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
- 2023-03-09 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 | — | — | — | $13.25 | 125,460 |
| 2026-09-03 | — | — | — | $12.99 | 118,560 |
| 2026-09-02 | — | — | — | $12.77 | 265,299 |
| 2026-09-01 | — | — | — | $13.06 | 178,220 |
| 2026-08-31 | — | — | — | $13.15 | 127,523 |
| 2026-08-28 | — | — | — | $12.93 | 60,060 |
| 2026-08-27 | $13.00 | $14.86 | 2,220,500 | $12.30 | 76,688 |
| 2026-08-26 | $12.07 | $13.80 | 2,414,400 | $11.94 | 122,458 |
| 2026-08-25 | $12.02 | $13.74 | 2,294,900 | $11.86 | 163,738 |
| 2026-08-24 | $11.90 | $13.61 | 2,677,800 | $12.47 | 186,478 |
| 2026-08-21 | $12.58 | $14.38 | 3,646,100 | $13.06 | 218,186 |
| 2026-08-20 | $12.99 | $14.85 | 4,888,000 | $13.16 | 299,822 |
| 2026-08-19 | $13.03 | $14.90 | 3,410,900 | $12.86 | 160,612 |
| 2026-08-18 | $12.65 | $14.46 | 2,057,500 | $12.77 | 75,387 |
| 2026-08-17 | $12.82 | $14.66 | 3,762,000 | $12.68 | 222,518 |
| 2026-08-14 | $12.45 | $14.23 | 3,012,400 | $11.96 | 150,217 |
| 2026-08-13 | $11.79 | $13.48 | 2,600,400 | $11.60 | 99,625 |
| 2026-08-12 | $11.74 | $13.42 | 2,193,000 | $12.08 | 145,758 |
| 2026-08-11 | $11.98 | $13.70 | 2,602,600 | $11.85 | 178,486 |
| 2026-08-10 | $11.78 | $13.47 | 2,062,300 | $11.43 | 140,861 |
| 2026-08-07 | $11.27 | $12.89 | 2,196,100 | $10.87 | 124,954 |
| 2026-08-06 | $11.07 | $12.66 | 3,844,100 | $10.52 | 350,373 |
| 2026-08-05 | $10.67 | $12.20 | 4,107,000 | $10.52 | 238,553 |
| 2026-08-04 | $10.93 | $12.50 | 9,409,400 | $9.80 | 748,172 |
| 2026-08-03 | $10.93 | $12.50 | 3,979,300 | $10.48 | 251,445 |
| 2026-07-31 | $10.79 | $12.34 | 3,315,000 | $10.52 | 228,577 |
| 2026-07-30 | $10.30 | $11.78 | 5,212,300 | $10.58 | 286,844 |
| 2026-07-29 | $10.18 | $11.64 | 4,756,800 | $11.21 | 303,418 |
| 2026-07-28 | $10.98 | $12.55 | 5,697,700 | $11.20 | 426,473 |
| 2026-07-27 | $11.44 | $13.08 | 5,520,500 | $11.75 | 305,768 |
| 2026-07-24 | $11.96 | $13.67 | 4,529,500 | $13.04 | 309,999 |
| 2026-07-23 | $13.07 | $14.94 | 4,694,600 | $14.88 | 424,409 |
| 2026-07-22 | $14.55 | $16.64 | 3,100,700 | $14.43 | 175,275 |
| 2026-07-21 | $14.24 | $16.28 | 1,493,400 | $13.92 | 45,732 |
| 2026-07-20 | $13.76 | $15.73 | 1,788,800 | $13.99 | 92,434 |
| 2026-07-17 | $14.07 | $16.09 | 3,414,600 | — | — |
| 2026-07-16 | $13.77 | $15.74 | 3,042,000 | — | — |
