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
- 2016-11-16 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 | — | — | — | $12.34 | 907,363 |
| 2026-09-03 | — | — | — | $11.41 | 1,031,548 |
| 2026-09-02 | — | — | — | $10.90 | 392,180 |
| 2026-09-01 | — | — | — | $11.30 | 505,387 |
| 2026-08-31 | — | — | — | $11.63 | 310,588 |
| 2026-08-28 | — | — | — | $12.58 | 795,127 |
| 2026-08-27 | $12.95 | $12.95 | 19,050,200 | $12.47 | 951,619 |
| 2026-08-26 | $12.18 | $12.18 | 15,196,400 | $12.41 | 664,193 |
| 2026-08-25 | $12.75 | $12.75 | 18,833,600 | $11.80 | 989,748 |
| 2026-08-24 | $11.93 | $11.93 | 18,683,500 | $11.85 | 771,210 |
| 2026-08-21 | $11.98 | $11.98 | 28,225,800 | $13.15 | 1,213,031 |
| 2026-08-20 | $12.60 | $12.60 | 27,637,900 | $12.37 | 1,927,994 |
| 2026-08-19 | $11.67 | $11.67 | 25,132,500 | $11.72 | 1,453,282 |
| 2026-08-18 | $11.73 | $11.73 | 16,828,100 | $12.13 | 847,562 |
| 2026-08-17 | $12.40 | $12.40 | 17,991,200 | $12.07 | 1,076,045 |
| 2026-08-14 | $12.09 | $12.09 | 19,864,400 | $11.32 | 1,065,526 |
| 2026-08-13 | $11.52 | $11.52 | 24,967,700 | $11.92 | 1,580,225 |
| 2026-08-12 | $12.18 | $12.18 | 17,832,000 | $12.18 | 1,005,398 |
| 2026-08-11 | $11.52 | $11.52 | 19,246,600 | $12.17 | 961,391 |
| 2026-08-10 | $11.59 | $11.59 | 17,449,200 | $12.25 | 709,061 |
| 2026-08-07 | $12.30 | $12.30 | 23,422,200 | $13.99 | 1,558,901 |
| 2026-08-06 | $12.75 | $12.75 | 22,866,400 | $13.10 | 1,369,463 |
| 2026-08-05 | $13.50 | $13.50 | 16,883,100 | $14.11 | 1,070,382 |
| 2026-08-04 | $14.17 | $14.17 | 26,480,800 | $14.33 | 1,664,021 |
| 2026-08-03 | $14.65 | $14.65 | 19,278,600 | $13.56 | 1,273,256 |
| 2026-07-31 | $13.76 | $13.76 | 19,477,000 | $15.08 | 1,211,872 |
| 2026-07-30 | $14.54 | $14.54 | 30,563,400 | $12.91 | 1,704,254 |
| 2026-07-29 | $12.01 | $12.01 | 24,965,900 | $13.27 | 1,329,212 |
| 2026-07-28 | $13.48 | $13.48 | 21,729,300 | $13.43 | 1,107,323 |
| 2026-07-27 | $14.03 | $14.03 | 15,985,200 | $14.84 | 776,503 |
| 2026-07-24 | $14.52 | $14.52 | 17,450,100 | $15.43 | 1,088,659 |
| 2026-07-23 | $15.61 | $15.61 | 24,116,500 | $15.14 | 1,096,539 |
| 2026-07-22 | $15.33 | $15.33 | 16,337,500 | $14.98 | 656,552 |
| 2026-07-21 | $15.38 | $15.38 | 28,482,900 | $14.80 | 1,358,526 |
| 2026-07-20 | $14.42 | $14.42 | 29,984,800 | $13.55 | 1,199,391 |
| 2026-07-17 | $13.03 | $13.03 | 22,094,900 | — | — |
