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
- 2020-07-17 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 | — | — | — | $14.93 | 20,281 |
| 2026-09-03 | — | — | — | $14.50 | 20,846 |
| 2026-09-02 | — | — | — | $13.95 | 14,192 |
| 2026-09-01 | — | — | — | $14.23 | 14,220 |
| 2026-08-31 | — | — | — | $13.85 | 14,630 |
| 2026-08-28 | — | — | — | $14.38 | 17,676 |
| 2026-08-27 | $14.21 | $14.88 | 271,100 | $14.45 | 12,207 |
| 2026-08-26 | $14.33 | $15.01 | 314,300 | $14.77 | 10,483 |
| 2026-08-25 | $14.96 | $15.67 | 418,000 | $14.80 | 19,815 |
| 2026-08-24 | $14.87 | $15.57 | 709,100 | $14.27 | 33,161 |
| 2026-08-21 | $14.22 | $14.89 | 539,600 | $13.65 | 31,799 |
| 2026-08-20 | $13.41 | $14.04 | 472,200 | $13.60 | 20,463 |
| 2026-08-19 | $13.77 | $14.42 | 374,300 | $13.58 | 20,047 |
| 2026-08-18 | $13.43 | $14.06 | 620,100 | $13.37 | 31,985 |
| 2026-08-17 | $13.44 | $14.07 | 403,500 | $14.09 | 18,195 |
| 2026-08-14 | $13.80 | $14.45 | 332,200 | $14.27 | 11,943 |
| 2026-08-13 | $14.63 | $15.32 | 441,400 | $14.03 | 19,423 |
| 2026-08-12 | $13.99 | $14.65 | 427,000 | $13.44 | 14,069 |
| 2026-08-11 | $13.51 | $14.15 | 457,700 | $14.91 | 17,582 |
| 2026-08-10 | $14.64 | $15.33 | 501,400 | $15.23 | 18,527 |
| 2026-08-07 | $15.12 | $15.83 | 409,700 | $15.45 | 28,272 |
| 2026-08-06 | $15.59 | $16.33 | 669,600 | $14.28 | 42,781 |
| 2026-08-05 | $14.43 | $15.11 | 1,530,000 | $15.15 | 67,018 |
| 2026-08-04 | $17.18 | $17.99 | 1,352,400 | $19.62 | 49,425 |
| 2026-08-03 | $19.63 | $20.56 | 562,300 | $17.81 | 26,307 |
| 2026-07-31 | $16.98 | $17.78 | 535,900 | $17.80 | 19,774 |
| 2026-07-30 | $18.27 | $19.13 | 527,700 | $19.75 | 32,122 |
| 2026-07-29 | $20.29 | $21.25 | 618,100 | $19.84 | 38,772 |
| 2026-07-28 | $19.86 | $20.80 | 576,500 | $20.09 | 35,067 |
| 2026-07-27 | $19.73 | $20.66 | 583,700 | $19.37 | 36,075 |
| 2026-07-24 | $18.87 | $19.76 | 345,900 | $18.24 | 23,454 |
| 2026-07-23 | $18.28 | $19.14 | 366,400 | $19.15 | 13,716 |
| 2026-07-22 | $19.33 | $20.24 | 572,000 | $18.89 | 17,002 |
| 2026-07-21 | $18.78 | $19.67 | 789,200 | $20.30 | 30,563 |
| 2026-07-20 | $20.35 | $21.31 | 446,900 | $21.49 | 14,019 |
| 2026-07-17 | $21.74 | $22.76 | 480,400 | — | — |
| 2026-07-16 | $21.57 | $22.59 | 614,000 | — | — |
| 2026-07-15 | $21.75 | $22.78 | 747,500 | — | — |
| 2026-07-14 | $21.94 | $22.97 | 936,700 | — | — |
| 2026-07-13 | $20.84 | $21.82 | 881,900 | — | — |
| 2026-07-10 | $19.62 | $20.55 | 574,800 | — | — |
| 2026-07-09 | $18.43 | $19.30 | 677,000 | — | — |
| 2026-07-08 | $20.13 | $21.08 | 1,194,100 | — | — |
| 2026-07-07 | $19.04 | $19.94 | 1,260,300 | — | — |
| 2026-07-06 | $16.71 | $17.50 | 1,343,500 | — | — |
| 2026-07-02 | $14.26 | $14.93 | 1,204,500 | — | — |
| 2026-07-01 | $13.73 | $14.38 | 1,754,400 | — | — |
| 2026-06-30 | $11.20 | $11.73 | 1,316,610 | — | — |
| 2026-06-29 | $11.00 | $11.52 | 1,575,690 | — | — |
| 2026-06-26 | $11.54 | $12.08 | 4,164,065 | — | — |
| 2026-06-25 | $11.28 | $11.81 | 1,570,140 | — | — |
| 2026-06-24 | $11.46 | $12.00 | 1,996,975 | — | — |
| 2026-06-23 | $10.48 | $10.97 | 1,716,145 | — | — |
