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
- 2022-09-23 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 | — | — | — | $15.58 | 150,423 |
| 2026-09-03 | — | — | — | $15.77 | 140,278 |
| 2026-09-02 | — | — | — | $15.98 | 134,587 |
| 2026-09-01 | — | — | — | $15.33 | 144,628 |
| 2026-08-31 | — | — | — | $15.51 | 167,813 |
| 2026-08-28 | — | — | — | $15.94 | 168,604 |
| 2026-08-27 | $16.12 | $16.12 | 5,426,500 | $16.95 | 490,861 |
| 2026-08-26 | $16.95 | $16.95 | 15,760,200 | $14.08 | 771,426 |
| 2026-08-25 | $14.38 | $14.38 | 3,441,600 | $14.09 | 198,268 |
| 2026-08-24 | $13.68 | $13.68 | 1,355,300 | $13.89 | 63,473 |
| 2026-08-21 | $13.85 | $13.85 | 2,085,900 | $13.74 | 116,164 |
| 2026-08-20 | $13.50 | $13.50 | 4,017,400 | $14.00 | 246,696 |
| 2026-08-19 | $14.14 | $14.14 | 1,963,600 | $14.04 | 87,739 |
| 2026-08-18 | $13.57 | $13.57 | 1,965,200 | $14.19 | 107,211 |
| 2026-08-17 | $14.46 | $14.46 | 1,849,200 | $14.45 | 186,675 |
| 2026-08-14 | $14.64 | $14.64 | 1,243,800 | $14.90 | 59,803 |
| 2026-08-13 | $14.85 | $14.85 | 1,651,800 | $14.44 | 116,787 |
| 2026-08-12 | $14.39 | $14.39 | 2,139,000 | $14.78 | 157,228 |
| 2026-08-11 | $14.49 | $14.49 | 2,362,900 | $14.00 | 170,366 |
| 2026-08-10 | $14.54 | $14.54 | 1,377,800 | $14.51 | 82,266 |
| 2026-08-07 | $14.66 | $14.66 | 1,121,700 | $14.69 | 73,329 |
| 2026-08-06 | $14.42 | $14.42 | 1,881,300 | $13.75 | 149,354 |
| 2026-08-05 | $13.63 | $13.63 | 1,433,200 | $13.76 | 69,357 |
| 2026-08-04 | $13.75 | $13.75 | 2,414,500 | $13.52 | 229,784 |
| 2026-08-03 | $13.37 | $13.37 | 1,590,000 | $13.52 | 118,126 |
| 2026-07-31 | $13.50 | $13.50 | 1,429,800 | $13.94 | 93,845 |
| 2026-07-30 | $13.82 | $13.82 | 1,242,500 | $13.34 | 59,286 |
| 2026-07-29 | $13.43 | $13.43 | 1,480,900 | $13.93 | 96,189 |
| 2026-07-28 | $13.77 | $13.77 | 3,625,600 | $14.26 | 225,889 |
| 2026-07-27 | $14.51 | $14.51 | 1,873,800 | $14.75 | 126,356 |
| 2026-07-24 | $14.32 | $14.32 | 1,718,100 | $14.73 | 116,399 |
| 2026-07-23 | $14.65 | $14.65 | 1,549,200 | $14.55 | 138,021 |
| 2026-07-22 | $14.75 | $14.75 | 2,169,500 | $15.40 | 227,191 |
| 2026-07-21 | $15.51 | $15.51 | 1,752,500 | $15.13 | 94,259 |
| 2026-07-20 | $14.86 | $14.86 | 1,784,500 | $15.61 | 107,417 |
| 2026-07-17 | $15.44 | $15.44 | 3,506,000 | — | — |
| 2026-07-16 | $14.17 | $14.17 | 1,406,000 | — | — |
