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
- 2020-06-26 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 | — | — | — | $12.50 | 350,828 |
| 2026-09-03 | — | — | — | $12.54 | 397,486 |
| 2026-09-02 | — | — | — | $12.46 | 621,667 |
| 2026-09-01 | — | — | — | $12.38 | 384,294 |
| 2026-08-31 | — | — | — | $12.52 | 413,220 |
| 2026-08-28 | — | — | — | $12.30 | 362,299 |
| 2026-08-27 | $12.23 | $19.02 | 4,160,100 | $12.20 | 296,870 |
| 2026-08-26 | $12.40 | $19.28 | 5,029,500 | $12.41 | 248,006 |
| 2026-08-25 | $12.38 | $19.25 | 4,693,300 | $12.48 | 413,593 |
| 2026-08-24 | $12.61 | $19.61 | 5,026,300 | $12.42 | 341,283 |
| 2026-08-21 | $12.38 | $19.25 | 6,422,900 | $12.07 | 407,729 |
| 2026-08-20 | $11.98 | $18.63 | 5,984,200 | $11.97 | 378,825 |
| 2026-08-19 | $12.12 | $18.84 | 5,314,100 | $12.21 | 301,064 |
| 2026-08-18 | $12.21 | $18.98 | 5,789,300 | $12.43 | 454,484 |
| 2026-08-17 | $12.20 | $18.97 | 5,310,100 | $12.34 | 354,119 |
| 2026-08-14 | $12.42 | $19.31 | 5,310,600 | $12.44 | 505,348 |
| 2026-08-13 | $12.40 | $19.28 | 5,405,200 | $12.13 | 464,516 |
| 2026-08-12 | $12.01 | $18.67 | 6,082,000 | $12.04 | 609,541 |
| 2026-08-11 | $12.25 | $19.05 | 6,813,600 | $12.08 | 460,760 |
| 2026-08-10 | $12.13 | $18.86 | 7,026,600 | $11.96 | 445,216 |
| 2026-08-07 | $12.01 | $18.67 | 6,000,200 | $12.02 | 368,254 |
| 2026-08-06 | $12.08 | $18.78 | 7,263,800 | $11.92 | 410,560 |
| 2026-08-05 | $11.85 | $18.43 | 9,476,100 | $12.02 | 458,350 |
| 2026-08-04 | $12.07 | $18.77 | 9,655,500 | $11.53 | 709,043 |
| 2026-08-03 | $11.50 | $17.88 | 14,082,800 | $11.62 | 916,491 |
| 2026-07-31 | $11.58 | $18.01 | 9,129,100 | $11.50 | 477,869 |
| 2026-07-30 | $11.60 | $18.04 | 8,727,500 | $12.31 | 605,992 |
| 2026-07-29 | $12.06 | $18.75 | 11,807,700 | $11.89 | 965,212 |
| 2026-07-28 | $11.58 | $18.01 | 11,883,200 | $11.33 | 843,121 |
| 2026-07-27 | $11.37 | $17.68 | 13,755,900 | $11.11 | 1,004,770 |
| 2026-07-24 | $11.03 | $17.15 | 21,368,500 | $11.16 | 966,441 |
| 2026-07-23 | $11.44 | $17.52 | 47,789,700 | $12.50 | 2,457,168 |
| 2026-07-22 | $14.60 | $22.36 | 7,550,900 | $14.77 | 582,289 |
| 2026-07-21 | $14.72 | $22.55 | 4,514,600 | $14.89 | 259,592 |
| 2026-07-20 | $14.96 | $22.92 | 4,506,600 | $15.03 | 298,700 |
| 2026-07-17 | $15.11 | $23.14 | 4,676,000 | — | — |
| 2026-07-16 | $15.02 | $23.01 | 5,797,400 | — | — |