| 2026-06-22 | $11.00 | $11.52 | 1,512,040 | — | — |
| 2026-06-18 | $11.38 | $11.92 | 1,940,555 | — | — |
| 2026-06-17 | $11.90 | $12.46 | 1,755,120 | — | — |
| 2026-06-16 | $12.34 | $12.92 | 2,356,805 | — | — |
| 2026-06-15 | $13.24 | $13.86 | 1,759,905 | — | — |
| 2026-06-12 | $15.28 | $16.00 | 1,542,355 | — | — |
| 2026-06-11 | $13.68 | $14.32 | 1,321,220 | — | — |
| 2026-06-10 | $13.08 | $13.70 | 1,216,260 | — | — |
| 2026-06-09 | $13.94 | $14.60 | 1,618,645 | — | — |
| 2026-06-08 | $14.70 | $15.39 | 1,344,350 | — | — |
| 2026-06-05 | $14.52 | $15.20 | 1,376,085 | — | — |
| 2026-06-04 | $14.82 | $15.52 | 1,515,975 | — | — |
| 2026-06-03 | $14.48 | $15.16 | 2,000,925 | — | — |
| 2026-06-02 | $16.52 | $17.30 | 1,478,320 | — | — |
| 2026-06-01 | $18.98 | $19.87 | 1,143,385 | — | — |
| 2026-05-29 | $18.84 | $19.73 | 1,827,285 | — | — |
| 2026-05-28 | $18.90 | $19.79 | 1,085,820 | — | — |
| 2026-05-27 | $17.40 | $18.22 | 1,338,320 | — | — |
| 2026-05-26 | $17.72 | $18.56 | 1,361,540 | — | — |
| 2026-05-22 | $16.36 | $17.13 | 600,520 | — | — |
| 2026-05-21 | $16.16 | $16.92 | 1,211,700 | — | — |
| 2026-05-20 | $16.02 | $16.78 | 1,050,310 | — | — |
| 2026-05-19 | $16.94 | $17.74 | 760,730 | — | — |
| 2026-05-18 | $16.04 | $16.80 | 924,200 | — | — |
| 2026-05-15 | $15.72 | $16.46 | 513,340 | — | — |
| 2026-05-14 | $16.00 | $16.75 | 1,506,240 | — | — |
| 2026-05-13 | $15.84 | $16.59 | 1,432,105 | — | — |
| 2026-05-12 | $14.52 | $15.20 | 2,023,785 | — | — |
| 2026-05-11 | $16.56 | $17.34 | 2,301,230 | — | — |
| 2026-05-08 | $18.70 | $19.58 | 1,300,900 | — | — |
| 2026-05-07 | $17.40 | $18.22 | 1,131,450 | — | — |
| 2026-05-06 | $18.72 | $19.60 | 1,761,395 | — | — |
| 2026-05-05 | $17.44 | $18.26 | 1,383,435 | — | — |
| 2026-05-04 | $16.20 | $16.96 | 1,027,385 | — | — |
| 2026-05-01 | $15.64 | $16.38 | 842,595 | — | — |
| 2026-04-30 | $16.54 | $17.32 | 1,079,265 | — | — |
| 2026-04-29 | $15.00 | $15.71 | 721,730 | — | — |
| 2026-04-28 | $14.66 | $15.35 | 756,915 | — | — |
| 2026-04-27 | $13.22 | $13.84 | 1,298,310 | — | — |
| 2026-04-24 | $14.12 | $14.79 | 867,510 | — | — |
| 2026-04-23 | $13.08 | $13.70 | 826,180 | — | — |
| 2026-04-22 | $12.94 | $13.55 | 598,935 | — | — |
| 2026-04-21 | $12.64 | $13.24 | 905,400 | — | — |
| 2026-04-20 | $13.10 | $13.72 | 917,260 | — | — |
| 2026-04-17 | $12.30 | $12.88 | 842,405 | — | — |
| 2026-04-16 | $12.92 | $13.53 | 1,067,625 | — | — |
| 2026-04-15 | $12.94 | $13.55 | 1,088,330 | — | — |
| 2026-04-14 | $12.38 | $12.96 | 1,072,955 | — | — |
| 2026-04-13 | $12.34 | $12.92 | 1,791,705 | — | — |
| 2026-04-10 | $11.58 | $12.13 | 974,400 | — | — |
| 2026-04-09 | $10.32 | $10.81 | 1,220,965 | — | — |
| 2026-04-08 | $9.80 | $10.26 | 1,050,450 | — | — |
| 2026-04-07 | $10.18 | $10.66 | 1,176,225 | — | — |
| 2026-04-06 | $11.00 | $11.52 | 1,068,525 | — | — |
| 2026-04-02 | $11.02 | $11.54 | 937,345 | — | — |
| 2026-04-01 | $11.56 | $12.11 | 1,684,185 | — | — |
| 2026-03-31 | $11.66 | $12.21 | 1,331,150 | — | — |
| 2026-03-30 | $11.14 | $11.67 | 1,754,885 | — | — |
