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
- 2019-05-17 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 | — | — | — | $15.15 | 548,211 |
| 2026-09-03 | — | — | — | $14.74 | 691,285 |
| 2026-09-02 | — | — | — | $14.32 | 536,194 |
| 2026-09-01 | — | — | — | $14.55 | 536,220 |
| 2026-08-31 | — | — | — | $14.57 | 338,099 |
| 2026-08-28 | — | — | — | $14.53 | 359,126 |
| 2026-08-27 | $14.61 | $14.61 | 5,996,900 | $14.50 | 429,944 |
| 2026-08-26 | $14.50 | $14.50 | 4,772,300 | $14.25 | 302,207 |
| 2026-08-25 | $14.42 | $14.42 | 5,555,200 | $14.21 | 471,584 |
| 2026-08-24 | $14.26 | $14.26 | 5,192,700 | $14.29 | 435,994 |
| 2026-08-21 | $14.46 | $14.46 | 6,063,700 | $14.32 | 579,279 |
| 2026-08-20 | $14.25 | $14.25 | 7,130,600 | $13.80 | 800,188 |
| 2026-08-19 | $13.96 | $13.96 | 6,421,200 | $13.55 | 581,861 |
| 2026-08-18 | $13.33 | $13.33 | 6,310,300 | $13.54 | 481,335 |
| 2026-08-17 | $13.50 | $13.50 | 4,537,100 | $13.51 | 391,899 |
| 2026-08-14 | $13.66 | $13.66 | 3,964,800 | $13.78 | 317,311 |
| 2026-08-13 | $13.85 | $13.85 | 5,935,600 | $13.96 | 484,283 |
| 2026-08-12 | $13.93 | $13.93 | 6,196,700 | $13.55 | 411,852 |
| 2026-08-11 | $13.77 | $13.77 | 7,645,000 | $13.65 | 822,521 |
| 2026-08-10 | $13.73 | $13.73 | 6,427,900 | $13.41 | 496,299 |
| 2026-08-07 | $13.59 | $13.59 | 6,217,900 | $13.37 | 627,242 |
| 2026-08-06 | $13.18 | $13.18 | 8,735,300 | $13.43 | 700,330 |
| 2026-08-05 | $13.36 | $13.36 | 9,571,600 | $13.76 | 793,379 |
| 2026-08-04 | $13.68 | $13.68 | 11,823,500 | $13.63 | 901,831 |
| 2026-08-03 | $13.67 | $13.67 | 9,035,600 | $13.97 | 673,194 |
| 2026-07-31 | $13.78 | $13.78 | 12,415,900 | $13.68 | 936,617 |
| 2026-07-30 | $13.86 | $13.86 | 17,464,100 | $14.55 | 958,455 |
| 2026-07-29 | $14.38 | $14.38 | 42,792,000 | $14.35 | 3,245,793 |
| 2026-07-28 | $12.42 | $12.42 | 20,344,000 | $11.88 | 1,540,838 |
| 2026-07-27 | $11.76 | $11.76 | 16,504,900 | $11.41 | 1,356,991 |
| 2026-07-24 | $11.44 | $11.44 | 12,278,600 | $11.40 | 1,045,889 |
| 2026-07-23 | $11.35 | $11.35 | 15,496,300 | $11.27 | 932,863 |
| 2026-07-22 | $10.95 | $10.95 | 7,261,900 | $11.00 | 577,217 |
| 2026-07-21 | $10.99 | $10.99 | 11,084,900 | $10.27 | 926,172 |
| 2026-07-20 | $10.66 | $10.66 | 9,382,900 | $11.08 | 697,784 |
| 2026-07-17 | $11.07 | $11.07 | 10,851,900 | — | — |