| 2026-07-16 | $12.90 | $12.90 | 26,074,400 | — | — |
| 2026-07-15 | $14.13 | $14.13 | 43,415,700 | — | — |
| 2026-07-14 | $13.45 | $13.45 | 76,378,300 | — | — |
| 2026-07-13 | $12.36 | $12.36 | 11,881,200 | — | — |
| 2026-07-10 | $12.85 | $12.85 | 13,319,500 | — | — |
| 2026-07-09 | $12.89 | $12.89 | 15,179,300 | — | — |
| 2026-07-08 | $12.40 | $12.40 | 11,396,600 | — | — |
| 2026-07-07 | $12.48 | $12.48 | 14,482,000 | — | — |
| 2026-07-06 | $13.51 | $13.51 | 16,755,900 | — | — |
| 2026-07-02 | $12.62 | $12.62 | 20,514,200 | — | — |
| 2026-07-01 | $13.62 | $13.62 | 19,134,600 | — | — |
| 2026-06-30 | $14.55 | $14.55 | 16,035,600 | — | — |
| 2026-06-29 | $15.37 | $15.37 | 18,788,900 | — | — |
| 2026-06-26 | $16.33 | $16.33 | 19,973,600 | — | — |
| 2026-06-25 | $15.87 | $15.87 | 22,729,100 | — | — |
| 2026-06-24 | $16.23 | $16.23 | 19,535,500 | — | — |
| 2026-06-23 | $17.19 | $17.19 | 20,899,700 | — | — |
| 2026-06-22 | $17.45 | $17.45 | 30,281,700 | — | — |
| 2026-06-18 | $17.24 | $17.24 | 19,158,000 | — | — |
| 2026-06-17 | $16.78 | $16.78 | 16,710,500 | — | — |
| 2026-06-16 | $17.26 | $17.26 | 17,604,400 | — | — |
| 2026-06-15 | $17.14 | $17.14 | 19,689,800 | — | — |
| 2026-06-12 | $16.48 | $16.48 | 19,487,900 | — | — |
| 2026-06-11 | $16.17 | $16.17 | 18,717,600 | — | — |
| 2026-06-10 | $14.90 | $14.90 | 21,432,500 | — | — |
| 2026-06-09 | $15.97 | $15.97 | 25,129,200 | — | — |
| 2026-06-08 | $16.52 | $16.52 | 20,972,100 | — | — |
| 2026-06-05 | $15.59 | $15.59 | 39,577,200 | — | — |
| 2026-06-04 | $16.78 | $16.78 | 18,454,000 | — | — |
| 2026-06-03 | $17.61 | $17.61 | 22,735,300 | — | — |
| 2026-06-02 | $17.58 | $17.58 | 26,587,900 | — | — |
| 2026-06-01 | $18.81 | $18.81 | 25,170,600 | — | — |
| 2026-05-29 | $18.29 | $18.29 | 22,426,600 | — | — |
| 2026-05-28 | $18.14 | $18.14 | 19,244,600 | — | — |
| 2026-05-27 | $18.04 | $18.04 | 28,139,700 | — | — |
| 2026-05-26 | $17.13 | $17.13 | 31,872,400 | — | — |
| 2026-05-22 | $15.97 | $15.97 | 21,145,800 | — | — |
| 2026-05-21 | $15.76 | $15.76 | 20,583,000 | — | — |
| 2026-05-20 | $15.40 | $15.40 | 41,435,100 | — | — |
| 2026-05-19 | $14.69 | $14.69 | 34,402,100 | — | — |
| 2026-05-18 | $13.44 | $13.44 | 23,691,300 | — | — |
| 2026-05-15 | $13.11 | $13.11 | 17,558,000 | — | — |
| 2026-05-14 | $13.98 | $13.98 | 16,585,800 | — | — |
| 2026-05-13 | $13.30 | $13.30 | 14,651,600 | — | — |