| 2026-03-27 | $10.86 | $11.37 | 3,337,155 | — | — |
| 2026-03-26 | $11.12 | $11.64 | 3,355,625 | — | — |
| 2026-03-25 | $10.76 | $11.27 | 4,954,415 | — | — |
| 2026-03-24 | $12.86 | $13.47 | 1,410,950 | — | — |
| 2026-03-23 | $13.46 | $14.09 | 1,207,045 | — | — |
| 2026-03-20 | $13.64 | $14.28 | 1,554,960 | — | — |
| 2026-03-19 | $13.36 | $13.99 | 1,735,555 | — | — |
| 2026-03-18 | $13.66 | $14.30 | 1,474,410 | — | — |
| 2026-03-17 | $14.80 | $15.50 | 4,047,820 | — | — |
| 2026-03-16 | $15.78 | $16.52 | 3,857,145 | — | — |
| 2026-03-13 | $18.30 | $19.16 | 1,623,760 | — | — |
| 2026-03-12 | $18.16 | $19.02 | 2,291,045 | — | — |
| 2026-03-11 | $18.74 | $19.62 | 1,476,220 | — | — |
| 2026-03-10 | $18.14 | $19.00 | 4,901,795 | — | — |
| 2026-03-09 | $18.84 | $19.73 | 4,834,080 | — | — |
| 2026-03-06 | $18.64 | $19.52 | 1,355,140 | — | — |
| 2026-03-05 | $19.00 | $19.90 | 1,601,100 | — | — |
| 2026-03-04 | $19.26 | $20.17 | 1,711,525 | — | — |
| 2026-03-03 | $17.62 | $18.45 | 2,411,525 | — | — |
| 2026-03-02 | $18.02 | $18.87 | 2,296,295 | — | — |
| 2026-02-27 | $17.60 | $18.43 | 2,008,200 | — | — |
| 2026-02-26 | $17.84 | $18.68 | 3,182,025 | — | — |
| 2026-02-25 | $15.78 | $16.52 | 2,684,830 | — | — |
| 2026-02-24 | $15.36 | $16.08 | 2,688,515 | — | — |
| 2026-02-23 | $14.38 | $15.06 | 1,761,295 | — | — |
| 2026-02-20 | $15.08 | $15.79 | 2,393,565 | — | — |
| 2026-02-19 | $16.20 | $16.96 | 4,896,940 | — | — |
| 2026-02-18 | $26.20 | $27.44 | 648,495 | — | — |
| 2026-02-17 | $25.80 | $27.02 | 508,170 | — | — |
| 2026-02-13 | $26.00 | $27.23 | 618,070 | — | — |
| 2026-02-12 | $26.80 | $28.06 | 510,790 | — | — |
| 2026-02-11 | $28.40 | $29.74 | 846,165 | — | — |
| 2026-02-10 | $30.20 | $31.62 | 311,885 | — | — |
| 2026-02-09 | $30.80 | $32.25 | 291,635 | — | — |
| 2026-02-06 | $32.00 | $33.51 | 379,870 | — | — |
| 2026-02-05 | $31.00 | $32.46 | 470,485 | — | — |
| 2026-02-04 | $31.80 | $33.30 | 712,730 | — | — |
| 2026-02-03 | $30.60 | $32.04 | 909,515 | — | — |
| 2026-02-02 | $32.40 | $33.93 | 1,041,495 | — | — |
| 2026-01-30 | $30.60 | $32.04 | 631,635 | — | — |
| 2026-01-29 | $30.60 | $32.04 | 396,595 | — | — |
| 2026-01-28 | $30.80 | $32.25 | 494,620 | — | — |
| 2026-01-27 | $32.20 | $33.72 | 692,515 | — | — |
| 2026-01-26 | $30.60 | $32.04 | 390,095 | — | — |
| 2026-01-23 | $29.80 | $31.20 | 490,940 | — | — |
| 2026-01-22 | $31.00 | $32.46 | 286,280 | — | — |
| 2026-01-21 | $31.20 | $32.67 | 668,905 | — | — |
| 2026-01-20 | $30.60 | $32.04 | 605,755 | — | — |
| 2026-01-16 | $31.40 | $32.88 | 352,050 | — | — |
| 2026-01-15 | $31.80 | $33.30 | 446,270 | — | — |
| 2026-01-14 | $31.60 | $33.09 | 371,395 | — | — |
| 2026-01-13 | $32.20 | $33.72 | 531,300 | — | — |
| 2026-01-12 | $33.20 | $34.77 | 407,440 | — | — |
| 2026-01-09 | $33.20 | $34.77 | 595,695 | — | — |
| 2026-01-08 | $34.00 | $35.60 | 713,155 | — | — |
| 2026-01-07 | $35.00 | $36.65 | 736,420 | — | — |
| 2026-01-06 | $38.00 | $39.79 | 743,360 | — | — |
| 2026-01-05 | $36.40 | $38.12 | 563,360 | — | — |
| 2026-01-02 | $37.60 | $39.37 | 540,445 | — | — |