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
- 2018-08-03 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $13.44 | 55,223 |
| 2026-09-03 | — | — | — | $13.06 | 53,790 |
| 2026-09-02 | — | — | — | $12.61 | 89,785 |
| 2026-09-01 | — | — | — | $12.94 | 73,697 |
| 2026-08-31 | — | — | — | $12.85 | 44,092 |
| 2026-08-28 | — | — | — | $13.18 | 36,878 |
| 2026-08-27 | $13.07 | $13.07 | 1,285,300 | $13.21 | 50,627 |
| 2026-08-26 | $13.06 | $13.06 | 771,000 | $13.37 | 27,881 |
| 2026-08-25 | $13.32 | $13.32 | 675,400 | $13.23 | 19,327 |
| 2026-08-24 | $13.09 | $13.09 | 761,800 | $13.16 | 29,548 |
| 2026-08-21 | $13.10 | $13.10 | 1,154,800 | $13.04 | 35,883 |
| 2026-08-20 | $13.04 | $13.04 | 1,288,500 | $13.55 | 47,084 |
| 2026-08-19 | $13.57 | $13.57 | 981,000 | $13.53 | 32,779 |
| 2026-08-18 | $13.38 | $13.38 | 1,224,700 | $13.68 | 53,146 |
| 2026-08-17 | $13.71 | $13.71 | 1,465,200 | $14.54 | 78,448 |
| 2026-08-14 | $14.33 | $14.33 | 820,200 | $14.41 | 41,655 |
| 2026-08-13 | $14.35 | $14.35 | 1,386,600 | $14.10 | 111,334 |
| 2026-08-12 | $13.93 | $13.93 | 1,858,700 | $14.77 | 82,551 |
| 2026-08-11 | $14.73 | $14.73 | 1,515,900 | $14.44 | 80,643 |
| 2026-08-10 | $14.73 | $14.73 | 3,364,100 | $14.87 | 200,698 |
| 2026-08-07 | $15.23 | $15.23 | 2,594,300 | $16.41 | 185,756 |
| 2026-08-06 | $15.47 | $15.47 | 1,260,900 | $15.76 | 63,708 |
| 2026-08-05 | $15.93 | $15.93 | 1,075,800 | $15.85 | 52,206 |
| 2026-08-04 | $15.93 | $15.93 | 1,344,300 | $15.16 | 62,702 |
| 2026-08-03 | $14.99 | $14.99 | 923,100 | $14.84 | 41,045 |
| 2026-07-31 | $14.72 | $14.72 | 1,139,200 | $14.66 | 74,817 |
| 2026-07-30 | $14.47 | $14.47 | 1,492,600 | $14.47 | 69,546 |
| 2026-07-29 | $14.51 | $14.51 | 1,042,600 | $14.32 | 45,938 |
| 2026-07-28 | $14.23 | $14.23 | 1,407,400 | $13.79 | 64,005 |
| 2026-07-27 | $13.88 | $13.88 | 1,220,200 | $13.37 | 60,253 |
| 2026-07-24 | $12.87 | $12.87 | 1,102,100 | $12.66 | 46,720 |
| 2026-07-23 | $12.53 | $12.53 | 968,200 | $12.82 | 35,300 |
| 2026-07-22 | $12.93 | $12.93 | 803,400 | $13.32 | 30,075 |
| 2026-07-21 | $13.24 | $13.24 | 934,900 | $13.26 | 41,843 |
| 2026-07-20 | $13.20 | $13.20 | 772,600 | $13.10 | 24,612 |
| 2026-07-17 | $13.31 | $13.31 | 1,277,300 | — | — |
| 2026-07-16 | $13.08 | $13.08 | 796,000 | — | — |
| 2026-07-15 | $12.84 | $12.84 | 812,000 | — | — |
| 2026-07-14 | $13.19 | $13.19 | 923,100 | — | — |
| 2026-07-13 | $13.11 | $13.11 | 823,500 | — | — |
| 2026-07-10 | $13.00 | $13.00 | 892,300 | — | — |
| 2026-07-09 | $13.10 | $13.10 | 952,700 | — | — |
| 2026-07-08 | $12.80 | $12.80 | 1,382,400 | — | — |
| 2026-07-07 | $13.17 | $13.17 | 2,348,600 | — | — |
| 2026-07-06 | $13.19 | $13.19 | 1,302,500 | — | — |
| 2026-07-02 | $12.98 | $12.98 | 1,223,600 | — | — |
| 2026-07-01 | $13.55 | $13.55 | 1,343,100 | — | — |