| 2026-07-15 | $14.56 | $22.30 | 4,123,700 | — | — |
| 2026-07-14 | $14.61 | $22.38 | 4,144,500 | — | — |
| 2026-07-13 | $14.79 | $22.65 | 6,374,500 | — | — |
| 2026-07-10 | $14.76 | $22.61 | 9,213,900 | — | — |
| 2026-07-09 | $14.34 | $21.97 | 10,842,400 | — | — |
| 2026-07-08 | $13.98 | $21.41 | 5,633,400 | — | — |
| 2026-07-07 | $14.14 | $21.66 | 7,192,600 | — | — |
| 2026-07-06 | $14.18 | $21.72 | 5,811,100 | — | — |
| 2026-07-02 | $14.13 | $21.64 | 5,097,900 | — | — |
| 2026-07-01 | $13.81 | $21.15 | 7,207,400 | — | — |
| 2026-06-30 | $13.53 | $20.72 | 9,889,600 | — | — |
| 2026-06-29 | $13.47 | $20.63 | 8,774,500 | — | — |
| 2026-06-26 | $13.59 | $20.82 | 10,026,700 | — | — |
| 2026-06-25 | $13.76 | $21.08 | 6,207,500 | — | — |
| 2026-06-24 | $14.13 | $21.64 | 6,193,800 | — | — |
| 2026-06-23 | $13.91 | $21.31 | 7,949,100 | — | — |
| 2026-06-22 | $13.62 | $20.86 | 11,924,100 | — | — |
| 2026-06-18 | $13.45 | $20.60 | 19,841,500 | — | — |
| 2026-06-17 | $14.41 | $22.07 | 8,594,000 | — | — |
| 2026-06-16 | $15.08 | $23.10 | 10,949,500 | — | — |
| 2026-06-15 | $14.86 | $22.76 | 10,686,600 | — | — |
| 2026-06-12 | $15.41 | $23.60 | 6,578,600 | — | — |
| 2026-06-11 | $15.39 | $23.57 | 6,855,600 | — | — |
| 2026-06-10 | $15.28 | $23.41 | 15,810,100 | — | — |
| 2026-06-09 | $15.66 | $23.99 | 6,995,800 | — | — |
| 2026-06-08 | $16.14 | $24.72 | 4,164,900 | — | — |
| 2026-06-05 | $16.36 | $25.06 | 4,902,100 | — | — |
| 2026-06-04 | $15.88 | $24.32 | 4,990,200 | — | — |
| 2026-06-03 | $15.71 | $24.06 | 5,258,700 | — | — |
| 2026-06-02 | $15.59 | $23.88 | 4,301,600 | — | — |
| 2026-06-01 | $15.47 | $23.70 | 6,817,400 | — | — |
| 2026-05-29 | $15.61 | $23.91 | 9,913,200 | — | — |
| 2026-05-28 | $15.92 | $24.39 | 4,865,700 | — | — |
| 2026-05-27 | $16.03 | $24.55 | 5,340,800 | — | — |
| 2026-05-26 | $15.73 | $24.09 | 7,347,700 | — | — |
| 2026-05-22 | $16.21 | $24.83 | 6,495,300 | — | — |
| 2026-05-21 | $16.27 | $24.92 | 9,678,400 | — | — |
| 2026-05-20 | $17.05 | $26.12 | 5,092,800 | — | — |
| 2026-05-19 | $17.20 | $26.35 | 9,899,700 | — | — |
| 2026-05-18 | $16.81 | $25.75 | 3,959,100 | — | — |
| 2026-05-15 | $16.40 | $25.12 | 4,485,600 | — | — |
| 2026-05-14 | $16.51 | $25.29 | 5,101,200 | — | — |
| 2026-05-13 | $16.54 | $25.34 | 6,022,100 | — | — |
| 2026-05-12 | $15.92 | $24.39 | 12,269,900 | — | — |
