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
- 2020-07-31 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 | — | — | — | $10.06 | 55,872 |
| 2026-09-03 | — | — | — | $10.23 | 23,569 |
| 2026-09-02 | — | — | — | $10.21 | 42,468 |
| 2026-09-01 | — | — | — | $10.71 | 53,934 |
| 2026-08-31 | — | — | — | $10.82 | 38,462 |
| 2026-08-28 | — | — | — | $10.50 | 40,247 |
| 2026-08-27 | $10.44 | $10.44 | 1,397,500 | $10.94 | 47,224 |
| 2026-08-26 | $10.94 | $10.94 | 1,652,300 | $11.21 | 59,751 |
| 2026-08-25 | $11.11 | $11.11 | 1,374,000 | $11.06 | 37,294 |
| 2026-08-24 | $11.08 | $11.08 | 2,278,800 | $10.75 | 96,428 |
| 2026-08-21 | $10.57 | $10.57 | 920,800 | $10.47 | 41,816 |
| 2026-08-20 | $10.62 | $10.62 | 1,018,600 | $10.75 | 46,782 |
| 2026-08-19 | $10.87 | $10.87 | 879,600 | $10.95 | 39,974 |
| 2026-08-18 | $11.01 | $11.01 | 1,261,800 | $11.29 | 50,515 |
| 2026-08-17 | $11.16 | $11.16 | 1,251,300 | $10.75 | 48,487 |
| 2026-08-14 | $10.90 | $10.90 | 1,402,900 | $11.65 | 59,508 |
| 2026-08-13 | $11.59 | $11.59 | 1,067,200 | $11.53 | 50,180 |
| 2026-08-12 | $11.52 | $11.52 | 1,192,600 | $11.37 | 61,045 |
| 2026-08-11 | $11.56 | $11.56 | 1,291,800 | $11.14 | 68,052 |
| 2026-08-10 | $11.26 | $11.26 | 1,738,800 | $12.06 | 58,314 |
| 2026-08-07 | $12.24 | $12.24 | 2,737,700 | $12.49 | 107,020 |
| 2026-08-06 | $12.51 | $12.51 | 3,149,400 | $11.84 | 149,337 |
| 2026-08-05 | $12.24 | $12.24 | 2,190,700 | $12.16 | 95,217 |
| 2026-08-04 | $12.15 | $12.15 | 1,626,600 | $12.76 | 67,807 |
| 2026-08-03 | $12.79 | $12.79 | 1,183,000 | $13.16 | 78,528 |
| 2026-07-31 | $12.73 | $12.73 | 1,394,500 | $12.46 | 58,784 |
| 2026-07-30 | $12.51 | $12.51 | 1,140,200 | $13.29 | 52,217 |
| 2026-07-29 | $13.68 | $13.68 | 1,147,700 | $13.66 | 54,226 |
| 2026-07-28 | $13.82 | $13.82 | 1,224,100 | $13.55 | 47,273 |
| 2026-07-27 | $13.29 | $13.29 | 1,225,600 | $13.20 | 61,979 |
| 2026-07-24 | $13.02 | $13.02 | 1,314,400 | $12.94 | 66,452 |
| 2026-07-23 | $12.75 | $12.75 | 1,423,300 | $13.13 | 75,670 |
| 2026-07-22 | $13.13 | $13.13 | 2,236,600 | $12.83 | 78,964 |
| 2026-07-21 | $13.11 | $13.11 | 1,868,400 | $13.63 | 89,723 |
| 2026-07-20 | $13.76 | $13.76 | 1,254,700 | $13.47 | 57,786 |
| 2026-07-17 | $13.55 | $13.55 | 1,374,800 | — | — |
| 2026-07-16 | $13.18 | $13.18 | 1,766,700 | — | — |
| 2026-07-15 | $13.59 | $13.59 | 1,571,800 | — | — |
| 2026-07-14 | $13.11 | $13.11 | 1,251,100 | — | — |
| 2026-07-13 | $12.78 | $12.78 | 1,374,200 | — | — |
| 2026-07-10 | $12.95 | $12.95 | 1,157,800 | — | — |
| 2026-07-09 | $12.96 | $12.96 | 1,580,700 | — | — |
| 2026-07-08 | $12.32 | $12.32 | 1,724,400 | — | — |
| 2026-07-07 | $13.15 | $13.15 | 1,809,000 | — | — |
| 2026-07-06 | $12.84 | $12.84 | 1,621,400 | — | — |
| 2026-07-02 | $12.76 | $12.76 | 2,052,600 | — | — |
| 2026-07-01 | $12.31 | $12.31 | 1,725,000 | — | — |
| 2026-06-30 | $11.63 | $11.63 | 1,831,500 | — | — |
| 2026-06-29 | $11.30 | $11.30 | 1,781,500 | — | — |
| 2026-06-26 | $11.19 | $11.19 | 4,682,300 | — | — |
| 2026-06-25 | $10.68 | $10.68 | 2,581,000 | — | — |
| 2026-06-24 | $11.11 | $11.11 | 1,989,800 | — | — |
