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
- 2024-07-23 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 | — | — | — | $18.59 | 1,539 |
| 2026-09-03 | — | — | — | $18.75 | 2,320 |
| 2026-09-02 | — | — | — | $18.23 | 5,100 |
| 2026-09-01 | — | — | — | $18.30 | 1,268 |
| 2026-08-31 | — | — | — | $18.49 | 1,000 |
| 2026-08-28 | — | — | — | $18.99 | 148 |
| 2026-08-27 | $18.95 | $18.95 | 33,300 | $18.92 | 2,478 |
| 2026-08-26 | $18.72 | $18.72 | 38,700 | $18.66 | 1 |
| 2026-08-25 | $18.68 | $18.68 | 27,100 | — | — |
| 2026-08-24 | $18.73 | $18.73 | 75,400 | $19.05 | 124 |
| 2026-08-21 | $18.27 | $18.27 | 75,100 | $18.11 | 2,562 |
| 2026-08-20 | $17.61 | $17.61 | 97,000 | $17.25 | 2,737 |
| 2026-08-19 | $15.92 | $15.92 | 102,400 | $15.22 | 1,800 |
| 2026-08-18 | $14.49 | $14.49 | 54,200 | — | — |
| 2026-08-17 | $14.45 | $14.45 | 58,600 | $14.45 | 1,998 |
| 2026-08-14 | $14.23 | $14.23 | 19,000 | $14.28 | 702 |
| 2026-08-13 | $14.30 | $14.30 | 33,900 | $14.35 | 178 |
| 2026-08-12 | $14.22 | $14.22 | 125,100 | $14.45 | 586 |
| 2026-08-11 | $14.23 | $14.23 | 26,000 | $14.25 | 410 |
| 2026-08-10 | $14.23 | $14.23 | 44,500 | $14.44 | 183 |
| 2026-08-07 | $14.54 | $14.54 | 5,400 | — | — |
| 2026-08-06 | $14.45 | $14.45 | 12,100 | $14.45 | 196 |
| 2026-08-05 | $14.51 | $14.51 | 44,100 | $14.17 | 903 |
| 2026-08-04 | $14.19 | $14.19 | 27,700 | $14.15 | 1,130 |
| 2026-08-03 | $14.15 | $14.15 | 32,900 | $14.14 | 2,502 |
| 2026-07-31 | $14.14 | $14.14 | 50,300 | $14.15 | 900 |
| 2026-07-30 | $14.58 | $14.58 | 13,100 | $14.57 | 360 |
| 2026-07-29 | $14.30 | $14.30 | 17,900 | $14.29 | 645 |
| 2026-07-28 | $14.55 | $14.55 | 27,800 | $14.55 | 800 |
| 2026-07-27 | $14.76 | $14.76 | 64,900 | $14.97 | 1,723 |
| 2026-07-24 | $14.10 | $14.10 | 9,400 | $14.10 | 355 |
| 2026-07-23 | $14.21 | $14.21 | 16,000 | $14.31 | 200 |
| 2026-07-22 | $14.59 | $14.59 | 18,100 | $14.68 | 1,900 |
| 2026-07-21 | $14.56 | $14.56 | 17,700 | $14.65 | 300 |
| 2026-07-20 | $14.39 | $14.39 | 22,400 | $14.13 | 916 |
| 2026-07-17 | $13.98 | $13.98 | 40,600 | — | — |
| 2026-07-16 | $14.21 | $14.21 | 20,600 | — | — |
| 2026-07-15 | $14.57 | $14.57 | 46,800 | — | — |
| 2026-07-14 | $14.22 | $14.22 | 85,500 | — | — |
| 2026-07-13 | $13.45 | $13.45 | 30,800 | — | — |
| 2026-07-10 | $13.58 | $13.58 | 12,900 | — | — |
| 2026-07-09 | $13.25 | $13.25 | 37,800 | — | — |
| 2026-07-08 | $13.18 | $13.18 | 45,500 | — | — |
| 2026-07-07 | $13.57 | $13.57 | 51,800 | — | — |
| 2026-07-06 | $13.57 | $13.57 | 68,600 | — | — |
| 2026-07-02 | $12.89 | $12.89 | 21,900 | — | — |
| 2026-07-01 | $12.24 | $12.24 | 56,000 | — | — |
| 2026-06-30 | $11.97 | $11.97 | 28,000 | — | — |
| 2026-06-29 | $12.31 | $12.31 | 92,400 | — | — |
| 2026-06-26 | $11.92 | $11.92 | 36,200 | — | — |
| 2026-06-25 | $11.80 | $11.80 | 39,600 | — | — |
| 2026-06-24 | $12.00 | $12.00 | 32,400 | — | — |
| 2026-06-23 | $12.57 | $12.57 | 80,000 | — | — |
