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
- 2021-03-26 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 | — | — | — | $13.33 | 316,500 |
| 2026-09-03 | — | — | — | $13.74 | 261,072 |
| 2026-09-02 | — | — | — | $13.60 | 249,600 |
| 2026-09-01 | — | — | — | $13.46 | 225,890 |
| 2026-08-31 | — | — | — | $13.56 | 133,413 |
| 2026-08-28 | — | — | — | $13.62 | 253,065 |
| 2026-08-27 | $13.56 | $13.56 | 4,699,900 | $13.91 | 310,165 |
| 2026-08-26 | $13.90 | $13.90 | 7,243,700 | $13.62 | 502,669 |
| 2026-08-25 | $13.59 | $13.59 | 3,730,800 | $13.46 | 286,835 |
| 2026-08-24 | $13.43 | $13.43 | 3,448,000 | $13.23 | 231,389 |
| 2026-08-21 | $13.16 | $13.16 | 2,220,900 | $13.01 | 176,368 |
| 2026-08-20 | $12.93 | $12.93 | 3,925,900 | $12.93 | 364,258 |
| 2026-08-19 | $12.78 | $12.78 | 3,993,200 | $13.16 | 321,575 |
| 2026-08-18 | $13.23 | $13.23 | 3,422,200 | $13.52 | 219,060 |
| 2026-08-17 | $13.46 | $13.46 | 3,645,400 | $13.66 | 208,512 |
| 2026-08-14 | $13.96 | $13.96 | 3,633,700 | $13.46 | 209,777 |
| 2026-08-13 | $13.46 | $13.46 | 6,220,300 | $13.58 | 253,116 |
| 2026-08-12 | $13.52 | $13.52 | 6,012,000 | $13.25 | 319,601 |
| 2026-08-11 | $13.20 | $13.20 | 4,549,200 | $13.89 | 265,327 |
| 2026-08-10 | $13.78 | $13.78 | 5,919,500 | $14.01 | 454,114 |
| 2026-08-07 | $14.37 | $14.37 | 5,674,800 | $13.51 | 397,051 |
| 2026-08-06 | $13.38 | $13.38 | 5,440,000 | $13.65 | 319,227 |
| 2026-08-05 | $13.68 | $13.68 | 5,811,800 | $13.48 | 291,957 |
| 2026-08-04 | $13.52 | $13.52 | 12,517,700 | $14.33 | 625,905 |
| 2026-08-03 | $14.56 | $14.56 | 11,076,600 | $14.70 | 687,033 |
| 2026-07-31 | $14.85 | $14.85 | 17,476,100 | $15.52 | 1,403,835 |
| 2026-07-30 | $18.61 | $18.61 | 4,058,300 | $18.15 | 325,994 |
| 2026-07-29 | $18.29 | $18.29 | 3,584,500 | $18.25 | 247,810 |
| 2026-07-28 | $18.43 | $18.43 | 5,901,600 | $18.57 | 607,641 |
| 2026-07-27 | $18.67 | $18.67 | 3,950,600 | $19.46 | 204,117 |
| 2026-07-24 | $19.43 | $19.43 | 2,890,800 | $20.29 | 179,431 |
| 2026-07-23 | $20.00 | $20.00 | 3,263,600 | $20.56 | 165,208 |
| 2026-07-22 | $20.77 | $20.77 | 3,369,200 | $21.42 | 213,594 |
| 2026-07-21 | $21.50 | $21.50 | 3,936,300 | $20.88 | 271,617 |
| 2026-07-20 | $21.10 | $21.10 | 4,226,500 | $20.41 | 256,420 |
| 2026-07-17 | $20.60 | $20.60 | 2,633,100 | — | — |
| 2026-07-16 | $20.03 | $20.03 | 3,497,300 | — | — |
