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
- 2018-01-19 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 | — | — | — | $14.08 | 153,329 |
| 2026-09-03 | — | — | — | $14.70 | 268,936 |
| 2026-09-02 | — | — | — | $14.71 | 225,639 |
| 2026-09-01 | — | — | — | $15.04 | 300,434 |
| 2026-08-31 | — | — | — | $14.98 | 347,620 |
| 2026-08-28 | — | — | — | $15.23 | 207,614 |
| 2026-08-27 | $15.03 | $20.21 | 2,202,700 | $15.23 | 155,959 |
| 2026-08-26 | $15.27 | $20.53 | 2,971,400 | $15.47 | 218,506 |
| 2026-08-25 | $15.49 | $20.83 | 3,843,700 | $15.17 | 318,111 |
| 2026-08-24 | $15.11 | $20.32 | 4,857,100 | $15.37 | 507,030 |
| 2026-08-21 | $15.25 | $20.51 | 2,095,000 | $15.18 | 203,396 |
| 2026-08-20 | $15.02 | $20.20 | 2,199,100 | $15.00 | 192,217 |
| 2026-08-19 | $15.08 | $20.28 | 3,841,200 | $15.01 | 266,202 |
| 2026-08-18 | $14.86 | $19.98 | 4,640,600 | $14.69 | 375,184 |
| 2026-08-17 | $14.50 | $19.50 | 2,622,400 | $14.70 | 210,828 |
| 2026-08-14 | $14.88 | $20.01 | 1,818,100 | $15.05 | 127,592 |
| 2026-08-13 | $15.12 | $20.33 | 3,137,400 | $14.65 | 278,231 |
| 2026-08-12 | $14.60 | $19.63 | 2,907,200 | $14.57 | 211,427 |
| 2026-08-11 | $14.48 | $19.47 | 2,597,600 | $14.49 | 162,946 |
| 2026-08-10 | $14.59 | $19.62 | 2,891,500 | $14.74 | 236,683 |
| 2026-08-07 | $14.96 | $20.12 | 4,183,700 | $14.46 | 282,444 |
| 2026-08-06 | $14.42 | $19.39 | 7,489,800 | $15.36 | 502,801 |
| 2026-08-05 | $14.03 | $18.87 | 4,316,000 | $14.13 | 356,446 |
| 2026-08-04 | $14.17 | $19.05 | 3,975,300 | $14.18 | 188,395 |
| 2026-08-03 | $14.11 | $18.97 | 3,170,500 | $14.10 | 321,722 |
| 2026-07-31 | $14.09 | $18.95 | 2,528,400 | $14.30 | 176,811 |
| 2026-07-30 | $14.46 | $19.44 | 3,543,500 | $14.85 | 285,108 |
| 2026-07-29 | $14.77 | $19.86 | 3,083,000 | $14.72 | 190,534 |
| 2026-07-28 | $14.60 | $19.63 | 4,677,400 | $14.67 | 369,676 |
| 2026-07-27 | $14.63 | $19.67 | 3,358,200 | $14.40 | 234,063 |
| 2026-07-24 | $14.32 | $19.26 | 3,805,000 | $14.00 | 356,824 |
| 2026-07-23 | $14.10 | $18.96 | 10,430,900 | $14.80 | 621,305 |
| 2026-07-22 | $15.30 | $20.57 | 2,322,900 | $15.45 | 203,903 |
| 2026-07-21 | $15.34 | $20.63 | 2,672,700 | $15.57 | 174,928 |
| 2026-07-20 | $15.46 | $20.79 | 4,713,800 | $15.86 | 344,801 |
| 2026-07-17 | $15.93 | $21.42 | 2,923,100 | — | — |
| 2026-07-16 | $15.91 | $21.39 | 3,432,900 | — | — |
