2026-03-03 | $8.91 | $8.91 | 4,602,300 | — | — |
| 2026-03-02 | $9.34 | $9.34 | 10,583,300 | — | — |
| 2026-02-27 | $9.09 | $9.09 | 5,399,500 | — | — |
| 2026-02-26 | $9.32 | $9.32 | 21,339,200 | — | — |
| 2026-02-25 | $10.00 | $10.00 | 10,250,300 | — | — |
| 2026-02-24 | $9.49 | $9.49 | 38,364,300 | — | — |
| 2026-02-23 | $7.43 | $7.43 | 12,322,600 | — | — |
| 2026-02-20 | $7.56 | $7.56 | 1,065,600 | — | — |
| 2026-02-19 | $7.82 | $7.82 | 1,773,400 | — | — |
| 2026-02-18 | $7.83 | $7.83 | 1,766,700 | — | — |
| 2026-02-17 | $7.50 | $7.50 | 1,416,700 | — | — |
| 2026-02-13 | $7.47 | $7.47 | 1,285,500 | — | — |
| 2026-02-12 | $7.71 | $7.71 | 1,594,400 | — | — |
| 2026-02-11 | $7.42 | $7.42 | 1,383,100 | — | — |
| 2026-02-10 | $7.51 | $7.51 | 1,837,500 | — | — |
| 2026-02-09 | $7.28 | $7.28 | 1,181,600 | — | — |
| 2026-02-06 | $7.19 | $7.19 | 1,864,800 | — | — |
| 2026-02-05 | $6.92 | $6.92 | 1,268,200 | — | — |
| 2026-02-04 | $7.50 | $7.50 | 1,853,800 | — | — |
| 2026-02-03 | $7.68 | $7.68 | 1,041,500 | — | — |
| 2026-02-02 | $7.71 | $7.71 | 1,475,300 | — | — |
| 2026-01-30 | $7.44 | $7.44 | 1,904,500 | — | — |
| 2026-01-29 | $7.78 | $7.78 | 1,142,500 | — | — |
| 2026-01-28 | $7.57 | $7.57 | 2,114,800 | — | — |
| 2026-01-27 | $7.69 | $7.69 | 1,150,700 | — | — |
| 2026-01-26 | $7.45 | $7.45 | 1,596,600 | — | — |
| 2026-01-23 | $7.56 | $7.56 | 3,480,300 | — | — |
| 2026-01-22 | $7.40 | $7.40 | 2,801,500 | — | — |
| 2026-01-21 | $6.94 | $6.94 | 3,048,800 | — | — |
| 2026-01-20 | $6.00 | $6.00 | 1,692,300 | — | — |
| 2026-01-16 | $6.06 | $6.06 | 1,672,400 | — | — |
| 2026-01-15 | $6.20 | $6.20 | 2,047,800 | — | — |
| 2026-01-14 | $6.82 | $6.82 | 2,903,700 | — | — |
| 2026-01-13 | $6.31 | $6.31 | 2,398,000 | — | — |
| 2026-01-12 | $5.92 | $5.92 | 1,434,800 | — | — |
| 2026-01-09 | $5.85 | $5.85 | 1,317,000 | — | — |
| 2026-01-08 | $5.95 | $5.95 | 1,433,600 | — | — |
| 2026-01-07 | $6.16 | $6.16 | 1,995,500 | — | — |
| 2026-01-06 | $5.96 | $5.96 | 2,373,600 | — | — |
| 2026-01-05 | $5.79 | $5.79 | 1,976,800 | — | — |
| 2026-01-02 | $5.94 | $5.94 | 1,224,400 | — | — |