| 2026-07-15 | $14.31 | $16.36 | 2,182,900 | — | — |
| 2026-07-14 | $14.70 | $16.81 | 1,861,000 | — | — |
| 2026-07-13 | $14.77 | $16.89 | 2,110,100 | — | — |
| 2026-07-10 | $14.39 | $16.45 | 1,531,200 | — | — |
| 2026-07-09 | $14.21 | $16.25 | 1,839,500 | — | — |
| 2026-07-08 | $14.30 | $16.35 | 2,554,000 | — | — |
| 2026-07-07 | $13.98 | $15.98 | 3,099,900 | — | — |
| 2026-07-06 | $13.82 | $15.80 | 3,098,100 | — | — |
| 2026-07-02 | $14.47 | $16.54 | 4,831,900 | — | — |
| 2026-07-01 | $15.62 | $17.86 | 4,028,100 | — | — |
| 2026-06-30 | $16.61 | $18.99 | 2,399,400 | — | — |
| 2026-06-29 | $16.73 | $19.13 | 2,221,000 | — | — |
| 2026-06-26 | $17.00 | $19.44 | 6,484,400 | — | — |
| 2026-06-25 | $16.64 | $19.03 | 2,098,500 | — | — |
| 2026-06-24 | $15.75 | $18.01 | 3,813,400 | — | — |
| 2026-06-23 | $16.41 | $18.76 | 1,667,000 | — | — |
| 2026-06-22 | $16.48 | $18.84 | 1,654,400 | — | — |
| 2026-06-18 | $16.20 | $18.52 | 3,109,300 | — | — |
| 2026-06-17 | $16.08 | $18.38 | 1,605,900 | — | — |
| 2026-06-16 | $16.36 | $18.71 | 2,102,200 | — | — |
| 2026-06-15 | $16.61 | $18.99 | 1,978,600 | — | — |
| 2026-06-12 | $16.97 | $19.40 | 1,555,400 | — | — |
| 2026-06-11 | $16.47 | $18.83 | 2,949,800 | — | — |
| 2026-06-10 | $17.03 | $19.47 | 1,858,800 | — | — |
| 2026-06-09 | $16.52 | $18.89 | 2,260,500 | — | — |
| 2026-06-08 | $17.28 | $19.76 | 4,243,300 | — | — |
| 2026-06-05 | $16.68 | $19.07 | 2,421,800 | — | — |
| 2026-06-04 | $18.25 | $20.87 | 2,554,400 | — | — |
| 2026-06-03 | $17.91 | $20.48 | 3,031,300 | — | — |
| 2026-06-02 | $18.04 | $20.63 | 3,647,900 | — | — |
| 2026-06-01 | $17.11 | $19.56 | 2,778,100 | — | — |
| 2026-05-29 | $16.69 | $19.08 | 2,304,000 | — | — |
| 2026-05-28 | $17.02 | $19.46 | 3,508,500 | — | — |
| 2026-05-27 | $18.16 | $20.76 | 2,933,800 | — | — |
| 2026-05-26 | $19.33 | $22.10 | 2,916,400 | — | — |
| 2026-05-22 | $19.07 | $21.80 | 2,077,600 | — | — |
| 2026-05-21 | $19.47 | $22.26 | 3,753,000 | — | — |
| 2026-05-20 | $19.75 | $22.58 | 3,144,500 | — | — |
| 2026-05-19 | $19.20 | $21.95 | 3,859,100 | — | — |
| 2026-05-18 | $19.45 | $22.24 | 3,276,700 | — | — |
| 2026-05-15 | $18.87 | $21.57 | 2,904,500 | — | — |
| 2026-05-14 | $18.98 | $21.70 | 3,888,600 | — | — |
| 2026-05-13 | $18.95 | $21.67 | 3,176,700 | — | — |
| 2026-05-12 | $18.28 | $20.90 | 3,900,500 | — | — |