| 2026-07-15 | $20.93 | $20.93 | 3,142,400 | — | — |
| 2026-07-14 | $21.20 | $21.20 | 3,877,500 | — | — |
| 2026-07-13 | $20.38 | $20.38 | 1,926,800 | — | — |
| 2026-07-10 | $19.83 | $19.83 | 3,947,600 | — | — |
| 2026-07-09 | $21.03 | $21.03 | 7,055,600 | — | — |
| 2026-07-08 | $20.03 | $20.03 | 15,361,400 | — | — |
| 2026-07-07 | $24.05 | $24.05 | 4,204,600 | — | — |
| 2026-07-06 | $24.56 | $24.56 | 4,743,500 | — | — |
| 2026-07-02 | $23.80 | $23.80 | 5,419,000 | — | — |
| 2026-07-01 | $24.01 | $24.01 | 4,181,600 | — | — |
| 2026-06-30 | $23.81 | $23.81 | 3,660,000 | — | — |
| 2026-06-29 | $23.26 | $23.26 | 6,622,900 | — | — |
| 2026-06-26 | $23.19 | $23.19 | 6,558,900 | — | — |
| 2026-06-25 | $22.71 | $22.71 | 5,281,100 | — | — |
| 2026-06-24 | $21.69 | $21.69 | 2,831,100 | — | — |
| 2026-06-23 | $21.66 | $21.66 | 2,641,200 | — | — |
| 2026-06-22 | $21.29 | $21.29 | 5,416,700 | — | — |
| 2026-06-18 | $21.86 | $21.86 | 7,257,300 | — | — |
| 2026-06-17 | $21.42 | $21.42 | 4,048,100 | — | — |
| 2026-06-16 | $20.60 | $20.60 | 7,981,300 | — | — |
| 2026-06-15 | $19.78 | $19.78 | 4,684,500 | — | — |
| 2026-06-12 | $19.75 | $19.75 | 4,409,000 | — | — |
| 2026-06-11 | $20.24 | $20.24 | 6,586,600 | — | — |
| 2026-06-10 | $20.56 | $20.56 | 13,406,600 | — | — |
| 2026-06-09 | $19.20 | $19.20 | 16,332,400 | — | — |
| 2026-06-08 | $15.35 | $15.35 | 4,614,900 | — | — |
| 2026-06-05 | $15.37 | $15.37 | 4,302,100 | — | — |
| 2026-06-04 | $15.07 | $15.07 | 6,521,900 | — | — |
| 2026-06-03 | $14.25 | $14.25 | 9,871,500 | — | — |
| 2026-06-02 | $13.64 | $13.64 | 7,608,400 | — | — |
| 2026-06-01 | $13.30 | $13.30 | 12,723,900 | — | — |
| 2026-05-29 | $15.32 | $15.32 | 5,093,100 | — | — |
| 2026-05-28 | $15.87 | $15.87 | 4,034,500 | — | — |
| 2026-05-27 | $15.93 | $15.93 | 2,537,400 | — | — |
| 2026-05-26 | $16.03 | $16.03 | 2,696,000 | — | — |
| 2026-05-22 | $16.35 | $16.35 | 2,801,500 | — | — |
| 2026-05-21 | $16.37 | $16.37 | 3,201,200 | — | — |
| 2026-05-20 | $16.66 | $16.66 | 3,893,600 | — | — |
| 2026-05-19 | $16.36 | $16.36 | 3,766,400 | — | — |
| 2026-05-18 | $16.28 | $16.28 | 3,611,900 | — | — |
| 2026-05-15 | $15.73 | $15.73 | 5,518,000 | — | — |
| 2026-05-14 | $16.56 | $16.56 | 10,254,200 | — | — |
| 2026-05-13 | $18.27 | $18.27 | 31,183,500 | — | — |
| 2026-05-12 | $18.38 | $18.38 | 10,810,500 | — | — |