| 2026-05-12 | $13.47 | $13.47 | 31,996,500 | — | — |
| 2026-05-11 | $14.30 | $14.30 | 30,223,100 | — | — |
| 2026-05-08 | $14.20 | $14.20 | 15,906,800 | — | — |
| 2026-05-07 | $13.98 | $13.98 | 19,788,600 | — | — |
| 2026-05-06 | $14.50 | $14.50 | 27,147,100 | — | — |
| 2026-05-05 | $13.41 | $13.41 | 16,912,400 | — | — |
| 2026-05-04 | $12.82 | $12.82 | 21,658,200 | — | — |
| 2026-05-01 | $12.17 | $12.17 | 16,407,800 | — | — |
| 2026-04-30 | $12.53 | $12.53 | 26,629,700 | — | — |
| 2026-04-29 | $11.37 | $11.37 | 15,647,700 | — | — |
| 2026-04-28 | $11.79 | $11.79 | 13,560,100 | — | — |
| 2026-04-27 | $12.25 | $12.25 | 20,401,800 | — | — |
| 2026-04-24 | $12.76 | $12.76 | 26,980,700 | — | — |
| 2026-04-23 | $12.23 | $12.23 | 21,278,900 | — | — |
| 2026-04-22 | $12.21 | $12.21 | 22,230,100 | — | — |
| 2026-04-21 | $11.51 | $11.51 | 16,383,400 | — | — |
| 2026-04-20 | $12.05 | $12.05 | 18,595,000 | — | — |
| 2026-04-17 | $11.97 | $11.97 | 27,916,000 | — | — |
| 2026-04-16 | $11.42 | $11.42 | 16,932,400 | — | — |
| 2026-04-15 | $11.26 | $11.26 | 16,731,700 | — | — |
| 2026-04-14 | $11.27 | $11.27 | 23,371,900 | — | — |
| 2026-04-13 | $10.76 | $10.76 | 21,642,600 | — | — |
| 2026-04-10 | $10.02 | $10.02 | 16,922,300 | — | — |
| 2026-04-09 | $10.20 | $10.20 | 22,935,300 | — | — |
| 2026-04-08 | $9.88 | $9.88 | 27,049,400 | — | — |
| 2026-04-07 | $9.06 | $9.06 | 16,543,500 | — | — |
| 2026-04-06 | $9.10 | $9.10 | 17,442,200 | — | — |
| 2026-04-02 | $8.79 | $8.79 | 17,574,700 | — | — |
| 2026-04-01 | $8.62 | $8.62 | 16,645,500 | — | — |
| 2026-03-31 | $8.51 | $8.51 | 20,276,300 | — | — |
| 2026-03-30 | $8.18 | $8.18 | 19,413,700 | — | — |
| 2026-03-27 | $8.66 | $8.66 | 18,394,700 | — | — |
| 2026-03-26 | $9.30 | $9.30 | 16,137,300 | — | — |
| 2026-03-25 | $9.96 | $9.96 | 24,787,600 | — | — |
| 2026-03-24 | $9.58 | $9.58 | 18,712,900 | — | — |
| 2026-03-23 | $9.98 | $9.98 | 24,168,400 | — | — |
| 2026-03-20 | $9.40 | $9.40 | 25,595,200 | — | — |
| 2026-03-19 | $9.83 | $9.83 | 16,884,500 | — | — |
| 2026-03-18 | $9.88 | $9.88 | 16,472,200 | — | — |
| 2026-03-17 | $10.11 | $10.11 | 17,497,500 | — | — |
| 2026-03-16 | $10.02 | $10.02 | 19,557,100 | — | — |
| 2026-03-13 | $9.76 | $9.76 | 23,592,100 | — | — |
| 2026-03-12 | $9.55 | $9.55 | 13,954,100 | — | — |
| 2026-03-11 | $9.81 | $9.81 | 15,643,800 | — | — |
| 2026-03-10 | $9.63 | $9.63 | 14,982,100 | — | — |
