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
- 2020-09-25 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 | — | — | — | $16.00 | 12,749 |
| 2026-09-03 | — | — | — | $15.91 | 24,052 |
| 2026-09-02 | — | — | — | $15.84 | 9,131 |
| 2026-09-01 | — | — | — | $15.92 | 8,424 |
| 2026-08-31 | — | — | — | $15.97 | 21,087 |
| 2026-08-28 | — | — | — | $15.95 | 20,574 |
| 2026-08-27 | $15.89 | $34.25 | 427,000 | $15.82 | 8,007 |
| 2026-08-26 | $15.79 | $34.04 | 439,500 | $15.86 | 17,097 |
| 2026-08-25 | $15.88 | $34.23 | 331,900 | $15.82 | 4,415 |
| 2026-08-24 | $15.77 | $34.00 | 544,200 | $15.90 | 11,113 |
| 2026-08-21 | $15.90 | $34.28 | 884,200 | $15.79 | 37,701 |
| 2026-08-20 | $15.74 | $33.93 | 521,700 | $15.83 | 12,897 |
| 2026-08-19 | $15.90 | $34.28 | 404,700 | $15.88 | 10,327 |
| 2026-08-18 | $15.76 | $33.97 | 557,700 | $15.69 | 8,798 |
| 2026-08-17 | $15.72 | $33.89 | 944,800 | $15.81 | 28,444 |
| 2026-08-14 | $15.86 | $34.19 | 560,800 | $16.00 | 12,706 |
| 2026-08-13 | $16.19 | $34.35 | 939,900 | $16.09 | 22,368 |
| 2026-08-12 | $16.05 | $34.06 | 838,300 | $16.16 | 27,499 |
| 2026-08-11 | $16.11 | $34.18 | 736,400 | $16.13 | 35,226 |
| 2026-08-10 | $16.08 | $34.12 | 569,000 | $16.08 | 18,563 |
| 2026-08-07 | $16.04 | $34.04 | 513,700 | $15.99 | 16,281 |
| 2026-08-06 | $15.96 | $33.87 | 421,000 | $15.96 | 18,694 |
| 2026-08-05 | $15.87 | $33.68 | 603,100 | $16.09 | 17,284 |
| 2026-08-04 | $16.03 | $34.01 | 774,200 | $15.90 | 13,983 |
| 2026-08-03 | $15.86 | $33.65 | 742,000 | $15.80 | 24,089 |
| 2026-07-31 | $15.76 | $33.44 | 1,046,100 | $15.72 | 21,983 |
| 2026-07-30 | $15.62 | $33.14 | 569,600 | $15.51 | 18,779 |
| 2026-07-29 | $15.35 | $32.57 | 663,300 | $15.50 | 13,897 |
| 2026-07-28 | $15.44 | $32.76 | 441,600 | $15.35 | 8,797 |
| 2026-07-27 | $15.36 | $32.59 | 549,600 | $15.38 | 16,829 |
| 2026-07-24 | $15.31 | $32.49 | 514,600 | $15.50 | 15,355 |
| 2026-07-23 | $15.45 | $32.78 | 601,600 | $15.57 | 12,832 |
| 2026-07-22 | $15.65 | $33.21 | 566,300 | $15.61 | 18,738 |
| 2026-07-21 | $15.62 | $33.14 | 536,500 | $15.51 | 15,455 |
| 2026-07-20 | $15.46 | $32.81 | 540,600 | $15.53 | 13,139 |
| 2026-07-17 | $15.44 | $32.76 | 2,767,200 | — | — |
| 2026-07-16 | $15.63 | $33.17 | 722,400 | — | — |
| 2026-07-15 | $15.71 | $33.34 | 956,000 | — | — |
| 2026-07-14 | $15.98 | $33.37 | 956,500 | — | — |
| 2026-07-13 | $15.97 | $33.35 | 1,328,800 | — | — |
| 2026-07-10 | $16.12 | $33.66 | 570,200 | — | — |
| 2026-07-09 | $16.00 | $33.41 | 531,100 | — | — |
| 2026-07-08 | $15.84 | $33.08 | 514,200 | — | — |
| 2026-07-07 | $15.90 | $33.20 | 543,200 | — | — |
| 2026-07-06 | $15.99 | $33.39 | 610,700 | — | — |
| 2026-07-02 | $15.76 | $32.91 | 588,000 | — | — |
| 2026-07-01 | $15.83 | $33.06 | 790,700 | — | — |