| 2026-06-22 | $13.13 | $13.13 | 43,600 | — | — |
| 2026-06-18 | $12.92 | $12.92 | 76,800 | — | — |
| 2026-06-17 | $13.14 | $13.14 | 26,800 | — | — |
| 2026-06-16 | $13.61 | $13.61 | 25,300 | — | — |
| 2026-06-15 | $13.79 | $13.79 | 62,900 | — | — |
| 2026-06-12 | $12.61 | $12.61 | 48,400 | — | — |
| 2026-06-11 | $12.74 | $12.74 | 65,400 | — | — |
| 2026-06-10 | $12.35 | $12.35 | 41,900 | — | — |
| 2026-06-09 | $12.56 | $12.56 | 50,600 | — | — |
| 2026-06-08 | $12.77 | $12.77 | 15,800 | — | — |
| 2026-06-05 | $11.92 | $11.92 | 168,800 | — | — |
| 2026-06-04 | $13.46 | $13.46 | 52,200 | — | — |
| 2026-06-03 | $13.64 | $13.64 | 26,800 | — | — |
| 2026-06-02 | $14.46 | $14.46 | 66,900 | — | — |
| 2026-06-01 | $15.16 | $15.16 | 42,500 | — | — |
| 2026-05-29 | $15.28 | $15.28 | 54,000 | — | — |
| 2026-05-28 | $15.24 | $15.24 | 129,500 | — | — |
| 2026-05-27 | $15.56 | $15.56 | 45,100 | — | — |
| 2026-05-26 | $15.68 | $15.68 | 45,500 | — | — |
| 2026-05-22 | $15.65 | $15.65 | 14,800 | — | — |
| 2026-05-21 | $16.21 | $16.21 | 32,500 | — | — |
| 2026-05-20 | $16.19 | $16.19 | 60,900 | — | — |
| 2026-05-19 | $16.00 | $16.00 | 21,800 | — | — |
| 2026-05-18 | $16.08 | $16.08 | 36,600 | — | — |
| 2026-05-15 | $16.83 | $16.83 | 64,100 | — | — |
| 2026-05-14 | $17.41 | $17.41 | 122,800 | — | — |
| 2026-05-13 | $17.10 | $17.10 | 45,100 | — | — |
| 2026-05-12 | $17.31 | $17.31 | 37,800 | — | — |
| 2026-05-11 | $17.73 | $17.73 | 25,700 | — | — |
| 2026-05-08 | $17.55 | $17.55 | 39,700 | — | — |
| 2026-05-07 | $17.39 | $17.39 | 117,800 | — | — |
| 2026-05-06 | $17.81 | $17.81 | 17,800 | — | — |
| 2026-05-05 | $17.98 | $17.98 | 59,600 | — | — |
| 2026-05-04 | $17.87 | $17.87 | 102,700 | — | — |
| 2026-05-01 | $17.47 | $17.47 | 85,200 | — | — |
| 2026-04-30 | $17.15 | $17.15 | 32,900 | — | — |
| 2026-04-29 | $16.92 | $16.92 | 84,100 | — | — |
| 2026-04-28 | $17.45 | $17.45 | 25,600 | — | — |
| 2026-04-27 | $17.34 | $17.34 | 108,000 | — | — |
| 2026-04-24 | $17.61 | $17.61 | 73,400 | — | — |
| 2026-04-23 | $17.55 | $17.55 | 75,200 | — | — |
| 2026-04-22 | $18.18 | $18.18 | 77,400 | — | — |
| 2026-04-21 | $17.42 | $17.42 | 43,500 | — | — |
| 2026-04-20 | $17.70 | $17.70 | 60,200 | — | — |
| 2026-04-17 | $18.44 | $18.44 | 74,000 | — | — |
| 2026-04-16 | $17.89 | $17.89 | 100,400 | — | — |
| 2026-04-15 | $18.03 | $18.03 | 57,800 | — | — |
| 2026-04-14 | $17.56 | $17.56 | 207,200 | — | — |
| 2026-04-13 | $17.17 | $17.17 | 77,800 | — | — |
| 2026-04-10 | $17.09 | $17.09 | 131,900 | — | — |
| 2026-04-09 | $16.80 | $16.80 | 82,100 | — | — |
| 2026-04-08 | $16.78 | $16.78 | 87,300 | — | — |
| 2026-04-07 | $16.02 | $16.02 | 192,100 | — | — |
| 2026-04-06 | $16.25 | $16.25 | 150,100 | — | — |
| 2026-04-02 | $15.65 | $15.65 | 161,500 | — | — |
| 2026-04-01 | $16.24 | $16.24 | 179,400 | — | — |
| 2026-03-31 | $15.90 | $15.90 | 168,100 | — | — |
| 2026-03-30 | $15.33 | $15.33 | 144,900 | — | — |
| 2026-03-27 | $15.09 | $15.09 | 87,000 | — | — |