| 2026-06-23 | $10.68 | $10.68 | 2,276,400 | — | — |
| 2026-06-22 | $10.08 | $10.08 | 3,836,300 | — | — |
| 2026-06-18 | $10.41 | $10.41 | 8,832,200 | — | — |
| 2026-06-17 | $10.85 | $10.85 | 2,606,300 | — | — |
| 2026-06-16 | $10.70 | $10.70 | 1,891,100 | — | — |
| 2026-06-15 | $10.61 | $10.61 | 1,807,000 | — | — |
| 2026-06-12 | $10.60 | $10.60 | 1,843,900 | — | — |
| 2026-06-11 | $11.00 | $11.00 | 1,959,900 | — | — |
| 2026-06-10 | $10.54 | $10.54 | 1,998,300 | — | — |
| 2026-06-09 | $10.48 | $10.48 | 2,324,700 | — | — |
| 2026-06-08 | $10.06 | $10.06 | 1,970,400 | — | — |
| 2026-06-05 | $10.04 | $10.04 | 2,066,800 | — | — |
| 2026-06-04 | $9.83 | $9.83 | 1,647,900 | — | — |
| 2026-06-03 | $9.87 | $9.87 | 1,996,900 | — | — |
| 2026-06-02 | $9.80 | $9.80 | 2,612,900 | — | — |
| 2026-06-01 | $10.07 | $10.07 | 3,095,600 | — | — |
| 2026-05-29 | $10.01 | $10.01 | 2,442,000 | — | — |
| 2026-05-28 | $10.45 | $10.45 | 2,086,400 | — | — |
| 2026-05-27 | $10.19 | $10.19 | 2,023,100 | — | — |
| 2026-05-26 | $9.87 | $9.87 | 3,628,900 | — | — |
| 2026-05-22 | $10.13 | $10.13 | 2,992,600 | — | — |
| 2026-05-21 | $9.24 | $9.24 | 3,112,800 | — | — |
| 2026-05-20 | $9.43 | $9.43 | 3,500,400 | — | — |
| 2026-05-19 | $9.17 | $9.17 | 4,306,000 | — | — |
| 2026-05-18 | $8.28 | $8.28 | 4,204,000 | — | — |
| 2026-05-15 | $8.48 | $8.48 | 4,427,200 | — | — |
| 2026-05-14 | $8.51 | $8.51 | 3,177,400 | — | — |
| 2026-05-13 | $8.33 | $8.33 | 4,268,800 | — | — |
| 2026-05-12 | $8.65 | $8.65 | 3,791,300 | — | — |
| 2026-05-11 | $8.74 | $8.74 | 5,284,700 | — | — |
| 2026-05-08 | $8.94 | $8.94 | 6,525,700 | — | — |
| 2026-05-07 | $9.52 | $9.52 | 19,560,700 | — | — |
| 2026-05-06 | $12.00 | $12.00 | 5,202,100 | — | — |
| 2026-05-05 | $12.80 | $12.80 | 3,678,800 | — | — |
| 2026-05-04 | $13.00 | $13.00 | 3,185,700 | — | — |
| 2026-05-01 | $14.18 | $14.18 | 3,218,200 | — | — |
| 2026-04-30 | $13.65 | $13.65 | 4,168,100 | — | — |
| 2026-04-29 | $12.10 | $12.10 | 4,582,400 | — | — |
| 2026-04-28 | $12.96 | $12.96 | 2,445,200 | — | — |
| 2026-04-27 | $13.17 | $13.17 | 2,786,600 | — | — |
| 2026-04-24 | $12.64 | $12.64 | 1,853,900 | — | — |
| 2026-04-23 | $12.73 | $12.73 | 2,136,600 | — | — |
| 2026-04-22 | $12.50 | $12.50 | 2,349,200 | — | — |
| 2026-04-21 | $13.13 | $13.13 | 2,461,300 | — | — |
| 2026-04-20 | $12.80 | $12.80 | 2,781,400 | — | — |
| 2026-04-17 | $12.29 | $12.29 | 2,341,200 | — | — |
| 2026-04-16 | $12.47 | $12.47 | 2,332,500 | — | — |
| 2026-04-15 | $12.26 | $12.26 | 2,708,300 | — | — |
| 2026-04-14 | $12.75 | $12.75 | 1,744,800 | — | — |
| 2026-04-13 | $12.75 | $12.75 | 1,640,100 | — | — |
| 2026-04-10 | $13.04 | $13.04 | 2,271,200 | — | — |
| 2026-04-09 | $12.99 | $12.99 | 2,280,500 | — | — |
| 2026-04-08 | $12.77 | $12.77 | 3,334,400 | — | — |
| 2026-04-07 | $13.55 | $13.55 | 3,127,400 | — | — |
| 2026-04-06 | $13.11 | $13.11 | 2,163,900 | — | — |
| 2026-04-02 | $12.59 | $12.59 | 3,447,500 | — | — |
| 2026-04-01 | $13.40 | $13.40 | 2,983,600 | — | — |
| 2026-03-31 | $14.12 | $14.12 | 2,980,300 | — | — |
| 2026-03-30 | $13.20 | $13.20 | 2,575,000 | — | — |