| 2026-07-16 | $11.26 | $11.26 | 13,194,200 | — | — |
| 2026-07-15 | $11.20 | $11.20 | 10,302,500 | — | — |
| 2026-07-14 | $11.29 | $11.29 | 13,328,000 | — | — |
| 2026-07-13 | $10.56 | $10.56 | 6,526,500 | — | — |
| 2026-07-10 | $10.39 | $10.39 | 6,655,000 | — | — |
| 2026-07-09 | $10.51 | $10.51 | 9,119,500 | — | — |
| 2026-07-08 | $9.76 | $9.76 | 6,986,800 | — | — |
| 2026-07-07 | $10.20 | $10.20 | 6,932,100 | — | — |
| 2026-07-06 | $10.37 | $10.37 | 7,512,100 | — | — |
| 2026-07-02 | $10.32 | $10.32 | 8,326,600 | — | — |
| 2026-07-01 | $10.01 | $10.01 | 10,706,500 | — | — |
| 2026-06-30 | $9.90 | $9.90 | 6,502,700 | — | — |
| 2026-06-29 | $10.03 | $10.03 | 8,632,200 | — | — |
| 2026-06-26 | $10.28 | $10.28 | 10,622,400 | — | — |
| 2026-06-25 | $10.08 | $10.08 | 9,120,800 | — | — |
| 2026-06-24 | $9.69 | $9.69 | 7,910,300 | — | — |
| 2026-06-23 | $9.43 | $9.43 | 11,462,900 | — | — |
| 2026-06-22 | $9.35 | $9.35 | 7,390,700 | — | — |
| 2026-06-18 | $9.58 | $9.58 | 8,042,200 | — | — |
| 2026-06-17 | $9.46 | $9.46 | 7,909,600 | — | — |
| 2026-06-16 | $9.57 | $9.57 | 5,365,900 | — | — |
| 2026-06-15 | $9.71 | $9.71 | 8,349,700 | — | — |
| 2026-06-12 | $9.39 | $9.39 | 8,268,000 | — | — |
| 2026-06-11 | $9.66 | $9.66 | 5,206,600 | — | — |
| 2026-06-10 | $9.65 | $9.65 | 7,301,500 | — | — |
| 2026-06-09 | $9.91 | $9.91 | 14,078,600 | — | — |
| 2026-06-08 | $9.69 | $9.69 | 17,367,200 | — | — |
| 2026-06-05 | $9.16 | $9.16 | 9,534,000 | — | — |
| 2026-06-04 | $9.52 | $9.52 | 11,111,300 | — | — |
| 2026-06-03 | $9.07 | $9.07 | 6,709,300 | — | — |
| 2026-06-02 | $8.99 | $8.99 | 10,131,100 | — | — |
| 2026-06-01 | $9.19 | $9.19 | 13,033,100 | — | — |
| 2026-05-29 | $9.12 | $9.12 | 13,814,300 | — | — |
| 2026-05-28 | $9.15 | $9.15 | 13,511,900 | — | — |
| 2026-05-27 | $8.40 | $8.40 | 9,114,400 | — | — |
| 2026-05-26 | $8.14 | $8.14 | 8,443,200 | — | — |
| 2026-05-22 | $8.12 | $8.12 | 7,217,600 | — | — |
| 2026-05-21 | $7.87 | $7.87 | 6,345,200 | — | — |
| 2026-05-20 | $7.88 | $7.88 | 22,537,100 | — | — |
| 2026-05-19 | $7.64 | $7.64 | 8,684,900 | — | — |
| 2026-05-18 | $7.60 | $7.60 | 8,911,100 | — | — |
| 2026-05-15 | $7.62 | $7.62 | 7,960,000 | — | — |
| 2026-05-14 | $7.94 | $7.94 | 11,138,200 | — | — |
| 2026-05-13 | $7.87 | $7.87 | 9,127,900 | — | — |
| 2026-05-12 | $8.17 | $8.17 | 9,756,100 | — | — |