| 2026-05-11 | $17.16 | $17.16 | 7,621,500 | — | — |
| 2026-05-08 | $17.93 | $17.93 | 3,870,100 | — | — |
| 2026-05-07 | $18.25 | $18.25 | 2,564,200 | — | — |
| 2026-05-06 | $18.14 | $18.14 | 4,053,300 | — | — |
| 2026-05-05 | $18.30 | $18.30 | 6,636,100 | — | — |
| 2026-05-04 | $19.26 | $19.26 | 6,725,900 | — | — |
| 2026-05-01 | $20.26 | $20.26 | 13,843,800 | — | — |
| 2026-04-30 | $22.54 | $22.54 | 5,276,500 | — | — |
| 2026-04-29 | $21.72 | $21.72 | 3,004,600 | — | — |
| 2026-04-28 | $21.90 | $21.90 | 4,203,300 | — | — |
| 2026-04-27 | $20.95 | $20.95 | 4,349,700 | — | — |
| 2026-04-24 | $21.13 | $21.13 | 3,719,700 | — | — |
| 2026-04-23 | $20.83 | $20.83 | 2,041,100 | — | — |
| 2026-04-22 | $21.01 | $21.01 | 2,631,600 | — | — |
| 2026-04-21 | $21.56 | $21.56 | 4,751,300 | — | — |
| 2026-04-20 | $21.56 | $21.56 | 2,383,600 | — | — |
| 2026-04-17 | $21.22 | $21.22 | 2,514,900 | — | — |
| 2026-04-16 | $20.82 | $20.82 | 1,849,100 | — | — |
| 2026-04-15 | $20.92 | $20.92 | 1,370,800 | — | — |
| 2026-04-14 | $21.28 | $21.28 | 1,991,100 | — | — |
| 2026-04-13 | $20.98 | $20.98 | 1,754,000 | — | — |
| 2026-04-10 | $20.50 | $20.50 | 3,126,000 | — | — |
| 2026-04-09 | $21.38 | $21.38 | 2,003,400 | — | — |
| 2026-04-08 | $21.31 | $21.31 | 4,986,700 | — | — |
| 2026-04-07 | $21.66 | $21.66 | 14,931,800 | — | — |
| 2026-04-06 | $18.67 | $18.67 | 1,811,100 | — | — |
| 2026-04-02 | $18.76 | $18.76 | 2,728,200 | — | — |
| 2026-04-01 | $17.85 | $17.85 | 3,633,200 | — | — |
| 2026-03-31 | $17.62 | $17.62 | 4,065,900 | — | — |
| 2026-03-30 | $16.85 | $16.85 | 2,951,900 | — | — |
| 2026-03-27 | $16.62 | $16.62 | 2,308,900 | — | — |
| 2026-03-26 | $16.91 | $16.91 | 1,725,300 | — | — |
| 2026-03-25 | $17.58 | $17.58 | 1,562,500 | — | — |
| 2026-03-24 | $17.42 | $17.42 | 2,295,400 | — | — |
| 2026-03-23 | $17.51 | $17.51 | 3,619,400 | — | — |
| 2026-03-20 | $17.34 | $17.34 | 5,397,900 | — | — |
| 2026-03-19 | $18.16 | $18.16 | 3,999,300 | — | — |
| 2026-03-18 | $18.19 | $18.19 | 4,246,800 | — | — |
| 2026-03-17 | $17.92 | $17.92 | 2,947,500 | — | — |
| 2026-03-16 | $17.51 | $17.51 | 2,487,300 | — | — |
| 2026-03-13 | $16.99 | $16.99 | 1,945,300 | — | — |
| 2026-03-12 | $17.12 | $17.12 | 2,549,300 | — | — |
| 2026-03-11 | $18.01 | $18.01 | 1,770,800 | — | — |
| 2026-03-10 | $18.10 | $18.10 | 2,378,400 | — | — |
| 2026-03-09 | $18.22 | $18.22 | 2,022,300 | — | — |