| 2026-05-11 | $18.84 | $21.54 | 3,236,100 | — | — |
| 2026-05-08 | $18.71 | $21.39 | 2,962,400 | — | — |
| 2026-05-07 | $18.28 | $20.90 | 5,825,600 | — | — |
| 2026-05-06 | $18.39 | $21.03 | 8,266,000 | — | — |
| 2026-05-05 | $19.22 | $21.98 | 13,809,300 | — | — |
| 2026-05-04 | $17.75 | $20.29 | 5,924,900 | — | — |
| 2026-05-01 | $17.13 | $19.59 | 3,449,000 | — | — |
| 2026-04-30 | $17.38 | $19.87 | 3,700,500 | — | — |
| 2026-04-29 | $17.20 | $19.67 | 6,158,600 | — | — |
| 2026-04-28 | $17.10 | $19.55 | 6,261,700 | — | — |
| 2026-04-27 | $16.70 | $19.09 | 4,666,500 | — | — |
| 2026-04-24 | $16.31 | $18.65 | 4,604,200 | — | — |
| 2026-04-23 | $16.11 | $18.42 | 5,845,200 | — | — |
| 2026-04-22 | $15.43 | $17.64 | 6,479,900 | — | — |
| 2026-04-21 | $14.63 | $16.73 | 5,689,500 | — | — |
| 2026-04-20 | $13.81 | $15.79 | 3,885,800 | — | — |
| 2026-04-17 | $13.29 | $15.20 | 5,963,400 | — | — |
| 2026-04-16 | $13.44 | $15.37 | 2,958,400 | — | — |
| 2026-04-15 | $13.17 | $15.06 | 7,594,500 | — | — |
| 2026-04-14 | $11.99 | $13.71 | 8,846,300 | — | — |
| 2026-04-13 | $11.71 | $13.39 | 5,917,400 | — | — |
| 2026-04-10 | $11.37 | $13.00 | 4,023,600 | — | — |
| 2026-04-09 | $11.51 | $13.16 | 8,421,100 | — | — |
| 2026-04-08 | $11.32 | $12.94 | 10,843,900 | — | — |
| 2026-04-07 | $11.24 | $12.85 | 22,470,400 | — | — |
| 2026-04-06 | $11.16 | $12.76 | 15,078,300 | — | — |
| 2026-04-02 | $12.15 | $13.89 | 3,587,200 | — | — |
| 2026-04-01 | $12.20 | $13.95 | 2,957,600 | — | — |
| 2026-03-31 | $13.12 | $15.00 | 1,410,600 | — | — |
| 2026-03-30 | $13.15 | $15.03 | 1,990,300 | — | — |
| 2026-03-27 | $13.22 | $15.11 | 1,970,600 | — | — |
| 2026-03-26 | $14.00 | $16.01 | 2,437,000 | — | — |
| 2026-03-25 | $13.56 | $15.50 | 1,639,000 | — | — |
| 2026-03-24 | $13.47 | $15.40 | 2,362,100 | — | — |
| 2026-03-23 | $12.67 | $14.49 | 3,441,000 | — | — |
| 2026-03-20 | $13.48 | $15.41 | 4,556,600 | — | — |
| 2026-03-19 | $13.68 | $15.64 | 1,918,000 | — | — |
| 2026-03-18 | $13.53 | $15.47 | 2,423,900 | — | — |
| 2026-03-17 | $13.98 | $15.98 | 2,504,400 | — | — |
| 2026-03-16 | $13.19 | $15.08 | 3,400,700 | — | — |
| 2026-03-13 | $13.60 | $15.55 | 2,314,300 | — | — |
| 2026-03-12 | $13.50 | $15.44 | 4,473,500 | — | — |
| 2026-03-11 | $13.20 | $15.09 | 4,065,200 | — | — |
| 2026-03-10 | $12.40 | $14.18 | 6,546,700 | — | — |
| 2026-03-09 | $11.90 | $13.61 | 3,335,900 | — | — |
