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
- 2020-08-27 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 | — | — | — | $11.06 | 220,423 |
| 2026-09-03 | — | — | — | $10.93 | 393,721 |
| 2026-09-02 | — | — | — | $11.09 | 266,175 |
| 2026-09-01 | — | — | — | $11.32 | 285,096 |
| 2026-08-31 | — | — | — | $11.51 | 236,365 |
| 2026-08-28 | — | — | — | $11.59 | 242,130 |
| 2026-08-27 | $11.33 | $11.33 | 7,659,300 | $11.51 | 397,446 |
| 2026-08-26 | $11.71 | $11.71 | 8,594,400 | $11.96 | 506,759 |
| 2026-08-25 | $11.60 | $11.60 | 13,163,200 | $11.08 | 732,718 |
| 2026-08-24 | $11.15 | $11.15 | 26,442,200 | $11.83 | 1,411,632 |
| 2026-08-21 | $12.19 | $12.19 | 9,459,700 | $12.28 | 493,076 |
| 2026-08-20 | $12.00 | $12.00 | 6,041,300 | $12.16 | 340,778 |
| 2026-08-19 | $11.99 | $11.99 | 4,796,100 | $11.86 | 260,990 |
| 2026-08-18 | $11.74 | $11.74 | 7,191,000 | $11.95 | 327,146 |
| 2026-08-17 | $12.20 | $12.20 | 8,953,600 | $11.86 | 521,327 |
| 2026-08-14 | $11.70 | $11.70 | 4,876,200 | $11.79 | 317,865 |
| 2026-08-13 | $11.78 | $11.78 | 6,833,700 | $11.61 | 324,949 |
| 2026-08-12 | $11.75 | $11.75 | 5,318,600 | $11.74 | 378,964 |
| 2026-08-11 | $11.88 | $11.88 | 5,167,800 | $11.70 | 324,543 |
| 2026-08-10 | $12.00 | $12.00 | 4,505,500 | $12.00 | 247,717 |
| 2026-08-07 | $12.13 | $12.13 | 6,305,300 | $12.01 | 331,750 |
| 2026-08-06 | $11.68 | $11.68 | 6,040,100 | $11.73 | 301,055 |
| 2026-08-05 | $11.75 | $11.75 | 8,198,900 | $12.00 | 452,309 |
| 2026-08-04 | $12.05 | $12.05 | 10,022,400 | $11.98 | 537,756 |
| 2026-08-03 | $12.37 | $12.37 | 9,947,100 | $12.56 | 1,060,709 |
| 2026-07-31 | $13.00 | $13.00 | 5,589,600 | $13.03 | 408,451 |
| 2026-07-30 | $12.98 | $12.98 | 5,199,200 | $12.80 | 307,663 |
| 2026-07-29 | $13.06 | $13.06 | 6,951,600 | $13.08 | 569,819 |
| 2026-07-28 | $12.71 | $12.71 | 4,415,700 | $12.71 | 310,957 |
| 2026-07-27 | $12.78 | $12.78 | 4,844,900 | $12.63 | 362,730 |
| 2026-07-24 | $12.33 | $12.33 | 4,043,100 | $12.65 | 249,837 |
| 2026-07-23 | $12.76 | $12.76 | 8,302,200 | $12.91 | 658,598 |
| 2026-07-22 | $12.85 | $12.85 | 6,949,600 | $13.10 | 391,805 |
| 2026-07-21 | $13.33 | $13.33 | 6,665,100 | $13.24 | 568,451 |
| 2026-07-20 | $13.19 | $13.19 | 6,575,700 | $13.50 | 405,498 |
| 2026-07-17 | $13.53 | $13.53 | 7,371,400 | — | — |
| 2026-07-16 | $14.04 | $14.04 | 8,465,800 | — | — |
