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
- 2021-07-14 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 | — | — | — | $16.98 | 3,060 |
| 2026-09-03 | — | — | — | $16.85 | 3,152 |
| 2026-09-02 | — | — | — | $15.98 | 4,191 |
| 2026-09-01 | — | — | — | $14.88 | 4,792 |
| 2026-08-31 | — | — | — | $15.12 | 6,550 |
| 2026-08-28 | — | — | — | $15.91 | 7,150 |
| 2026-08-27 | $16.02 | $16.02 | 137,600 | $15.80 | 16,272 |
| 2026-08-26 | $15.71 | $15.71 | 127,500 | $16.21 | 5,121 |
| 2026-08-25 | $16.47 | $16.47 | 112,000 | $16.13 | 2,957 |
| 2026-08-24 | $16.13 | $16.13 | 69,000 | $15.65 | 2,591 |
| 2026-08-21 | $15.69 | $15.68 | 57,200 | $15.81 | 2,247 |
| 2026-08-20 | $15.21 | $15.21 | 44,700 | $15.56 | 3,048 |
| 2026-08-19 | $15.56 | $15.56 | 75,700 | $15.19 | 3,124 |
| 2026-08-18 | $14.58 | $14.58 | 72,500 | $14.51 | 2,649 |
| 2026-08-17 | $14.63 | $14.63 | 90,800 | $14.96 | 2,598 |
| 2026-08-14 | $14.81 | $14.81 | 79,200 | $14.84 | 3,763 |
| 2026-08-13 | $14.52 | $14.52 | 87,300 | $13.94 | 3,241 |
| 2026-08-12 | $14.24 | $14.24 | 113,600 | $15.19 | 3,570 |
| 2026-08-11 | $14.51 | $14.51 | 55,200 | $14.18 | 1,248 |
| 2026-08-10 | $14.36 | $14.36 | 62,300 | $14.15 | 2,764 |
| 2026-08-07 | $14.13 | $14.13 | 99,800 | $14.53 | 3,238 |
| 2026-08-06 | $13.38 | $13.38 | 66,700 | $13.19 | 3,681 |
| 2026-08-05 | $13.17 | $13.17 | 170,800 | $13.47 | 5,635 |
| 2026-08-04 | $12.93 | $12.93 | 85,000 | $12.81 | 4,426 |
| 2026-08-03 | $12.63 | $12.63 | 20,600 | $12.38 | 1,530 |
| 2026-07-31 | $12.32 | $12.32 | 36,500 | $12.85 | 823 |
| 2026-07-30 | $13.15 | $13.15 | 28,100 | $12.80 | 1,653 |
| 2026-07-29 | $12.44 | $12.44 | 46,700 | $12.55 | 1,225 |
| 2026-07-28 | $12.69 | $12.69 | 49,900 | $12.42 | 2,558 |
| 2026-07-27 | $12.98 | $12.98 | 35,800 | $12.61 | 2,558 |
| 2026-07-24 | $12.80 | $12.80 | 30,800 | $12.72 | 2,013 |
| 2026-07-23 | $12.64 | $12.64 | 31,700 | $12.97 | 1,279 |
| 2026-07-22 | $13.24 | $13.24 | 63,900 | $13.01 | 2,895 |
| 2026-07-21 | $12.99 | $12.99 | 65,900 | $12.36 | 4,599 |
| 2026-07-20 | $12.26 | $12.26 | 49,100 | $12.16 | 2,725 |
| 2026-07-17 | $12.11 | $12.11 | 39,100 | — | — |
| 2026-07-16 | $11.74 | $11.74 | 38,800 | — | — |
| 2026-07-15 | $12.30 | $12.30 | 45,300 | — | — |
| 2026-07-14 | $12.99 | $12.99 | 30,900 | — | — |
| 2026-07-13 | $12.42 | $12.42 | 56,000 | — | — |
| 2026-07-10 | $12.76 | $12.76 | 74,700 | — | — |
| 2026-07-09 | $12.84 | $12.84 | 177,200 | — | — |
| 2026-07-08 | $11.87 | $11.87 | 75,700 | — | — |
| 2026-07-07 | $12.57 | $12.57 | 70,900 | — | — |
| 2026-07-06 | $13.61 | $13.61 | 95,100 | — | — |
| 2026-07-02 | $13.16 | $13.16 | 93,500 | — | — |
| 2026-07-01 | $12.40 | $12.40 | 44,200 | — | — |
| 2026-06-30 | $12.25 | $12.25 | 64,100 | — | — |
| 2026-06-29 | $12.53 | $12.53 | 83,800 | — | — |
| 2026-06-26 | $12.99 | $12.99 | 34,500 | — | — |
| 2026-06-25 | $12.60 | $12.60 | 75,700 | — | — |
| 2026-06-24 | $12.50 | $12.50 | 60,900 | — | — |