| 2026-07-15 | $15.78 | $21.22 | 5,540,200 | — | — |
| 2026-07-14 | $15.90 | $21.38 | 4,681,500 | — | — |
| 2026-07-13 | $15.69 | $21.10 | 3,552,500 | — | — |
| 2026-07-10 | $15.51 | $20.86 | 2,372,700 | — | — |
| 2026-07-09 | $15.72 | $21.14 | 2,212,800 | — | — |
| 2026-07-08 | $15.72 | $21.14 | 5,369,100 | — | — |
| 2026-07-07 | $16.25 | $21.85 | 5,474,000 | — | — |
| 2026-07-06 | $16.12 | $21.68 | 5,929,000 | — | — |
| 2026-07-02 | $16.24 | $21.84 | 4,118,900 | — | — |
| 2026-07-01 | $16.02 | $21.54 | 5,136,300 | — | — |
| 2026-06-30 | $15.72 | $21.14 | 5,536,600 | — | — |
| 2026-06-29 | $16.11 | $21.35 | 5,549,400 | — | — |
| 2026-06-26 | $15.97 | $21.17 | 7,575,700 | — | — |
| 2026-06-25 | $14.93 | $19.79 | 7,024,100 | — | — |
| 2026-06-24 | $14.14 | $18.74 | 3,895,000 | — | — |
| 2026-06-23 | $14.10 | $18.69 | 3,098,500 | — | — |
| 2026-06-22 | $13.97 | $18.52 | 2,883,300 | — | — |
| 2026-06-18 | $14.07 | $18.65 | 4,204,400 | — | — |
| 2026-06-17 | $14.15 | $18.76 | 3,111,500 | — | — |
| 2026-06-16 | $14.62 | $19.38 | 3,272,800 | — | — |
| 2026-06-15 | $14.55 | $19.29 | 3,048,300 | — | — |
| 2026-06-12 | $14.46 | $19.17 | 2,267,900 | — | — |
| 2026-06-11 | $14.67 | $19.45 | 5,052,700 | — | — |
| 2026-06-10 | $14.36 | $19.03 | 5,530,100 | — | — |
| 2026-06-09 | $14.89 | $19.74 | 8,698,200 | — | — |
| 2026-06-08 | $14.49 | $19.21 | 3,706,300 | — | — |
| 2026-06-05 | $14.71 | $19.50 | 3,423,200 | — | — |
| 2026-06-04 | $14.97 | $19.84 | 6,874,500 | — | — |
| 2026-06-03 | $14.61 | $19.37 | 4,837,600 | — | — |
| 2026-06-02 | $14.98 | $19.86 | 2,999,000 | — | — |
| 2026-06-01 | $15.34 | $20.33 | 7,004,100 | — | — |
| 2026-05-29 | $15.69 | $20.80 | 9,590,400 | — | — |
| 2026-05-28 | $15.81 | $20.96 | 7,233,500 | — | — |
| 2026-05-27 | $15.33 | $20.32 | 4,927,100 | — | — |
| 2026-05-26 | $14.86 | $19.70 | 4,079,200 | — | — |
| 2026-05-22 | $14.81 | $19.63 | 3,711,700 | — | — |
| 2026-05-21 | $14.44 | $19.14 | 2,226,200 | — | — |
| 2026-05-20 | $14.41 | $19.10 | 2,645,200 | — | — |
| 2026-05-19 | $14.01 | $18.57 | 2,160,600 | — | — |
| 2026-05-18 | $14.49 | $19.21 | 2,441,400 | — | — |
| 2026-05-15 | $14.26 | $18.90 | 3,627,600 | — | — |
| 2026-05-14 | $14.59 | $19.34 | 3,710,600 | — | — |
| 2026-05-13 | $14.91 | $19.76 | 4,098,600 | — | — |
| 2026-05-12 | $14.80 | $19.62 | 4,818,900 | — | — |