| 2026-06-30 | $13.48 | $13.48 | 1,302,800 | — | — |
| 2026-06-29 | $13.05 | $13.05 | 1,457,700 | — | — |
| 2026-06-26 | $12.53 | $12.53 | 3,117,000 | — | — |
| 2026-06-25 | $12.37 | $12.37 | 891,600 | — | — |
| 2026-06-24 | $12.42 | $12.42 | 1,094,200 | — | — |
| 2026-06-23 | $12.81 | $12.81 | 1,276,100 | — | — |
| 2026-06-22 | $13.22 | $13.22 | 887,200 | — | — |
| 2026-06-18 | $13.06 | $13.06 | 2,461,400 | — | — |
| 2026-06-17 | $12.69 | $12.69 | 1,291,100 | — | — |
| 2026-06-16 | $13.25 | $13.25 | 868,200 | — | — |
| 2026-06-15 | $13.21 | $13.21 | 1,175,200 | — | — |
| 2026-06-12 | $12.92 | $12.92 | 990,500 | — | — |
| 2026-06-11 | $12.71 | $12.71 | 792,200 | — | — |
| 2026-06-10 | $12.32 | $12.32 | 1,045,300 | — | — |
| 2026-06-09 | $12.77 | $12.77 | 994,300 | — | — |
| 2026-06-08 | $12.67 | $12.67 | 813,900 | — | — |
| 2026-06-05 | $12.80 | $12.80 | 1,102,800 | — | — |
| 2026-06-04 | $12.93 | $12.93 | 853,900 | — | — |
| 2026-06-03 | $12.90 | $12.90 | 1,042,300 | — | — |
| 2026-06-02 | $13.37 | $13.37 | 1,168,800 | — | — |
| 2026-06-01 | $13.76 | $13.76 | 1,892,800 | — | — |
| 2026-05-29 | $13.34 | $13.34 | 1,320,500 | — | — |
| 2026-05-28 | $13.27 | $13.27 | 722,000 | — | — |
| 2026-05-27 | $13.21 | $13.21 | 1,074,500 | — | — |
| 2026-05-26 | $13.47 | $13.47 | 1,300,600 | — | — |
| 2026-05-22 | $13.16 | $13.16 | 952,300 | — | — |
| 2026-05-21 | $12.73 | $12.73 | 1,125,700 | — | — |
| 2026-05-20 | $13.05 | $13.05 | 1,616,400 | — | — |
| 2026-05-19 | $12.78 | $12.78 | 1,981,700 | — | — |
| 2026-05-18 | $12.95 | $12.95 | 2,452,000 | — | — |
| 2026-05-15 | $12.32 | $12.32 | 1,679,000 | — | — |
| 2026-05-14 | $12.71 | $12.71 | 1,302,400 | — | — |
| 2026-05-13 | $12.64 | $12.64 | 1,400,200 | — | — |
| 2026-05-12 | $12.95 | $12.95 | 2,296,600 | — | — |
| 2026-05-11 | $13.59 | $13.59 | 2,846,900 | — | — |
| 2026-05-08 | $15.25 | $15.25 | 4,022,400 | — | — |
| 2026-05-07 | $14.90 | $14.90 | 1,665,200 | — | — |
| 2026-05-06 | $14.57 | $14.57 | 1,162,500 | — | — |
| 2026-05-05 | $14.73 | $14.73 | 933,100 | — | — |
| 2026-05-04 | $14.75 | $14.75 | 1,108,400 | — | — |
| 2026-05-01 | $14.61 | $14.61 | 1,607,700 | — | — |
| 2026-04-30 | $14.05 | $14.05 | 1,211,600 | — | — |
| 2026-04-29 | $14.02 | $14.02 | 952,200 | — | — |
| 2026-04-28 | $14.00 | $14.00 | 1,562,100 | — | — |
| 2026-04-27 | $14.21 | $14.21 | 1,056,200 | — | — |
| 2026-04-24 | $14.60 | $14.60 | 908,300 | — | — |
| 2026-04-23 | $14.17 | $14.17 | 718,200 | — | — |
| 2026-04-22 | $14.59 | $14.59 | 749,200 | — | — |
| 2026-04-21 | $14.78 | $14.78 | 962,900 | — | — |
| 2026-04-20 | $14.97 | $14.97 | 1,114,600 | — | — |
| 2026-04-17 | $15.19 | $15.19 | 1,487,500 | — | — |
| 2026-04-16 | $14.82 | $14.82 | 1,060,400 | — | — |
| 2026-04-15 | $14.51 | $14.51 | 912,900 | — | — |