| 2026-05-11 | $7.97 | $7.97 | 6,731,100 | — | — |
| 2026-05-08 | $8.31 | $8.31 | 14,978,200 | — | — |
| 2026-05-07 | $8.31 | $8.31 | 11,258,100 | — | — |
| 2026-05-06 | $8.43 | $8.43 | 8,140,700 | — | — |
| 2026-05-05 | $8.05 | $8.05 | 5,471,300 | — | — |
| 2026-05-04 | $7.99 | $7.99 | 7,142,100 | — | — |
| 2026-05-01 | $7.96 | $7.96 | 9,500,700 | — | — |
| 2026-04-30 | $8.10 | $8.10 | 14,657,600 | — | — |
| 2026-04-29 | $7.85 | $7.85 | 17,429,200 | — | — |
| 2026-04-28 | $7.86 | $7.86 | 8,439,000 | — | — |
| 2026-04-27 | $7.97 | $7.97 | 7,430,700 | — | — |
| 2026-04-24 | $7.90 | $7.90 | 8,504,600 | — | — |
| 2026-04-23 | $7.76 | $7.76 | 11,277,600 | — | — |
| 2026-04-22 | $8.28 | $8.28 | 9,152,500 | — | — |
| 2026-04-21 | $8.53 | $8.53 | 9,642,100 | — | — |
| 2026-04-20 | $8.50 | $8.50 | 10,593,100 | — | — |
| 2026-04-17 | $8.52 | $8.52 | 11,956,900 | — | — |
| 2026-04-16 | $8.26 | $8.26 | 7,865,600 | — | — |
| 2026-04-15 | $8.37 | $8.37 | 16,308,200 | — | — |
| 2026-04-14 | $8.20 | $8.20 | 6,271,000 | — | — |
| 2026-04-13 | $8.18 | $8.18 | 5,188,000 | — | — |
| 2026-04-10 | $7.90 | $7.90 | 4,591,100 | — | — |
| 2026-04-09 | $7.92 | $7.92 | 8,791,600 | — | — |
| 2026-04-08 | $8.00 | $8.00 | 9,879,400 | — | — |
| 2026-04-07 | $8.00 | $8.00 | 7,946,100 | — | — |
| 2026-04-06 | $7.98 | $7.98 | 5,914,400 | — | — |
| 2026-04-02 | $7.90 | $7.90 | 5,095,100 | — | — |
| 2026-04-01 | $7.77 | $7.77 | 7,917,100 | — | — |
| 2026-03-31 | $7.84 | $7.84 | 5,781,500 | — | — |
| 2026-03-30 | $7.59 | $7.59 | 7,855,000 | — | — |
| 2026-03-27 | $7.41 | $7.41 | 7,061,700 | — | — |
| 2026-03-26 | $7.67 | $7.67 | 7,377,500 | — | — |
| 2026-03-25 | $7.69 | $7.69 | 6,068,100 | — | — |
| 2026-03-24 | $7.73 | $7.73 | 9,636,200 | — | — |
| 2026-03-23 | $7.59 | $7.59 | 11,974,400 | — | — |
| 2026-03-20 | $7.51 | $7.51 | 12,425,800 | — | — |
| 2026-03-19 | $7.61 | $7.61 | 8,276,900 | — | — |
| 2026-03-18 | $7.70 | $7.70 | 6,905,600 | — | — |
| 2026-03-17 | $7.80 | $7.80 | 8,198,000 | — | — |
| 2026-03-16 | $7.61 | $7.61 | 11,433,100 | — | — |
| 2026-03-13 | $7.93 | $7.93 | 10,373,500 | — | — |
| 2026-03-12 | $7.90 | $7.90 | 12,441,500 | — | — |
| 2026-03-11 | $8.29 | $8.29 | 9,676,200 | — | — |
| 2026-03-10 | $8.15 | $8.15 | 13,190,600 | — | — |
| 2026-03-09 | $8.15 | $8.15 | 10,495,700 | — | — |