| 2026-05-11 | $14.56 | $19.30 | 6,189,800 | — | — |
| 2026-05-08 | $14.84 | $19.67 | 7,772,500 | — | — |
| 2026-05-07 | $14.97 | $19.84 | 14,524,200 | — | — |
| 2026-05-06 | $12.70 | $16.83 | 5,080,600 | — | — |
| 2026-05-05 | $11.99 | $15.89 | 3,984,200 | — | — |
| 2026-05-04 | $11.91 | $15.79 | 4,160,800 | — | — |
| 2026-05-01 | $12.28 | $16.28 | 4,638,400 | — | — |
| 2026-04-30 | $12.23 | $16.21 | 3,705,600 | — | — |
| 2026-04-29 | $12.00 | $15.91 | 3,696,700 | — | — |
| 2026-04-28 | $12.47 | $16.53 | 2,863,000 | — | — |
| 2026-04-27 | $12.26 | $16.25 | 4,497,000 | — | — |
| 2026-04-24 | $12.83 | $17.01 | 4,051,200 | — | — |
| 2026-04-23 | $12.27 | $16.26 | 1,876,200 | — | — |
| 2026-04-22 | $12.24 | $16.22 | 3,094,100 | — | — |
| 2026-04-21 | $12.56 | $16.65 | 1,898,800 | — | — |
| 2026-04-20 | $12.93 | $17.14 | 2,576,900 | — | — |
| 2026-04-17 | $12.80 | $16.97 | 4,482,100 | — | — |
| 2026-04-16 | $12.40 | $16.44 | 3,891,700 | — | — |
| 2026-04-15 | $12.11 | $16.05 | 3,293,500 | — | — |
| 2026-04-14 | $12.35 | $16.37 | 3,554,300 | — | — |
| 2026-04-13 | $12.28 | $16.28 | 4,460,600 | — | — |
| 2026-04-10 | $12.01 | $15.92 | 1,968,200 | — | — |
| 2026-04-09 | $12.01 | $15.92 | 3,636,800 | — | — |
| 2026-04-08 | $11.98 | $15.88 | 4,749,300 | — | — |
| 2026-04-07 | $11.42 | $15.14 | 3,637,200 | — | — |
| 2026-04-06 | $11.52 | $15.27 | 3,787,300 | — | — |
| 2026-04-02 | $11.48 | $15.22 | 3,859,600 | — | — |
| 2026-04-01 | $11.23 | $14.89 | 3,470,700 | — | — |
| 2026-03-31 | $11.46 | $15.19 | 7,471,900 | — | — |
| 2026-03-30 | $11.46 | $14.89 | 7,881,900 | — | — |
| 2026-03-27 | $10.94 | $14.21 | 10,348,200 | — | — |
| 2026-03-26 | $11.17 | $14.51 | 2,578,400 | — | — |
| 2026-03-25 | $11.31 | $14.69 | 2,691,000 | — | — |
| 2026-03-24 | $11.33 | $14.72 | 3,192,700 | — | — |
| 2026-03-23 | $11.27 | $14.64 | 3,743,700 | — | — |
| 2026-03-20 | $11.25 | $14.61 | 5,309,300 | — | — |
| 2026-03-19 | $11.51 | $14.95 | 3,696,500 | — | — |
| 2026-03-18 | $11.96 | $15.54 | 3,355,300 | — | — |
| 2026-03-17 | $11.98 | $15.56 | 5,236,100 | — | — |
| 2026-03-16 | $11.39 | $14.79 | 4,958,400 | — | — |
| 2026-03-13 | $11.13 | $14.46 | 3,314,800 | — | — |
| 2026-03-12 | $11.28 | $14.65 | 4,967,200 | — | — |
| 2026-03-11 | $11.84 | $15.38 | 3,664,200 | — | — |
| 2026-03-10 | $12.10 | $15.72 | 3,577,900 | — | — |
| 2026-03-09 | $12.25 | $15.91 | 4,932,300 | — | — |