| 2026-07-15 | $13.78 | $13.78 | 10,231,700 | — | — |
| 2026-07-14 | $13.36 | $13.36 | 4,192,200 | — | — |
| 2026-07-13 | $12.95 | $12.95 | 4,397,000 | — | — |
| 2026-07-10 | $13.03 | $13.03 | 3,311,900 | — | — |
| 2026-07-09 | $12.98 | $12.98 | 7,819,600 | — | — |
| 2026-07-08 | $13.27 | $13.27 | 7,180,600 | — | — |
| 2026-07-07 | $13.17 | $13.17 | 4,861,000 | — | — |
| 2026-07-06 | $13.56 | $13.56 | 7,348,800 | — | — |
| 2026-07-02 | $13.08 | $13.08 | 11,635,700 | — | — |
| 2026-07-01 | $13.60 | $13.60 | 7,707,100 | — | — |
| 2026-06-30 | $13.24 | $13.24 | 9,723,900 | — | — |
| 2026-06-29 | $12.80 | $12.80 | 10,311,700 | — | — |
| 2026-06-26 | $12.09 | $12.09 | 8,676,900 | — | — |
| 2026-06-25 | $12.19 | $12.19 | 5,265,100 | — | — |
| 2026-06-24 | $12.48 | $12.48 | 5,433,500 | — | — |
| 2026-06-23 | $12.76 | $12.76 | 9,849,400 | — | — |
| 2026-06-22 | $13.35 | $13.35 | 7,971,300 | — | — |
| 2026-06-18 | $13.21 | $13.21 | 10,074,300 | — | — |
| 2026-06-17 | $13.44 | $13.44 | 6,584,200 | — | — |
| 2026-06-16 | $13.84 | $13.84 | 9,199,500 | — | — |
| 2026-06-15 | $14.49 | $14.49 | 6,957,600 | — | — |
| 2026-06-12 | $14.49 | $14.49 | 5,872,600 | — | — |
| 2026-06-11 | $14.46 | $14.46 | 11,604,300 | — | — |
| 2026-06-10 | $14.86 | $14.86 | 5,865,700 | — | — |
| 2026-06-09 | $15.48 | $15.48 | 6,795,700 | — | — |
| 2026-06-08 | $15.83 | $15.83 | 4,877,700 | — | — |
| 2026-06-05 | $15.95 | $15.95 | 5,823,500 | — | — |
| 2026-06-04 | $16.81 | $16.81 | 4,970,000 | — | — |
| 2026-06-03 | $17.46 | $17.46 | 5,288,800 | — | — |
| 2026-06-02 | $17.89 | $17.89 | 10,180,700 | — | — |
| 2026-06-01 | $17.20 | $17.20 | 9,439,700 | — | — |
| 2026-05-29 | $16.45 | $16.45 | 7,287,600 | — | — |
| 2026-05-28 | $16.44 | $16.44 | 10,785,700 | — | — |
| 2026-05-27 | $16.45 | $16.45 | 9,277,800 | — | — |
| 2026-05-26 | $16.55 | $16.55 | 11,675,400 | — | — |
| 2026-05-22 | $15.59 | $15.59 | 8,785,700 | — | — |
| 2026-05-21 | $15.63 | $15.63 | 5,525,700 | — | — |
| 2026-05-20 | $15.14 | $15.14 | 4,829,800 | — | — |
| 2026-05-19 | $14.94 | $14.94 | 4,608,200 | — | — |
| 2026-05-18 | $15.06 | $15.06 | 8,205,400 | — | — |
| 2026-05-15 | $15.62 | $15.62 | 6,580,100 | — | — |
| 2026-05-14 | $16.12 | $16.12 | 10,558,100 | — | — |
| 2026-05-13 | $16.68 | $16.68 | 9,599,500 | — | — |
| 2026-05-12 | $16.16 | $16.16 | 6,148,400 | — | — |