| 2026-03-06 | $8.17 | $8.17 | 11,645,700 | — | — |
| 2026-03-05 | $8.52 | $8.52 | 14,998,700 | — | — |
| 2026-03-04 | $8.65 | $8.65 | 10,179,600 | — | — |
| 2026-03-03 | $8.78 | $8.78 | 11,909,700 | — | — |
| 2026-03-02 | $8.81 | $8.81 | 8,335,200 | — | — |
| 2026-02-27 | $9.05 | $9.05 | 6,680,400 | — | — |
| 2026-02-26 | $9.01 | $9.01 | 7,510,900 | — | — |
| 2026-02-25 | $9.06 | $9.06 | 6,931,700 | — | — |
| 2026-02-24 | $9.11 | $9.11 | 9,556,900 | — | — |
| 2026-02-23 | $8.89 | $8.89 | 11,904,200 | — | — |
| 2026-02-20 | $9.03 | $9.03 | 11,429,300 | — | — |
| 2026-02-19 | $9.21 | $9.21 | 8,486,700 | — | — |
| 2026-02-18 | $9.27 | $9.27 | 7,971,800 | — | — |
| 2026-02-17 | $9.05 | $9.05 | 8,614,400 | — | — |
| 2026-02-13 | $9.20 | $9.20 | 13,259,800 | — | — |
| 2026-02-12 | $9.14 | $9.14 | 20,877,200 | — | — |
| 2026-02-11 | $9.64 | $9.64 | 35,978,300 | — | — |
| 2026-02-10 | $11.16 | $11.16 | 28,623,300 | — | — |
| 2026-02-09 | $11.23 | $11.23 | 8,899,000 | — | — |
| 2026-02-06 | $11.26 | $11.26 | 10,502,600 | — | — |
| 2026-02-05 | $10.79 | $10.79 | 11,567,400 | — | — |
| 2026-02-04 | $11.14 | $11.14 | 18,159,900 | — | — |
| 2026-02-03 | $10.85 | $10.85 | 14,232,700 | — | — |
| 2026-02-02 | $11.07 | $11.07 | 10,137,600 | — | — |
| 2026-01-30 | $10.92 | $10.92 | 11,217,300 | — | — |
| 2026-01-29 | $10.81 | $10.81 | 20,130,900 | — | — |
| 2026-01-28 | $11.05 | $11.05 | 18,816,900 | — | — |
| 2026-01-27 | $11.65 | $11.65 | 12,203,000 | — | — |
| 2026-01-26 | $11.79 | $11.79 | 16,577,900 | — | — |
| 2026-01-23 | $11.80 | $11.80 | 15,171,700 | — | — |
| 2026-01-22 | $12.24 | $12.24 | 18,517,100 | — | — |
| 2026-01-21 | $12.21 | $12.21 | 7,818,200 | — | — |
| 2026-01-20 | $11.85 | $11.85 | 10,313,200 | — | — |
| 2026-01-16 | $12.16 | $12.16 | 9,206,000 | — | — |
| 2026-01-15 | $12.02 | $12.02 | 10,710,100 | — | — |
| 2026-01-14 | $12.38 | $12.38 | 14,403,600 | — | — |
| 2026-01-13 | $12.60 | $12.60 | 10,610,000 | — | — |
| 2026-01-12 | $12.28 | $12.28 | 9,019,000 | — | — |
| 2026-01-09 | $12.41 | $12.41 | 8,264,600 | — | — |
| 2026-01-08 | $12.06 | $12.06 | 15,539,400 | — | — |
| 2026-01-07 | $12.08 | $12.08 | 9,368,600 | — | — |
| 2026-01-06 | $12.27 | $12.27 | 11,444,000 | — | — |
| 2026-01-05 | $11.89 | $11.89 | 10,648,400 | — | — |
| 2026-01-02 | $11.46 | $11.46 | 6,948,400 | — | — |