| 2026-05-11 | $15.92 | $24.39 | 4,300,600 | — | — |
| 2026-05-08 | $16.02 | $24.54 | 3,957,400 | — | — |
| 2026-05-07 | $16.18 | $24.78 | 4,511,200 | — | — |
| 2026-05-06 | $16.03 | $24.55 | 6,930,500 | — | — |
| 2026-05-05 | $16.13 | $24.71 | 4,187,200 | — | — |
| 2026-05-04 | $16.29 | $24.95 | 3,754,300 | — | — |
| 2026-05-01 | $16.62 | $25.46 | 5,627,100 | — | — |
| 2026-04-30 | $16.85 | $25.81 | 5,257,900 | — | — |
| 2026-04-29 | $16.48 | $25.24 | 4,051,100 | — | — |
| 2026-04-28 | $16.56 | $25.37 | 4,648,200 | — | — |
| 2026-04-27 | $16.57 | $25.38 | 4,723,400 | — | — |
| 2026-04-24 | $16.62 | $25.46 | 6,891,300 | — | — |
| 2026-04-23 | $16.86 | $25.57 | 4,731,300 | — | — |
| 2026-04-22 | $16.93 | $25.67 | 5,782,800 | — | — |
| 2026-04-21 | $17.10 | $25.93 | 6,502,400 | — | — |
| 2026-04-20 | $16.63 | $25.22 | 6,273,700 | — | — |
| 2026-04-17 | $16.70 | $25.32 | 14,332,400 | — | — |
| 2026-04-16 | $16.37 | $24.82 | 11,367,400 | — | — |
| 2026-04-15 | $16.60 | $25.17 | 10,566,500 | — | — |
| 2026-04-14 | $16.34 | $24.78 | 13,737,300 | — | — |
| 2026-04-13 | $16.85 | $25.55 | 9,459,700 | — | — |
| 2026-04-10 | $17.28 | $26.20 | 4,683,900 | — | — |
| 2026-04-09 | $17.47 | $26.49 | 5,948,500 | — | — |
| 2026-04-08 | $17.71 | $26.85 | 11,065,600 | — | — |
| 2026-04-07 | $18.05 | $27.37 | 8,206,000 | — | — |
| 2026-04-06 | $17.99 | $27.28 | 5,269,200 | — | — |
| 2026-04-02 | $17.45 | $26.46 | 5,924,600 | — | — |
| 2026-04-01 | $17.01 | $25.79 | 6,717,200 | — | — |
| 2026-03-31 | $17.04 | $25.84 | 5,747,000 | — | — |
| 2026-03-30 | $17.38 | $26.35 | 4,820,600 | — | — |
| 2026-03-27 | $17.07 | $25.88 | 5,087,800 | — | — |
| 2026-03-26 | $17.09 | $25.91 | 3,682,600 | — | — |
| 2026-03-25 | $16.57 | $25.13 | 5,864,200 | — | — |
| 2026-03-24 | $16.86 | $25.57 | 4,702,100 | — | — |
| 2026-03-23 | $17.13 | $25.97 | 6,997,200 | — | — |
| 2026-03-20 | $17.29 | $26.22 | 15,817,200 | — | — |
| 2026-03-19 | $17.34 | $26.29 | 5,442,200 | — | — |
| 2026-03-18 | $17.28 | $26.20 | 5,846,500 | — | — |
| 2026-03-17 | $17.63 | $26.73 | 4,737,700 | — | — |
| 2026-03-16 | $17.31 | $26.25 | 7,492,900 | — | — |
| 2026-03-13 | $17.27 | $26.19 | 4,418,900 | — | — |
| 2026-03-12 | $16.87 | $25.58 | 7,221,200 | — | — |
| 2026-03-11 | $16.44 | $24.93 | 6,000,100 | — | — |
| 2026-03-10 | $16.76 | $25.41 | 6,294,500 | — | — |
| 2026-03-09 | $17.23 | $26.13 | 5,441,500 | — | — |
