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
- 2018-03-22 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $16.30 | 4,931 |
| 2026-09-03 | — | — | — | $16.14 | 1,730 |
| 2026-09-02 | — | — | — | $16.40 | 2,022 |
| 2026-09-01 | — | — | — | $15.52 | 2,273 |
| 2026-08-31 | — | — | — | $15.48 | 100 |
| 2026-08-28 | — | — | — | $15.24 | 1,019 |
| 2026-08-27 | $14.82 | $14.82 | 20,900 | $15.01 | 100 |
| 2026-08-26 | $15.06 | $15.06 | 34,400 | $15.18 | 600 |
| 2026-08-25 | $15.07 | $15.07 | 75,100 | $14.75 | 998 |
| 2026-08-24 | $14.69 | $14.69 | 27,500 | $14.63 | 827 |
| 2026-08-21 | $14.75 | $14.75 | 45,900 | $14.50 | 1,655 |
| 2026-08-20 | $14.19 | $14.19 | 21,000 | $14.28 | 598 |
| 2026-08-19 | $14.01 | $14.00 | 21,100 | $13.75 | 201 |
| 2026-08-18 | $13.82 | $13.82 | 17,100 | $13.73 | 209 |
| 2026-08-17 | $14.00 | $14.00 | 28,200 | $14.02 | 77 |
| 2026-08-14 | $14.29 | $14.29 | 20,800 | $14.16 | 580 |
| 2026-08-13 | $13.89 | $13.89 | 19,300 | $13.80 | 200 |
| 2026-08-12 | $13.67 | $13.67 | 17,300 | — | — |
| 2026-08-11 | $13.79 | $13.79 | 16,300 | $13.96 | 300 |
| 2026-08-10 | $13.80 | $13.80 | 106,200 | $13.80 | 1,347 |
| 2026-08-07 | $13.76 | $13.76 | 15,100 | $13.96 | 260 |
| 2026-08-06 | $13.94 | $13.94 | 10,300 | $13.67 | 319 |
| 2026-08-05 | $13.97 | $13.97 | 66,600 | $14.11 | 3,258 |
| 2026-08-04 | $13.91 | $13.91 | 53,700 | — | — |
| 2026-08-03 | $13.95 | $13.95 | 39,500 | $13.91 | 800 |
| 2026-07-31 | $13.42 | $13.42 | 11,400 | $13.52 | 127 |
| 2026-07-30 | $13.36 | $13.36 | 36,700 | $13.21 | 1,304 |
| 2026-07-29 | $12.78 | $12.78 | 8,500 | $12.96 | 406 |
| 2026-07-28 | $12.61 | $12.61 | 19,400 | $12.58 | 236 |
| 2026-07-27 | $12.38 | $12.38 | 6,300 | $12.42 | 7 |
| 2026-07-24 | $12.57 | $12.57 | 6,700 | — | — |
| 2026-07-23 | $12.68 | $12.68 | 26,900 | $12.73 | 309 |
| 2026-07-22 | $12.51 | $12.51 | 8,700 | $12.78 | 201 |
| 2026-07-21 | $12.62 | $12.62 | 23,700 | $12.63 | 90 |
| 2026-07-20 | $12.19 | $12.19 | 169,500 | $12.49 | 766 |
| 2026-07-17 | $12.66 | $12.66 | 13,000 | — | — |
| 2026-07-16 | $12.65 | $12.65 | 21,000 | — | — |
| 2026-07-15 | $12.84 | $12.84 | 30,900 | — | — |
| 2026-07-14 | $13.10 | $13.10 | 18,000 | — | — |
| 2026-07-13 | $13.33 | $13.33 | 138,300 | — | — |
| 2026-07-10 | $12.89 | $12.89 | 7,500 | — | — |
| 2026-07-09 | $12.95 | $12.95 | 33,400 | — | — |
| 2026-07-08 | $12.84 | $12.83 | 14,300 | — | — |
| 2026-07-07 | $12.76 | $12.76 | 24,800 | — | — |
| 2026-07-06 | $12.96 | $12.96 | 97,700 | — | — |
| 2026-07-02 | $12.27 | $12.27 | 46,200 | — | — |
| 2026-07-01 | $12.05 | $12.05 | 6,600 | — | — |
| 2026-06-30 | $11.87 | $11.87 | 120,000 | — | — |