| 2026-03-06 | $18.44 | $18.44 | 5,528,000 | — | — |
| 2026-03-05 | $18.57 | $18.57 | 3,213,200 | — | — |
| 2026-03-04 | $18.88 | $18.88 | 3,557,100 | — | — |
| 2026-03-03 | $18.45 | $18.45 | 9,430,400 | — | — |
| 2026-03-02 | $19.65 | $19.65 | 2,997,900 | — | — |
| 2026-02-27 | $19.22 | $19.22 | 4,948,500 | — | — |
| 2026-02-26 | $20.42 | $20.42 | 2,604,600 | — | — |
| 2026-02-25 | $20.13 | $20.13 | 1,732,900 | — | — |
| 2026-02-24 | $19.60 | $19.60 | 3,479,100 | — | — |
| 2026-02-23 | $19.90 | $19.90 | 1,808,700 | — | — |
| 2026-02-20 | $20.60 | $20.60 | 1,631,300 | — | — |
| 2026-02-19 | $20.84 | $20.84 | 2,547,800 | — | — |
| 2026-02-18 | $20.51 | $20.51 | 2,147,800 | — | — |
| 2026-02-17 | $20.59 | $20.59 | 2,553,000 | — | — |
| 2026-02-13 | $20.19 | $20.19 | 2,015,300 | — | — |
| 2026-02-12 | $20.05 | $20.05 | 2,324,800 | — | — |
| 2026-02-11 | $20.39 | $20.39 | 1,769,400 | — | — |
| 2026-02-10 | $20.63 | $20.63 | 2,193,800 | — | — |
| 2026-02-09 | $20.76 | $20.76 | 2,309,900 | — | — |
| 2026-02-06 | $21.75 | $21.75 | 2,111,500 | — | — |
| 2026-02-05 | $21.15 | $21.15 | 2,148,900 | — | — |
| 2026-02-04 | $21.33 | $21.33 | 3,320,500 | — | — |
| 2026-02-03 | $22.89 | $22.89 | 1,554,200 | — | — |
| 2026-02-02 | $22.65 | $22.65 | 2,696,300 | — | — |
| 2026-01-30 | $22.53 | $22.53 | 2,634,000 | — | — |
| 2026-01-29 | $22.50 | $22.50 | 2,103,500 | — | — |
| 2026-01-28 | $22.08 | $22.08 | 4,454,700 | — | — |
| 2026-01-27 | $20.96 | $20.96 | 9,241,800 | — | — |
| 2026-01-26 | $23.81 | $23.81 | 2,817,800 | — | — |
| 2026-01-23 | $23.81 | $23.81 | 1,965,600 | — | — |
| 2026-01-22 | $23.61 | $23.61 | 3,039,800 | — | — |
| 2026-01-21 | $23.30 | $23.30 | 2,413,500 | — | — |
| 2026-01-20 | $22.74 | $22.74 | 2,486,600 | — | — |
| 2026-01-16 | $22.50 | $22.50 | 3,345,200 | — | — |
| 2026-01-15 | $22.50 | $22.50 | 4,315,500 | — | — |
| 2026-01-14 | $21.75 | $21.75 | 5,508,600 | — | — |
| 2026-01-13 | $20.92 | $20.92 | 1,489,100 | — | — |
| 2026-01-12 | $21.28 | $21.28 | 2,477,400 | — | — |
| 2026-01-09 | $20.78 | $20.78 | 1,881,900 | — | — |
| 2026-01-08 | $20.95 | $20.95 | 1,308,600 | — | — |
| 2026-01-07 | $20.93 | $20.93 | 1,404,400 | — | — |
| 2026-01-06 | $21.30 | $21.30 | 3,773,400 | — | — |
| 2026-01-05 | $21.00 | $21.00 | 3,065,600 | — | — |
| 2026-01-02 | $20.22 | $20.22 | 2,572,200 | — | — |