| 2026-07-15 | $14.86 | $14.86 | 1,310,900 | — | — |
| 2026-07-14 | $14.94 | $14.94 | 1,433,500 | — | — |
| 2026-07-13 | $15.17 | $15.17 | 1,690,900 | — | — |
| 2026-07-10 | $15.55 | $15.55 | 2,130,300 | — | — |
| 2026-07-09 | $16.79 | $16.79 | 2,101,300 | — | — |
| 2026-07-08 | $16.64 | $16.64 | 3,815,100 | — | — |
| 2026-07-07 | $15.55 | $15.55 | 2,946,800 | — | — |
| 2026-07-06 | $16.05 | $16.05 | 1,945,800 | — | — |
| 2026-07-02 | $15.96 | $15.96 | 3,530,600 | — | — |
| 2026-07-01 | $15.76 | $15.76 | 4,743,700 | — | — |
| 2026-06-30 | $14.88 | $14.88 | 3,174,600 | — | — |
| 2026-06-29 | $14.95 | $14.95 | 3,497,700 | — | — |
| 2026-06-26 | $15.83 | $15.83 | 9,512,900 | — | — |
| 2026-06-25 | $15.34 | $15.34 | 6,061,100 | — | — |
| 2026-06-24 | $14.96 | $14.96 | 2,258,200 | — | — |
| 2026-06-23 | $14.78 | $14.78 | 2,488,300 | — | — |
| 2026-06-22 | $15.50 | $15.50 | 5,772,500 | — | — |
| 2026-06-18 | $13.57 | $13.57 | 6,459,000 | — | — |
| 2026-06-17 | $13.62 | $13.62 | 6,982,400 | — | — |
| 2026-06-16 | $12.09 | $12.09 | 2,375,000 | — | — |
| 2026-06-15 | $12.14 | $12.14 | 4,471,500 | — | — |
| 2026-06-12 | $11.28 | $11.28 | 2,361,100 | — | — |
| 2026-06-11 | $11.37 | $11.37 | 4,385,600 | — | — |
| 2026-06-10 | $11.07 | $11.07 | 3,936,900 | — | — |
| 2026-06-09 | $11.09 | $11.09 | 3,772,700 | — | — |
| 2026-06-08 | $11.12 | $11.12 | 2,281,300 | — | — |
| 2026-06-05 | $10.80 | $10.80 | 2,036,000 | — | — |
| 2026-06-04 | $11.40 | $11.40 | 3,427,000 | — | — |
| 2026-06-03 | $10.81 | $10.81 | 3,114,500 | — | — |
| 2026-06-02 | $10.13 | $10.13 | 2,330,000 | — | — |
| 2026-06-01 | $11.43 | $11.43 | 2,701,900 | — | — |
| 2026-05-29 | $11.01 | $11.01 | 4,891,500 | — | — |
| 2026-05-28 | $10.24 | $10.24 | 4,471,700 | — | — |
| 2026-05-27 | $11.29 | $11.29 | 4,784,200 | — | — |
| 2026-05-26 | $10.07 | $10.07 | 2,216,100 | — | — |
| 2026-05-22 | $9.45 | $9.45 | 1,439,400 | — | — |
| 2026-05-21 | $9.48 | $9.48 | 2,157,800 | — | — |
| 2026-05-20 | $8.85 | $8.85 | 2,903,700 | — | — |
| 2026-05-19 | $8.39 | $8.39 | 1,486,300 | — | — |
| 2026-05-18 | $8.49 | $8.49 | 2,105,900 | — | — |
| 2026-05-15 | $8.76 | $8.76 | 2,023,000 | — | — |
| 2026-05-14 | $9.02 | $9.02 | 1,642,200 | — | — |
| 2026-05-13 | $9.03 | $9.03 | 2,417,400 | — | — |
| 2026-05-12 | $9.20 | $9.20 | 1,818,600 | — | — |