| 2026-03-06 | $11.79 | $13.48 | 4,896,000 | — | — |
| 2026-03-05 | $11.32 | $12.94 | 6,984,800 | — | — |
| 2026-03-04 | $10.04 | $11.48 | 2,852,500 | — | — |
| 2026-03-03 | $9.91 | $11.33 | 3,615,400 | — | — |
| 2026-03-02 | $9.96 | $11.39 | 2,256,000 | — | — |
| 2026-02-27 | $9.63 | $11.01 | 2,409,700 | — | — |
| 2026-02-26 | $9.83 | $11.24 | 3,123,600 | — | — |
| 2026-02-25 | $9.57 | $10.94 | 3,889,200 | — | — |
| 2026-02-24 | $10.37 | $11.86 | 5,240,000 | — | — |
| 2026-02-23 | $11.00 | $12.58 | 2,464,100 | — | — |
| 2026-02-20 | $11.71 | $13.39 | 1,258,900 | — | — |
| 2026-02-19 | $12.06 | $13.79 | 1,855,400 | — | — |
| 2026-02-18 | $11.91 | $13.62 | 1,535,100 | — | — |
| 2026-02-17 | $11.80 | $13.49 | 1,852,900 | — | — |
| 2026-02-13 | $11.77 | $13.46 | 1,163,000 | — | — |
| 2026-02-12 | $11.21 | $12.82 | 1,203,400 | — | — |
| 2026-02-11 | $12.01 | $13.73 | 1,388,400 | — | — |
| 2026-02-10 | $11.69 | $13.37 | 946,400 | — | — |
| 2026-02-09 | $11.95 | $13.66 | 1,002,200 | — | — |
| 2026-02-06 | $11.75 | $13.43 | 3,025,200 | — | — |
| 2026-02-05 | $11.19 | $12.79 | 2,398,200 | — | — |
| 2026-02-04 | $11.86 | $13.56 | 2,501,000 | — | — |
| 2026-02-03 | $12.03 | $13.75 | 2,205,200 | — | — |
| 2026-02-02 | $11.77 | $13.46 | 2,429,400 | — | — |
| 2026-01-30 | $11.67 | $13.34 | 2,612,000 | — | — |
| 2026-01-29 | $11.83 | $13.53 | 4,389,500 | — | — |
| 2026-01-28 | $11.68 | $13.35 | 2,785,500 | — | — |
| 2026-01-27 | $11.61 | $13.27 | 2,322,500 | — | — |
| 2026-01-26 | $11.50 | $13.15 | 3,893,500 | — | — |
| 2026-01-23 | $11.92 | $13.63 | 1,652,500 | — | — |
| 2026-01-22 | $11.82 | $13.51 | 3,371,500 | — | — |
| 2026-01-21 | $11.59 | $13.25 | 1,843,800 | — | — |
| 2026-01-20 | $11.18 | $12.78 | 1,887,500 | — | — |
| 2026-01-16 | $11.05 | $12.63 | 1,906,100 | — | — |
| 2026-01-15 | $10.93 | $12.50 | 1,583,900 | — | — |
| 2026-01-14 | $10.68 | $12.21 | 2,321,400 | — | — |
| 2026-01-13 | $10.71 | $12.25 | 1,598,600 | — | — |
| 2026-01-12 | $10.73 | $12.27 | 2,260,000 | — | — |
| 2026-01-09 | $10.36 | $11.85 | 1,851,300 | — | — |
| 2026-01-08 | $10.30 | $11.78 | 2,533,200 | — | — |
| 2026-01-07 | $9.81 | $11.22 | 1,760,900 | — | — |
| 2026-01-06 | $10.01 | $11.44 | 2,611,700 | — | — |
| 2026-01-05 | $9.78 | $11.18 | 2,987,000 | — | — |
| 2026-01-02 | $9.72 | $11.11 | 3,262,800 | — | — |