| 2026-05-11 | $16.15 | $16.15 | 7,301,300 | — | — |
| 2026-05-08 | $15.62 | $15.62 | 4,292,400 | — | — |
| 2026-05-07 | $15.55 | $15.55 | 5,520,200 | — | — |
| 2026-05-06 | $15.93 | $15.93 | 6,253,800 | — | — |
| 2026-05-05 | $15.82 | $15.82 | 3,136,700 | — | — |
| 2026-05-04 | $15.98 | $15.98 | 3,405,200 | — | — |
| 2026-05-01 | $15.83 | $15.83 | 7,634,000 | — | — |
| 2026-04-30 | $16.30 | $16.30 | 6,352,800 | — | — |
| 2026-04-29 | $15.86 | $15.86 | 5,258,000 | — | — |
| 2026-04-28 | $16.15 | $16.15 | 8,781,800 | — | — |
| 2026-04-27 | $16.56 | $16.56 | 5,007,100 | — | — |
| 2026-04-24 | $16.66 | $16.66 | 7,623,700 | — | — |
| 2026-04-23 | $15.90 | $15.90 | 16,932,400 | — | — |
| 2026-04-22 | $16.97 | $16.97 | 5,107,800 | — | — |
| 2026-04-21 | $17.21 | $17.21 | 6,855,500 | — | — |
| 2026-04-20 | $17.80 | $17.80 | 5,535,000 | — | — |
| 2026-04-17 | $18.10 | $18.10 | 5,609,700 | — | — |
| 2026-04-16 | $18.25 | $18.25 | 6,910,100 | — | — |
| 2026-04-15 | $17.66 | $17.66 | 6,689,600 | — | — |
| 2026-04-14 | $17.87 | $17.87 | 5,758,400 | — | — |
| 2026-04-13 | $17.47 | $17.47 | 2,311,500 | — | — |
| 2026-04-10 | $17.42 | $17.42 | 5,511,500 | — | — |
| 2026-04-09 | $17.29 | $17.29 | 5,157,000 | — | — |
| 2026-04-08 | $17.80 | $17.80 | 4,277,800 | — | — |
| 2026-04-07 | $17.22 | $17.22 | 2,717,900 | — | — |
| 2026-04-06 | $17.40 | $17.40 | 2,220,700 | — | — |
| 2026-04-02 | $17.70 | $17.70 | 3,412,000 | — | — |
| 2026-04-01 | $17.51 | $17.51 | 5,682,600 | — | — |
| 2026-03-31 | $17.11 | $17.11 | 5,673,300 | — | — |
| 2026-03-30 | $16.72 | $16.72 | 5,012,300 | — | — |
| 2026-03-27 | $16.93 | $16.93 | 6,760,100 | — | — |
| 2026-03-26 | $17.61 | $17.61 | 8,856,700 | — | — |
| 2026-03-25 | $18.86 | $18.86 | 4,832,500 | — | — |
| 2026-03-24 | $18.86 | $18.86 | 4,881,300 | — | — |
| 2026-03-23 | $18.87 | $18.87 | 10,391,500 | — | — |
| 2026-03-20 | $17.55 | $17.55 | 14,301,600 | — | — |
| 2026-03-19 | $19.15 | $19.15 | 5,739,600 | — | — |
| 2026-03-18 | $18.77 | $18.77 | 5,468,500 | — | — |
| 2026-03-17 | $19.16 | $19.16 | 9,650,700 | — | — |
| 2026-03-16 | $20.09 | $20.09 | 4,421,300 | — | — |
| 2026-03-13 | $19.97 | $19.97 | 11,084,100 | — | — |
| 2026-03-12 | $19.98 | $19.98 | 13,535,100 | — | — |
| 2026-03-11 | $19.29 | $19.29 | 6,759,800 | — | — |
| 2026-03-10 | $18.87 | $18.87 | 7,210,300 | — | — |
| 2026-03-09 | $18.45 | $18.45 | 14,800,200 | — | — |