| 2026-03-27 | $13.14 | $13.14 | 2,364,600 | — | — |
| 2026-03-26 | $13.01 | $13.01 | 2,197,200 | — | — |
| 2026-03-25 | $13.54 | $13.54 | 3,052,800 | — | — |
| 2026-03-24 | $13.80 | $13.80 | 2,890,400 | — | — |
| 2026-03-23 | $13.69 | $13.69 | 3,172,100 | — | — |
| 2026-03-20 | $14.51 | $14.51 | 4,209,400 | — | — |
| 2026-03-19 | $15.33 | $15.33 | 3,470,700 | — | — |
| 2026-03-18 | $15.16 | $15.16 | 3,819,800 | — | — |
| 2026-03-17 | $15.70 | $15.70 | 2,618,800 | — | — |
| 2026-03-16 | $16.21 | $16.21 | 3,439,900 | — | — |
| 2026-03-13 | $17.21 | $17.21 | 2,017,100 | — | — |
| 2026-03-12 | $17.47 | $17.47 | 2,656,500 | — | — |
| 2026-03-11 | $17.62 | $17.62 | 2,171,900 | — | — |
| 2026-03-10 | $18.06 | $18.06 | 1,533,500 | — | — |
| 2026-03-09 | $19.10 | $19.10 | 2,235,400 | — | — |
| 2026-03-06 | $19.89 | $19.89 | 1,654,100 | — | — |
| 2026-03-05 | $19.89 | $19.89 | 2,180,900 | — | — |
| 2026-03-04 | $20.01 | $20.01 | 1,950,200 | — | — |
| 2026-03-03 | $20.30 | $20.30 | 3,749,900 | — | — |
| 2026-03-02 | $20.12 | $20.12 | 2,342,000 | — | — |
| 2026-02-27 | $21.09 | $21.09 | 3,750,800 | — | — |
| 2026-02-26 | $22.11 | $22.11 | 12,842,400 | — | — |
| 2026-02-25 | $24.79 | $24.79 | 2,459,700 | — | — |
| 2026-02-24 | $25.76 | $25.76 | 1,842,900 | — | — |
| 2026-02-23 | $25.57 | $25.57 | 2,210,800 | — | — |
| 2026-02-20 | $27.17 | $27.17 | 1,273,300 | — | — |
| 2026-02-19 | $27.55 | $27.55 | 1,123,400 | — | — |
| 2026-02-18 | $27.47 | $27.47 | 1,777,500 | — | — |
| 2026-02-17 | $28.24 | $28.24 | 2,035,000 | — | — |
| 2026-02-13 | $28.41 | $28.41 | 1,075,000 | — | — |
| 2026-02-12 | $27.71 | $27.71 | 1,411,500 | — | — |
| 2026-02-11 | $25.80 | $25.80 | 1,654,200 | — | — |
| 2026-02-10 | $26.15 | $26.15 | 1,513,800 | — | — |
| 2026-02-09 | $26.12 | $26.12 | 1,155,100 | — | — |
| 2026-02-06 | $26.85 | $26.85 | 1,030,900 | — | — |
| 2026-02-05 | $26.19 | $26.19 | 1,223,200 | — | — |
| 2026-02-04 | $26.82 | $26.82 | 1,914,200 | — | — |
| 2026-02-03 | $26.72 | $26.72 | 1,886,900 | — | — |
| 2026-02-02 | $27.44 | $27.44 | 1,149,000 | — | — |
| 2026-01-30 | $28.45 | $28.45 | 1,426,800 | — | — |
| 2026-01-29 | $28.13 | $28.13 | 1,241,600 | — | — |
| 2026-01-28 | $27.21 | $27.21 | 1,370,100 | — | — |
| 2026-01-27 | $27.80 | $27.80 | 1,335,000 | — | — |
| 2026-01-26 | $27.50 | $27.50 | 1,673,900 | — | — |
| 2026-01-23 | $28.38 | $28.38 | 1,621,800 | — | — |
| 2026-01-22 | $30.11 | $30.11 | 2,678,200 | — | — |
| 2026-01-21 | $27.30 | $27.30 | 2,861,200 | — | — |
| 2026-01-20 | $27.46 | $27.46 | 4,069,300 | — | — |
| 2026-01-16 | $29.25 | $29.25 | 958,400 | — | — |
| 2026-01-15 | $29.49 | $29.49 | 804,100 | — | — |
| 2026-01-14 | $29.55 | $29.55 | 1,226,700 | — | — |
| 2026-01-13 | $30.59 | $30.59 | 1,122,600 | — | — |
| 2026-01-12 | $30.81 | $30.81 | 971,500 | — | — |
| 2026-01-09 | $30.90 | $30.90 | 887,300 | — | — |
| 2026-01-08 | $30.06 | $30.06 | 1,027,900 | — | — |
| 2026-01-07 | $30.04 | $30.04 | 1,264,000 | — | — |
| 2026-01-06 | $30.03 | $30.03 | 1,422,200 | — | — |
| 2026-01-05 | $29.70 | $29.70 | 1,705,900 | — | — |
| 2026-01-02 | $29.82 | $29.82 | 1,782,800 | — | — |