| 2026-03-06 | $17.77 | $26.94 | 5,746,600 | — | — |
| 2026-03-05 | $17.30 | $26.23 | 6,656,000 | — | — |
| 2026-03-04 | $17.10 | $25.93 | 8,956,000 | — | — |
| 2026-03-03 | $17.52 | $26.57 | 3,811,100 | — | — |
| 2026-03-02 | $17.70 | $26.84 | 4,641,100 | — | — |
| 2026-02-27 | $17.90 | $27.14 | 5,320,600 | — | — |
| 2026-02-26 | $17.80 | $26.99 | 4,714,600 | — | — |
| 2026-02-25 | $17.70 | $26.84 | 6,210,800 | — | — |
| 2026-02-24 | $18.66 | $28.29 | 6,031,500 | — | — |
| 2026-02-23 | $18.51 | $28.07 | 5,837,800 | — | — |
| 2026-02-20 | $17.90 | $27.14 | 4,805,400 | — | — |
| 2026-02-19 | $17.93 | $27.19 | 4,430,400 | — | — |
| 2026-02-18 | $18.12 | $27.48 | 6,558,300 | — | — |
| 2026-02-17 | $18.47 | $28.01 | 5,410,400 | — | — |
| 2026-02-13 | $18.57 | $28.16 | 5,785,800 | — | — |
| 2026-02-12 | $17.93 | $27.19 | 6,071,500 | — | — |
| 2026-02-11 | $17.73 | $26.88 | 5,426,200 | — | — |
| 2026-02-10 | $17.57 | $26.64 | 6,048,100 | — | — |
| 2026-02-09 | $18.16 | $27.54 | 6,648,100 | — | — |
| 2026-02-06 | $18.09 | $27.43 | 6,669,900 | — | — |
| 2026-02-05 | $17.79 | $26.98 | 6,347,800 | — | — |
| 2026-02-04 | $17.76 | $26.93 | 6,981,100 | — | — |
| 2026-02-03 | $17.45 | $26.46 | 7,986,800 | — | — |
| 2026-02-02 | $16.86 | $25.57 | 6,571,600 | — | — |
| 2026-01-30 | $16.65 | $25.25 | 6,097,100 | — | — |
| 2026-01-29 | $16.59 | $25.16 | 7,576,100 | — | — |
| 2026-01-28 | $16.69 | $25.31 | 4,637,000 | — | — |
| 2026-01-27 | $16.66 | $25.26 | 9,597,700 | — | — |
| 2026-01-26 | $17.22 | $26.11 | 7,109,100 | — | — |
| 2026-01-23 | $17.06 | $25.87 | 6,584,900 | — | — |
| 2026-01-22 | $17.18 | $25.82 | 8,452,600 | — | — |
| 2026-01-21 | $17.02 | $25.58 | 5,864,600 | — | — |
| 2026-01-20 | $17.14 | $25.76 | 7,963,500 | — | — |
| 2026-01-16 | $17.32 | $26.03 | 4,934,200 | — | — |
| 2026-01-15 | $17.38 | $26.12 | 10,210,000 | — | — |
| 2026-01-14 | $17.71 | $26.62 | 7,752,500 | — | — |
| 2026-01-13 | $17.19 | $25.84 | 8,546,600 | — | — |
| 2026-01-12 | $17.22 | $25.88 | 17,604,300 | — | — |
| 2026-01-09 | $16.66 | $25.04 | 11,663,500 | — | — |
| 2026-01-08 | $16.63 | $25.00 | 16,577,400 | — | — |
| 2026-01-07 | $16.09 | $24.18 | 26,947,200 | — | — |
| 2026-01-06 | $17.11 | $25.72 | 16,175,100 | — | — |
| 2026-01-05 | $17.26 | $25.94 | 9,617,600 | — | — |
| 2026-01-02 | $17.31 | $26.02 | 6,807,300 | — | — |