| 2026-06-23 | $13.04 | $13.04 | 44,000 | — | — |
| 2026-06-22 | $13.81 | $13.81 | 113,100 | — | — |
| 2026-06-18 | $13.82 | $13.82 | 62,100 | — | — |
| 2026-06-17 | $14.40 | $14.40 | 55,300 | — | — |
| 2026-06-16 | $15.04 | $15.04 | 47,700 | — | — |
| 2026-06-15 | $15.30 | $15.30 | 56,300 | — | — |
| 2026-06-12 | $14.08 | $14.08 | 55,900 | — | — |
| 2026-06-11 | $13.56 | $13.56 | 33,300 | — | — |
| 2026-06-10 | $12.90 | $12.90 | 75,200 | — | — |
| 2026-06-09 | $13.88 | $13.88 | 63,700 | — | — |
| 2026-06-08 | $14.36 | $14.36 | 35,000 | — | — |
| 2026-06-05 | $13.97 | $13.97 | 100,800 | — | — |
| 2026-06-04 | $15.74 | $15.74 | 52,300 | — | — |
| 2026-06-03 | $16.02 | $16.02 | 55,900 | — | — |
| 2026-06-02 | $16.77 | $16.77 | 47,700 | — | — |
| 2026-06-01 | $15.65 | $15.65 | 91,700 | — | — |
| 2026-05-29 | $16.28 | $16.28 | 90,900 | — | — |
| 2026-05-28 | $15.22 | $15.22 | 92,400 | — | — |
| 2026-05-27 | $15.17 | $15.17 | 59,100 | — | — |
| 2026-05-26 | $16.44 | $16.44 | 46,800 | — | — |
| 2026-05-22 | $15.69 | $15.69 | 29,600 | — | — |
| 2026-05-21 | $15.68 | $15.68 | 41,800 | — | — |
| 2026-05-20 | $16.40 | $16.40 | 62,800 | — | — |
| 2026-05-19 | $15.71 | $15.71 | 95,300 | — | — |
| 2026-05-18 | $15.94 | $15.94 | 41,400 | — | — |
| 2026-05-15 | $16.25 | $16.25 | 95,700 | — | — |
| 2026-05-14 | $17.48 | $17.48 | 71,800 | — | — |
| 2026-05-13 | $18.07 | $18.07 | 58,100 | — | — |
| 2026-05-12 | $18.05 | $18.05 | 47,000 | — | — |
| 2026-05-11 | $17.46 | $17.46 | 52,200 | — | — |
| 2026-05-08 | $18.27 | $18.27 | 35,000 | — | — |
| 2026-05-07 | $17.72 | $17.72 | 34,600 | — | — |
| 2026-05-06 | $18.05 | $18.05 | 55,300 | — | — |
| 2026-05-05 | $16.70 | $16.70 | 46,600 | — | — |
| 2026-05-04 | $17.36 | $17.36 | 63,100 | — | — |
| 2026-05-01 | $18.16 | $18.16 | 44,700 | — | — |
| 2026-04-30 | $18.14 | $18.14 | 69,300 | — | — |
| 2026-04-29 | $18.25 | $18.25 | 65,900 | — | — |
| 2026-04-28 | $18.95 | $18.95 | 38,700 | — | — |
| 2026-04-27 | $19.82 | $19.82 | 43,500 | — | — |
| 2026-04-24 | $19.97 | $19.97 | 52,700 | — | — |
| 2026-04-23 | $20.40 | $20.40 | 78,000 | — | — |
| 2026-04-22 | $20.69 | $20.69 | 60,200 | — | — |
| 2026-04-21 | $20.27 | $20.27 | 86,800 | — | — |
| 2026-04-20 | $20.79 | $20.79 | 64,500 | — | — |
| 2026-04-17 | $20.40 | $20.40 | 60,700 | — | — |
| 2026-04-16 | $19.44 | $19.44 | 51,900 | — | — |
| 2026-04-15 | $19.32 | $19.32 | 64,200 | — | — |
| 2026-04-14 | $19.49 | $19.49 | 46,700 | — | — |
| 2026-04-13 | $18.81 | $18.81 | 38,300 | — | — |
| 2026-04-10 | $18.91 | $18.91 | 48,800 | — | — |
| 2026-04-09 | $18.64 | $18.64 | 46,100 | — | — |
| 2026-04-08 | $18.76 | $18.76 | 75,600 | — | — |
| 2026-04-07 | $18.24 | $18.24 | 65,800 | — | — |
| 2026-04-06 | $18.50 | $18.50 | 56,600 | — | — |
| 2026-04-02 | $18.24 | $18.24 | 44,000 | — | — |
| 2026-04-01 | $18.46 | $18.46 | 104,600 | — | — |
| 2026-03-31 | $17.61 | $17.61 | 94,200 | — | — |
| 2026-03-30 | $16.06 | $16.06 | 107,900 | — | — |