| 2026-06-30 | $15.93 | $33.27 | 1,509,800 | — | — |
| 2026-06-29 | $16.07 | $33.56 | 701,100 | — | — |
| 2026-06-26 | $15.82 | $33.04 | 520,700 | — | — |
| 2026-06-25 | $15.76 | $32.91 | 466,900 | — | — |
| 2026-06-24 | $15.66 | $32.70 | 437,700 | — | — |
| 2026-06-23 | $15.60 | $32.58 | 445,100 | — | — |
| 2026-06-22 | $15.83 | $33.06 | 422,000 | — | — |
| 2026-06-18 | $15.86 | $33.12 | 369,000 | — | — |
| 2026-06-17 | $15.65 | $32.68 | 565,200 | — | — |
| 2026-06-16 | $15.68 | $32.74 | 668,600 | — | — |
| 2026-06-15 | $15.71 | $32.81 | 937,000 | — | — |
| 2026-06-12 | $16.05 | $32.98 | 1,071,100 | — | — |
| 2026-06-11 | $15.96 | $32.79 | 869,000 | — | — |
| 2026-06-10 | $15.60 | $32.05 | 706,600 | — | — |
| 2026-06-09 | $15.60 | $32.05 | 914,600 | — | — |
| 2026-06-08 | $15.77 | $32.40 | 706,700 | — | — |
| 2026-06-05 | $15.46 | $31.76 | 642,100 | — | — |
| 2026-06-04 | $15.62 | $32.09 | 600,800 | — | — |
| 2026-06-03 | $15.68 | $32.22 | 847,500 | — | — |
| 2026-06-02 | $15.90 | $32.67 | 698,300 | — | — |
| 2026-06-01 | $15.94 | $32.75 | 565,300 | — | — |
| 2026-05-29 | $15.92 | $32.71 | 717,800 | — | — |
| 2026-05-28 | $15.82 | $32.50 | 486,100 | — | — |
| 2026-05-27 | $15.69 | $32.24 | 562,700 | — | — |
| 2026-05-26 | $15.64 | $32.13 | 600,900 | — | — |
| 2026-05-22 | $15.52 | $31.89 | 367,800 | — | — |
| 2026-05-21 | $15.49 | $31.83 | 423,200 | — | — |
| 2026-05-20 | $15.41 | $31.66 | 408,200 | — | — |
| 2026-05-19 | $15.15 | $31.13 | 891,700 | — | — |
| 2026-05-18 | $15.31 | $31.46 | 894,100 | — | — |
| 2026-05-15 | $15.40 | $31.64 | 1,008,000 | — | — |
| 2026-05-14 | $15.70 | $31.73 | 1,063,500 | — | — |
| 2026-05-13 | $15.72 | $31.77 | 755,500 | — | — |
| 2026-05-12 | $15.69 | $31.71 | 731,700 | — | — |
| 2026-05-11 | $15.59 | $31.51 | 766,200 | — | — |
| 2026-05-08 | $15.52 | $31.36 | 610,300 | — | — |
| 2026-05-07 | $15.45 | $31.22 | 594,700 | — | — |
| 2026-05-06 | $15.54 | $31.40 | 1,460,100 | — | — |
| 2026-05-05 | $15.35 | $31.02 | 531,900 | — | — |
| 2026-05-04 | $15.27 | $30.86 | 817,500 | — | — |
| 2026-05-01 | $15.20 | $30.72 | 689,200 | — | — |
| 2026-04-30 | $15.10 | $30.52 | 675,800 | — | — |
| 2026-04-29 | $15.04 | $30.39 | 664,200 | — | — |
| 2026-04-28 | $14.97 | $30.25 | 389,000 | — | — |
| 2026-04-27 | $14.96 | $30.23 | 428,400 | — | — |
| 2026-04-24 | $14.94 | $30.19 | 243,100 | — | — |
| 2026-04-23 | $14.83 | $29.97 | 460,400 | — | — |
| 2026-04-22 | $14.91 | $30.13 | 1,015,300 | — | — |
| 2026-04-21 | $14.85 | $30.01 | 417,900 | — | — |
| 2026-04-20 | $14.80 | $29.91 | 312,600 | — | — |
| 2026-04-17 | $14.80 | $29.91 | 522,600 | — | — |
| 2026-04-16 | $14.63 | $29.57 | 709,800 | — | — |
| 2026-04-15 | $14.75 | $29.81 | 592,600 | — | — |