| 2026-05-11 | $9.08 | $9.08 | 1,945,900 | — | — |
| 2026-05-08 | $9.86 | $9.86 | 1,978,600 | — | — |
| 2026-05-07 | $9.74 | $9.74 | 1,261,100 | — | — |
| 2026-05-06 | $10.04 | $10.04 | 2,028,200 | — | — |
| 2026-05-05 | $9.71 | $9.71 | 3,939,600 | — | — |
| 2026-05-04 | $10.14 | $10.14 | 1,909,000 | — | — |
| 2026-05-01 | $9.63 | $9.63 | 1,280,300 | — | — |
| 2026-04-30 | $9.59 | $9.59 | 1,569,200 | — | — |
| 2026-04-29 | $9.20 | $9.20 | 1,762,200 | — | — |
| 2026-04-28 | $9.61 | $9.61 | 1,411,300 | — | — |
| 2026-04-27 | $9.59 | $9.59 | 1,372,700 | — | — |
| 2026-04-24 | $9.88 | $9.88 | 1,694,500 | — | — |
| 2026-04-23 | $10.52 | $10.52 | 1,439,100 | — | — |
| 2026-04-22 | $10.68 | $10.68 | 1,579,400 | — | — |
| 2026-04-21 | $10.19 | $10.19 | 2,287,500 | — | — |
| 2026-04-20 | $10.82 | $10.82 | 1,623,500 | — | — |
| 2026-04-17 | $10.98 | $10.98 | 2,695,000 | — | — |
| 2026-04-16 | $10.01 | $10.01 | 1,599,800 | — | — |
| 2026-04-15 | $10.37 | $10.37 | 1,960,900 | — | — |
| 2026-04-14 | $10.44 | $10.44 | 1,592,400 | — | — |
| 2026-04-13 | $10.12 | $10.12 | 2,288,700 | — | — |
| 2026-04-10 | $9.17 | $9.17 | 1,350,100 | — | — |
| 2026-04-09 | $9.39 | $9.39 | 1,383,600 | — | — |
| 2026-04-08 | $9.38 | $9.38 | 1,256,300 | — | — |
| 2026-04-07 | $9.26 | $9.26 | 1,613,600 | — | — |
| 2026-04-06 | $9.15 | $9.15 | 1,683,200 | — | — |
| 2026-04-02 | $9.80 | $9.80 | 2,600,100 | — | — |
| 2026-04-01 | $9.62 | $9.62 | 3,496,000 | — | — |
| 2026-03-31 | $8.46 | $8.46 | 5,721,200 | — | — |
| 2026-03-30 | $8.09 | $8.09 | 2,077,800 | — | — |
| 2026-03-27 | $8.37 | $8.37 | 1,646,500 | — | — |
| 2026-03-26 | $8.92 | $8.92 | 1,717,400 | — | — |
| 2026-03-25 | $8.61 | $8.61 | 1,818,400 | — | — |
| 2026-03-24 | $8.39 | $8.39 | 2,410,100 | — | — |
| 2026-03-23 | $8.74 | $8.74 | 1,402,700 | — | — |
| 2026-03-20 | $8.93 | $8.93 | 6,124,400 | — | — |
| 2026-03-19 | $8.96 | $8.96 | 1,541,700 | — | — |
| 2026-03-18 | $9.09 | $9.09 | 2,428,500 | — | — |
| 2026-03-17 | $9.53 | $9.53 | 1,839,500 | — | — |
| 2026-03-16 | $9.64 | $9.64 | 1,652,600 | — | — |
| 2026-03-13 | $9.58 | $9.58 | 1,737,000 | — | — |
| 2026-03-12 | $9.91 | $9.91 | 1,692,800 | — | — |
| 2026-03-11 | $10.46 | $10.46 | 2,059,500 | — | — |
| 2026-03-10 | $10.27 | $10.27 | 4,160,500 | — | — |
| 2026-03-09 | $10.21 | $10.21 | 5,987,900 | — | — |