| 2026-03-27 | $15.05 | $15.05 | 59,600 | — | — |
| 2026-03-26 | $14.16 | $14.16 | 49,200 | — | — |
| 2026-03-25 | $14.62 | $14.62 | 70,100 | — | — |
| 2026-03-24 | $14.17 | $14.17 | 50,900 | — | — |
| 2026-03-23 | $14.48 | $14.48 | 375,600 | — | — |
| 2026-03-20 | $13.97 | $13.97 | 85,700 | — | — |
| 2026-03-19 | $15.07 | $15.07 | 161,800 | — | — |
| 2026-03-18 | $16.54 | $16.54 | 89,800 | — | — |
| 2026-03-17 | $16.64 | $16.64 | 63,600 | — | — |
| 2026-03-16 | $16.94 | $16.94 | 212,300 | — | — |
| 2026-03-13 | $15.28 | $15.28 | 78,900 | — | — |
| 2026-03-12 | $16.55 | $16.55 | 45,200 | — | — |
| 2026-03-11 | $17.55 | $17.55 | 48,200 | — | — |
| 2026-03-10 | $18.20 | $18.20 | 40,500 | — | — |
| 2026-03-09 | $17.18 | $17.18 | 77,400 | — | — |
| 2026-03-06 | $17.25 | $17.25 | 38,800 | — | — |
| 2026-03-05 | $17.49 | $17.49 | 75,800 | — | — |
| 2026-03-04 | $19.01 | $19.01 | 84,000 | — | — |
| 2026-03-03 | $18.88 | $18.88 | 75,000 | — | — |
| 2026-03-02 | $20.33 | $20.33 | 83,700 | — | — |
| 2026-02-27 | $20.76 | $20.76 | 80,400 | — | — |
| 2026-02-26 | $20.22 | $20.22 | 63,100 | — | — |
| 2026-02-25 | $20.08 | $20.08 | 43,500 | — | — |
| 2026-02-24 | $19.99 | $19.99 | 113,400 | — | — |
| 2026-02-23 | $17.88 | $17.88 | 36,700 | — | — |
| 2026-02-20 | $17.42 | $17.42 | 41,200 | — | — |
| 2026-02-19 | $16.67 | $16.67 | 31,900 | — | — |
| 2026-02-18 | $16.10 | $16.10 | 40,900 | — | — |
| 2026-02-17 | $15.73 | $15.73 | 51,500 | — | — |
| 2026-02-13 | $16.75 | $16.75 | 37,400 | — | — |
| 2026-02-12 | $16.37 | $16.37 | 47,400 | — | — |
| 2026-02-11 | $17.97 | $17.97 | 70,300 | — | — |
| 2026-02-10 | $17.84 | $17.84 | 37,200 | — | — |
| 2026-02-09 | $18.45 | $18.45 | 71,400 | — | — |
| 2026-02-06 | $16.28 | $16.28 | 54,200 | — | — |
| 2026-02-05 | $15.65 | $15.65 | 57,300 | — | — |
| 2026-02-04 | $17.26 | $17.26 | 101,300 | — | — |
| 2026-02-03 | $18.26 | $18.26 | 62,800 | — | — |
| 2026-02-02 | $16.55 | $16.55 | 61,100 | — | — |
| 2026-01-30 | $16.37 | $16.37 | 127,500 | — | — |
| 2026-01-29 | $18.74 | $18.74 | 71,100 | — | — |
| 2026-01-28 | $19.81 | $19.81 | 118,200 | — | — |
| 2026-01-27 | $18.86 | $18.86 | 132,200 | — | — |
| 2026-01-26 | $16.78 | $16.78 | 107,900 | — | — |
| 2026-01-23 | $16.63 | $16.63 | 55,200 | — | — |
| 2026-01-22 | $16.06 | $16.06 | 81,400 | — | — |
| 2026-01-21 | $15.90 | $15.90 | 96,100 | — | — |
| 2026-01-20 | $15.66 | $15.66 | 56,900 | — | — |
| 2026-01-16 | $15.04 | $15.04 | 34,300 | — | — |
| 2026-01-15 | $15.38 | $15.38 | 53,000 | — | — |
| 2026-01-14 | $16.00 | $16.00 | 44,100 | — | — |
| 2026-01-13 | $15.87 | $15.87 | 50,100 | — | — |
| 2026-01-12 | $15.23 | $15.23 | 87,600 | — | — |
| 2026-01-09 | $14.42 | $14.42 | 21,000 | — | — |
| 2026-01-08 | $14.56 | $14.56 | 18,700 | — | — |
| 2026-01-07 | $14.71 | $14.71 | 70,100 | — | — |
| 2026-01-06 | $14.40 | $14.40 | 45,600 | — | — |
| 2026-01-05 | $14.44 | $14.44 | 68,200 | — | — |
| 2026-01-02 | $13.91 | $13.91 | 53,900 | — | — |