| 2026-03-06 | $17.32 | $17.32 | 9,554,600 | — | — |
| 2026-03-05 | $16.34 | $16.34 | 5,877,300 | — | — |
| 2026-03-04 | $16.17 | $16.17 | 6,145,500 | — | — |
| 2026-03-03 | $15.87 | $15.87 | 9,544,300 | — | — |
| 2026-03-02 | $16.99 | $16.99 | 5,474,500 | — | — |
| 2026-02-27 | $17.56 | $17.56 | 3,129,000 | — | — |
| 2026-02-26 | $17.76 | $17.76 | 6,469,400 | — | — |
| 2026-02-25 | $18.18 | $18.18 | 4,648,700 | — | — |
| 2026-02-24 | $18.73 | $18.73 | 8,462,500 | — | — |
| 2026-02-23 | $17.56 | $17.56 | 2,329,400 | — | — |
| 2026-02-20 | $17.62 | $17.62 | 2,417,100 | — | — |
| 2026-02-19 | $17.75 | $17.75 | 2,162,700 | — | — |
| 2026-02-18 | $17.82 | $17.82 | 2,167,200 | — | — |
| 2026-02-17 | $17.84 | $17.84 | 2,397,600 | — | — |
| 2026-02-13 | $17.94 | $17.94 | 3,218,200 | — | — |
| 2026-02-12 | $17.70 | $17.70 | 5,157,400 | — | — |
| 2026-02-11 | $18.11 | $18.11 | 4,089,900 | — | — |
| 2026-02-10 | $17.82 | $17.82 | 6,002,900 | — | — |
| 2026-02-09 | $17.54 | $17.54 | 5,341,300 | — | — |
| 2026-02-06 | $17.72 | $17.72 | 8,274,800 | — | — |
| 2026-02-05 | $16.88 | $16.88 | 8,527,600 | — | — |
| 2026-02-04 | $16.77 | $16.77 | 5,182,600 | — | — |
| 2026-02-03 | $17.16 | $17.16 | 7,958,900 | — | — |
| 2026-02-02 | $16.49 | $16.49 | 16,635,700 | — | — |
| 2026-01-30 | $17.98 | $17.98 | 6,835,900 | — | — |
| 2026-01-29 | $18.59 | $18.59 | 6,943,600 | — | — |
| 2026-01-28 | $18.66 | $18.66 | 5,684,800 | — | — |
| 2026-01-27 | $18.57 | $18.57 | 4,045,900 | — | — |
| 2026-01-26 | $18.79 | $18.79 | 5,861,800 | — | — |
| 2026-01-23 | $19.25 | $19.25 | 9,465,500 | — | — |
| 2026-01-22 | $19.93 | $19.93 | 6,599,100 | — | — |
| 2026-01-21 | $20.34 | $20.34 | 3,718,000 | — | — |
| 2026-01-20 | $20.00 | $20.00 | 6,036,000 | — | — |
| 2026-01-16 | $20.65 | $20.65 | 7,087,700 | — | — |
| 2026-01-15 | $20.88 | $20.88 | 4,696,700 | — | — |
| 2026-01-14 | $20.58 | $20.58 | 6,627,900 | — | — |
| 2026-01-13 | $21.05 | $21.05 | 8,583,200 | — | — |
| 2026-01-12 | $21.71 | $21.71 | 15,795,300 | — | — |
| 2026-01-09 | $20.02 | $20.02 | 5,427,300 | — | — |
| 2026-01-08 | $20.52 | $20.52 | 6,826,400 | — | — |
| 2026-01-07 | $19.88 | $19.88 | 3,916,900 | — | — |
| 2026-01-06 | $20.11 | $20.11 | 5,138,800 | — | — |
| 2026-01-05 | $20.15 | $20.15 | 8,411,200 | — | — |
| 2026-01-02 | $20.43 | $20.43 | 9,859,300 | — | — |