| 2026-03-09 | $9.61 | $9.61 | 16,346,100 | — | — |
| 2026-03-06 | $9.21 | $9.21 | 16,201,800 | — | — |
| 2026-03-05 | $9.95 | $9.95 | 18,248,400 | — | — |
| 2026-03-04 | $10.66 | $10.66 | 21,604,800 | — | — |
| 2026-03-03 | $9.89 | $9.89 | 18,109,900 | — | — |
| 2026-03-02 | $10.55 | $10.55 | 19,430,500 | — | — |
| 2026-02-27 | $9.95 | $9.95 | 16,570,000 | — | — |
| 2026-02-26 | $10.44 | $10.44 | 18,948,800 | — | — |
| 2026-02-25 | $10.45 | $10.45 | 21,577,800 | — | — |
| 2026-02-24 | $10.35 | $10.35 | 25,930,900 | — | — |
| 2026-02-23 | $9.82 | $9.82 | 21,151,000 | — | — |
| 2026-02-20 | $9.65 | $9.65 | 21,981,300 | — | — |
| 2026-02-19 | $9.82 | $9.82 | 20,632,300 | — | — |
| 2026-02-18 | $9.27 | $9.27 | 23,286,300 | — | — |
| 2026-02-17 | $9.28 | $9.28 | 21,331,800 | — | — |
| 2026-02-13 | $9.85 | $9.85 | 28,219,400 | — | — |
| 2026-02-12 | $9.31 | $9.31 | 21,335,100 | — | — |
| 2026-02-11 | $9.62 | $9.62 | 29,808,900 | — | — |
| 2026-02-10 | $10.03 | $10.03 | 28,626,400 | — | — |
| 2026-02-09 | $10.19 | $10.19 | 38,274,700 | — | — |
| 2026-02-06 | $10.08 | $10.08 | 40,922,100 | — | — |
| 2026-02-05 | $8.27 | $8.27 | 43,006,000 | — | — |
| 2026-02-04 | $10.22 | $10.22 | 32,970,500 | — | — |
| 2026-02-03 | $11.36 | $11.36 | 33,583,700 | — | — |
| 2026-02-02 | $11.04 | $11.04 | 29,116,500 | — | — |
| 2026-01-30 | $11.84 | $11.84 | 24,398,300 | — | — |
| 2026-01-29 | $12.59 | $12.59 | 27,992,300 | — | — |
| 2026-01-28 | $13.45 | $13.45 | 30,607,700 | — | — |
| 2026-01-27 | $13.27 | $13.27 | 36,174,700 | — | — |
| 2026-01-26 | $12.44 | $12.44 | 42,397,400 | — | — |
| 2026-01-23 | $13.71 | $13.71 | 39,380,700 | — | — |
| 2026-01-22 | $13.19 | $13.19 | 26,464,500 | — | — |
| 2026-01-21 | $12.81 | $12.81 | 38,352,000 | — | — |
| 2026-01-20 | $12.76 | $12.76 | 30,532,600 | — | — |
| 2026-01-16 | $13.37 | $13.37 | 34,508,300 | — | — |
| 2026-01-15 | $12.73 | $12.73 | 36,931,300 | — | — |
| 2026-01-14 | $13.34 | $13.34 | 60,398,100 | — | — |
| 2026-01-13 | $12.55 | $12.55 | 29,714,800 | — | — |
| 2026-01-12 | $11.96 | $11.96 | 25,456,100 | — | — |
| 2026-01-09 | $11.61 | $11.61 | 24,055,900 | — | — |
| 2026-01-08 | $11.99 | $11.99 | 26,434,300 | — | — |
| 2026-01-07 | $11.93 | $11.93 | 19,842,300 | — | — |
| 2026-01-06 | $11.99 | $11.99 | 24,555,800 | — | — |
| 2026-01-05 | $12.30 | $12.30 | 33,595,900 | — | — |
| 2026-01-02 | $11.55 | $11.55 | 22,151,600 | — | — |