| 2026-03-06 | $9.92 | $9.92 | 2,221,600 | — | — |
| 2026-03-05 | $10.31 | $10.31 | 2,334,000 | — | — |
| 2026-03-04 | $10.61 | $10.61 | 2,150,900 | — | — |
| 2026-03-03 | $10.67 | $10.67 | 2,589,900 | — | — |
| 2026-03-02 | $11.81 | $11.81 | 1,677,000 | — | — |
| 2026-02-27 | $11.52 | $11.52 | 2,919,400 | — | — |
| 2026-02-26 | $11.15 | $11.15 | 1,478,500 | — | — |
| 2026-02-25 | $11.51 | $11.51 | 1,061,800 | — | — |
| 2026-02-24 | $11.86 | $11.86 | 1,366,700 | — | — |
| 2026-02-23 | $11.58 | $11.58 | 1,553,600 | — | — |
| 2026-02-20 | $11.23 | $11.23 | 2,118,200 | — | — |
| 2026-02-19 | $11.39 | $11.39 | 2,130,900 | — | — |
| 2026-02-18 | $11.54 | $11.54 | 1,482,300 | — | — |
| 2026-02-17 | $11.48 | $11.48 | 1,869,000 | — | — |
| 2026-02-13 | $11.36 | $11.36 | 2,089,900 | — | — |
| 2026-02-12 | $11.50 | $11.50 | 1,888,100 | — | — |
| 2026-02-11 | $11.78 | $11.78 | 2,027,700 | — | — |
| 2026-02-10 | $12.20 | $12.20 | 2,283,700 | — | — |
| 2026-02-09 | $12.78 | $12.78 | 3,504,600 | — | — |
| 2026-02-06 | $11.60 | $11.60 | 2,443,100 | — | — |
| 2026-02-05 | $10.76 | $10.76 | 3,958,900 | — | — |
| 2026-02-04 | $10.99 | $10.99 | 2,235,700 | — | — |
| 2026-02-03 | $11.39 | $11.39 | 2,540,400 | — | — |
| 2026-02-02 | $11.75 | $11.75 | 2,446,100 | — | — |
| 2026-01-30 | $11.83 | $11.83 | 1,810,100 | — | — |
| 2026-01-29 | $12.10 | $12.10 | 1,681,800 | — | — |
| 2026-01-28 | $12.18 | $12.18 | 1,233,000 | — | — |
| 2026-01-27 | $12.67 | $12.67 | 2,383,100 | — | — |
| 2026-01-26 | $12.74 | $12.74 | 2,120,300 | — | — |
| 2026-01-23 | $13.51 | $13.51 | 1,848,000 | — | — |
| 2026-01-22 | $13.76 | $13.76 | 2,810,600 | — | — |
| 2026-01-21 | $12.87 | $12.87 | 3,478,400 | — | — |
| 2026-01-20 | $12.68 | $12.68 | 2,817,800 | — | — |
| 2026-01-16 | $13.14 | $13.14 | 4,125,900 | — | — |
| 2026-01-15 | $11.92 | $11.92 | 3,328,300 | — | — |
| 2026-01-14 | $11.70 | $11.70 | 3,235,700 | — | — |
| 2026-01-13 | $10.97 | $10.97 | 3,414,000 | — | — |
| 2026-01-12 | $11.84 | $11.84 | 6,710,800 | — | — |
| 2026-01-09 | $11.11 | $11.11 | 2,841,400 | — | — |
| 2026-01-08 | $11.36 | $11.36 | 2,790,900 | — | — |
| 2026-01-07 | $11.74 | $11.74 | 6,708,600 | — | — |
| 2026-01-06 | $9.62 | $9.62 | 3,184,700 | — | — |
| 2026-01-05 | $9.93 | $9.93 | 4,213,100 | — | — |
| 2026-01-02 | $10.84 | $10.84 | 2,108,200 | — | — |