| 2026-03-06 | $12.51 | $16.25 | 2,127,900 | — | — |
| 2026-03-05 | $12.70 | $16.50 | 2,473,900 | — | — |
| 2026-03-04 | $12.56 | $16.31 | 4,522,400 | — | — |
| 2026-03-03 | $12.68 | $16.47 | 3,978,200 | — | — |
| 2026-03-02 | $13.05 | $16.95 | 3,679,600 | — | — |
| 2026-02-27 | $13.39 | $17.39 | 5,837,100 | — | — |
| 2026-02-26 | $13.58 | $17.64 | 7,904,400 | — | — |
| 2026-02-25 | $13.13 | $17.06 | 5,533,800 | — | — |
| 2026-02-24 | $13.08 | $16.99 | 6,305,400 | — | — |
| 2026-02-23 | $13.30 | $17.28 | 3,261,600 | — | — |
| 2026-02-20 | $13.41 | $17.42 | 6,366,600 | — | — |
| 2026-02-19 | $13.89 | $18.04 | 17,254,500 | — | — |
| 2026-02-18 | $12.00 | $15.59 | 5,971,900 | — | — |
| 2026-02-17 | $12.32 | $16.00 | 5,524,700 | — | — |
| 2026-02-13 | $12.36 | $16.05 | 4,140,200 | — | — |
| 2026-02-12 | $12.34 | $16.03 | 6,447,200 | — | — |
| 2026-02-11 | $12.55 | $16.30 | 2,450,700 | — | — |
| 2026-02-10 | $12.87 | $16.72 | 5,510,700 | — | — |
| 2026-02-09 | $12.75 | $16.56 | 4,571,900 | — | — |
| 2026-02-06 | $12.66 | $16.44 | 4,632,600 | — | — |
| 2026-02-05 | $12.51 | $16.25 | 5,397,400 | — | — |
| 2026-02-04 | $13.02 | $16.91 | 3,485,900 | — | — |
| 2026-02-03 | $12.65 | $16.43 | 3,458,500 | — | — |
| 2026-02-02 | $12.56 | $16.31 | 3,975,700 | — | — |
| 2026-01-30 | $12.41 | $16.12 | 7,467,900 | — | — |
| 2026-01-29 | $12.38 | $16.08 | 5,597,900 | — | — |
| 2026-01-28 | $12.29 | $15.96 | 6,055,000 | — | — |
| 2026-01-27 | $12.78 | $16.60 | 3,994,200 | — | — |
| 2026-01-26 | $12.96 | $16.83 | 3,683,000 | — | — |
| 2026-01-23 | $13.24 | $17.20 | 4,220,900 | — | — |
| 2026-01-22 | $12.97 | $16.85 | 3,995,900 | — | — |
| 2026-01-21 | $13.18 | $17.12 | 4,292,400 | — | — |
| 2026-01-20 | $13.07 | $16.98 | 4,050,800 | — | — |
| 2026-01-16 | $13.56 | $17.61 | 2,989,600 | — | — |
| 2026-01-15 | $13.42 | $17.43 | 3,560,300 | — | — |
| 2026-01-14 | $13.53 | $17.57 | 4,336,200 | — | — |
| 2026-01-13 | $13.29 | $17.26 | 3,189,900 | — | — |
| 2026-01-12 | $13.25 | $17.21 | 4,079,800 | — | — |
| 2026-01-09 | $13.28 | $17.25 | 4,874,900 | — | — |
| 2026-01-08 | $13.15 | $17.08 | 5,135,900 | — | — |
| 2026-01-07 | $12.87 | $16.72 | 5,295,400 | — | — |
| 2026-01-06 | $13.21 | $17.16 | 7,579,000 | — | — |
| 2026-01-05 | $13.08 | $16.99 | 7,233,100 | — | — |
| 2026-01-02 | $12.94 | $16.81 | 6,565,000 | — | — |