| 2026-03-26 | $15.51 | $15.51 | 90,500 | — | — |
| 2026-03-25 | $16.46 | $16.46 | 49,700 | — | — |
| 2026-03-24 | $16.04 | $16.04 | 58,900 | — | — |
| 2026-03-23 | $16.32 | $16.32 | 175,000 | — | — |
| 2026-03-20 | $16.17 | $16.17 | 96,900 | — | — |
| 2026-03-19 | $16.24 | $16.24 | 162,200 | — | — |
| 2026-03-18 | $16.56 | $16.56 | 196,600 | — | — |
| 2026-03-17 | $17.60 | $17.60 | 81,700 | — | — |
| 2026-03-16 | $17.69 | $17.69 | 247,300 | — | — |
| 2026-03-13 | $15.94 | $15.94 | 126,300 | — | — |
| 2026-03-12 | $15.71 | $15.71 | 103,300 | — | — |
| 2026-03-11 | $15.74 | $15.74 | 192,500 | — | — |
| 2026-03-10 | $15.44 | $15.44 | 259,200 | — | — |
| 2026-03-09 | $15.43 | $15.43 | 148,300 | — | — |
| 2026-03-06 | $15.02 | $15.02 | 143,200 | — | — |
| 2026-03-05 | $15.87 | $15.87 | 206,600 | — | — |
| 2026-03-04 | $16.33 | $16.33 | 270,000 | — | — |
| 2026-03-03 | $14.99 | $14.99 | 272,800 | — | — |
| 2026-03-02 | $15.45 | $15.45 | 470,000 | — | — |
| 2026-02-27 | $14.60 | $14.60 | 91,700 | — | — |
| 2026-02-26 | $15.36 | $15.36 | 130,400 | — | — |
| 2026-02-25 | $15.75 | $15.75 | 105,000 | — | — |
| 2026-02-24 | $14.08 | $14.08 | 70,500 | — | — |
| 2026-02-23 | $14.11 | $14.11 | 62,900 | — | — |
| 2026-02-20 | $14.95 | $14.95 | 62,200 | — | — |
| 2026-02-19 | $14.78 | $14.78 | 62,000 | — | — |
| 2026-02-18 | $14.69 | $14.69 | 55,100 | — | — |
| 2026-02-17 | $15.13 | $15.13 | 70,600 | — | — |
| 2026-02-13 | $15.51 | $15.51 | 95,400 | — | — |
| 2026-02-12 | $14.52 | $14.52 | 59,000 | — | — |
| 2026-02-11 | $14.82 | $14.82 | 79,600 | — | — |
| 2026-02-10 | $15.26 | $15.26 | 98,100 | — | — |
| 2026-02-09 | $16.12 | $16.12 | 101,700 | — | — |
| 2026-02-06 | $15.58 | $15.58 | 201,600 | — | — |
| 2026-02-05 | $14.15 | $14.15 | 605,100 | — | — |
| 2026-02-04 | $16.42 | $16.42 | 330,700 | — | — |
| 2026-02-03 | $17.43 | $17.43 | 461,900 | — | — |
| 2026-02-02 | $17.60 | $17.60 | 1,118,700 | — | — |
| 2026-01-30 | $20.30 | $20.30 | 234,100 | — | — |
| 2026-01-29 | $21.23 | $21.23 | 213,600 | — | — |
| 2026-01-28 | $22.83 | $22.83 | 85,500 | — | — |
| 2026-01-27 | $22.91 | $22.91 | 186,400 | — | — |
| 2026-01-26 | $21.99 | $21.99 | 195,800 | — | — |
| 2026-01-23 | $22.28 | $22.28 | 155,100 | — | — |
| 2026-01-22 | $22.25 | $22.25 | 92,000 | — | — |
| 2026-01-21 | $22.95 | $22.95 | 261,900 | — | — |
| 2026-01-20 | $22.76 | $22.76 | 308,300 | — | — |
| 2026-01-16 | $24.98 | $24.98 | 170,800 | — | — |
| 2026-01-15 | $24.95 | $24.95 | 160,000 | — | — |
| 2026-01-14 | $25.67 | $25.67 | 168,400 | — | — |
| 2026-01-13 | $24.34 | $24.34 | 191,800 | — | — |
| 2026-01-12 | $23.53 | $23.53 | 88,400 | — | — |
| 2026-01-09 | $23.29 | $23.29 | 53,200 | — | — |
| 2026-01-08 | $23.53 | $23.53 | 47,700 | — | — |
| 2026-01-07 | $23.77 | $23.77 | 210,300 | — | — |
| 2026-01-06 | $24.61 | $24.61 | 274,100 | — | — |
| 2026-01-05 | $24.62 | $24.62 | 389,200 | — | — |
| 2026-01-02 | $23.67 | $23.67 | 602,000 | — | — |