| 2026-06-29 | $11.63 | $11.63 | 28,400 | — | — |
| 2026-06-26 | $11.27 | $11.27 | 29,000 | — | — |
| 2026-06-25 | $11.40 | $11.40 | 71,700 | — | — |
| 2026-06-24 | $11.70 | $11.70 | 33,100 | — | — |
| 2026-06-23 | $11.77 | $11.77 | 42,400 | — | — |
| 2026-06-22 | $11.58 | $11.58 | 42,400 | — | — |
| 2026-06-18 | $11.57 | $11.57 | 101,000 | — | — |
| 2026-06-17 | $11.88 | $11.88 | 20,100 | — | — |
| 2026-06-16 | $12.13 | $12.13 | 56,600 | — | — |
| 2026-06-15 | $11.99 | $11.99 | 201,100 | — | — |
| 2026-06-12 | $12.32 | $12.32 | 46,900 | — | — |
| 2026-06-11 | $12.52 | $12.52 | 26,900 | — | — |
| 2026-06-10 | $12.50 | $12.50 | 103,100 | — | — |
| 2026-06-09 | $12.37 | $12.37 | 25,800 | — | — |
| 2026-06-08 | $12.37 | $12.37 | 194,900 | — | — |
| 2026-06-05 | $12.70 | $12.70 | 22,800 | — | — |
| 2026-06-04 | $12.66 | $12.66 | 57,200 | — | — |
| 2026-06-03 | $12.62 | $12.62 | 52,200 | — | — |
| 2026-06-02 | $12.94 | $12.94 | 194,800 | — | — |
| 2026-06-01 | $13.04 | $13.04 | 59,500 | — | — |
| 2026-05-29 | $12.94 | $12.94 | 67,600 | — | — |
| 2026-05-28 | $13.15 | $13.15 | 86,000 | — | — |
| 2026-05-27 | $12.88 | $12.88 | 39,500 | — | — |
| 2026-05-26 | $12.88 | $12.88 | 112,000 | — | — |
| 2026-05-22 | $12.68 | $12.68 | 44,300 | — | — |
| 2026-05-21 | $12.50 | $12.50 | 53,400 | — | — |
| 2026-05-20 | $12.11 | $12.11 | 109,800 | — | — |
| 2026-05-19 | $12.65 | $12.65 | 50,800 | — | — |
| 2026-05-18 | $12.85 | $12.85 | 71,400 | — | — |
| 2026-05-15 | $13.18 | $13.18 | 95,600 | — | — |
| 2026-05-14 | $12.95 | $12.95 | 20,900 | — | — |
| 2026-05-13 | $13.33 | $13.33 | 182,100 | — | — |
| 2026-05-12 | $13.29 | $13.29 | 123,500 | — | — |
| 2026-05-11 | $12.65 | $12.65 | 72,900 | — | — |
| 2026-05-08 | $12.11 | $12.11 | 36,900 | — | — |
| 2026-05-07 | $12.10 | $12.10 | 217,500 | — | — |
| 2026-05-06 | $12.11 | $12.11 | 129,400 | — | — |
| 2026-05-05 | $12.18 | $12.18 | 104,500 | — | — |
| 2026-05-04 | $11.79 | $11.79 | 81,000 | — | — |
| 2026-05-01 | $11.73 | $11.73 | 24,600 | — | — |
| 2026-04-30 | $11.72 | $11.72 | 126,300 | — | — |
| 2026-04-29 | $11.85 | $11.85 | 514,900 | — | — |
| 2026-04-28 | $11.45 | $11.45 | 26,400 | — | — |
| 2026-04-27 | $11.27 | $11.27 | 28,200 | — | — |
| 2026-04-24 | $10.90 | $10.90 | 54,900 | — | — |
| 2026-04-23 | $11.34 | $11.34 | 20,900 | — | — |
| 2026-04-22 | $11.40 | $11.40 | 34,600 | — | — |
| 2026-04-21 | $11.35 | $11.35 | 27,400 | — | — |
| 2026-04-20 | $11.30 | $11.30 | 20,600 | — | — |
| 2026-04-17 | $11.44 | $11.44 | 604,500 | — | — |
| 2026-04-16 | $11.13 | $11.13 | 23,100 | — | — |
| 2026-04-15 | $11.40 | $11.40 | 95,700 | — | — |