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
- 2016-03-23 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $14.62 | 33,461 |
| 2026-09-03 | — | — | — | $14.17 | 41,261 |
| 2026-09-02 | — | — | — | $14.52 | 25,849 |
| 2026-09-01 | — | — | — | $14.05 | 24,331 |
| 2026-08-31 | — | — | — | $14.09 | 28,892 |
| 2026-08-28 | — | — | — | $14.68 | 34,403 |
| 2026-08-27 | $14.72 | $14.72 | 508,100 | $14.85 | 21,129 |
| 2026-08-26 | $14.73 | $14.73 | 692,800 | $14.49 | 48,758 |
| 2026-08-25 | $14.56 | $14.56 | 642,200 | $14.47 | 19,453 |
| 2026-08-24 | $14.09 | $14.09 | 513,500 | $14.31 | 17,219 |
| 2026-08-21 | $14.46 | $14.46 | 473,700 | $14.53 | 26,309 |
| 2026-08-20 | $14.33 | $14.33 | 783,500 | $15.15 | 25,717 |
| 2026-08-19 | $15.40 | $15.40 | 846,300 | $15.29 | 26,745 |
| 2026-08-18 | $14.83 | $14.83 | 635,100 | $14.73 | 25,157 |
| 2026-08-17 | $14.91 | $14.91 | 506,000 | $15.01 | 24,332 |
| 2026-08-14 | $14.89 | $14.89 | 777,900 | $15.00 | 48,312 |
| 2026-08-13 | $15.14 | $15.14 | 1,007,100 | $15.23 | 94,418 |
| 2026-08-12 | $15.05 | $15.05 | 1,025,100 | $14.83 | 40,588 |
| 2026-08-11 | $14.73 | $14.73 | 834,500 | $13.79 | 34,921 |
| 2026-08-10 | $13.74 | $13.74 | 944,300 | $13.85 | 41,764 |
| 2026-08-07 | $13.92 | $13.92 | 1,370,100 | $12.95 | 74,263 |
| 2026-08-06 | $13.86 | $13.86 | 578,300 | $14.11 | 25,551 |
| 2026-08-05 | $13.93 | $13.93 | 738,900 | $14.06 | 26,202 |
| 2026-08-04 | $13.92 | $13.92 | 766,900 | $13.72 | 26,429 |
| 2026-08-03 | $13.37 | $13.37 | 580,800 | $13.19 | 35,342 |
| 2026-07-31 | $13.26 | $13.26 | 775,900 | $13.24 | 35,803 |
| 2026-07-30 | $13.19 | $13.19 | 963,000 | $13.15 | 68,445 |
| 2026-07-29 | $13.04 | $13.04 | 646,700 | $13.49 | 49,951 |
| 2026-07-28 | $13.31 | $13.31 | 837,600 | $12.84 | 38,343 |
| 2026-07-27 | $12.92 | $12.92 | 844,700 | $13.25 | 39,393 |
| 2026-07-24 | $13.07 | $13.07 | 955,900 | $13.71 | 48,554 |
| 2026-07-23 | $13.68 | $13.68 | 999,400 | $13.71 | 46,825 |
| 2026-07-22 | $13.99 | $13.99 | 541,900 | $14.49 | 22,745 |
| 2026-07-21 | $14.47 | $14.47 | 664,400 | $14.26 | 40,474 |
| 2026-07-20 | $14.10 | $14.10 | 656,700 | $14.99 | 36,157 |
| 2026-07-17 | $14.90 | $14.90 | 780,700 | — | — |
| 2026-07-16 | $14.27 | $14.27 | 1,257,100 | — | — |
| 2026-07-15 | $14.92 | $14.92 | 878,100 | — | — |
| 2026-07-14 | $14.97 | $14.97 | 1,432,100 | — | — |
| 2026-07-13 | $14.71 | $14.71 | 1,485,300 | — | — |
| 2026-07-10 | $15.67 | $15.67 | 1,207,800 | — | — |
| 2026-07-09 | $16.20 | $16.20 | 1,067,600 | — | — |
| 2026-07-08 | $16.08 | $16.08 | 2,615,100 | — | — |
| 2026-07-07 | $15.63 | $15.63 | 1,339,800 | — | — |
| 2026-07-06 | $15.17 | $15.17 | 1,085,300 | — | — |
| 2026-07-02 | $15.23 | $15.23 | 1,317,900 | — | — |
| 2026-07-01 | $14.76 | $14.76 | 2,088,700 | — | — |
| 2026-06-30 | $14.94 | $14.94 | 1,499,800 | — | — |
| 2026-06-29 | $14.48 | $14.48 | 1,495,800 | — | — |
| 2026-06-26 | $13.49 | $13.49 | 3,430,300 | — | — |
| 2026-06-25 | $13.05 | $13.05 | 1,311,100 | — | — |
| 2026-06-24 | $12.95 | $12.95 | 1,045,600 | — | — |
| 2026-06-23 | $12.63 | $12.63 | 920,000 | — | — |
| 2026-06-22 | $12.56 | $12.56 | 1,388,500 | — | — |
| 2026-06-18 | $11.91 | $11.91 | 1,977,200 | — | — |
| 2026-06-17 | $12.00 | $12.00 | 1,171,600 | — | — |
| 2026-06-16 | $11.74 | $11.74 | 1,181,400 | — | — |
| 2026-06-15 | $11.90 | $11.90 | 707,800 | — | — |
| 2026-06-12 | $11.93 | $11.93 | 1,022,200 | — | — |
| 2026-06-11 | $11.60 | $11.60 | 1,140,000 | — | — |
| 2026-06-10 | $11.16 | $11.16 | 1,506,800 | — | — |
| 2026-06-09 | $11.17 | $11.17 | 1,624,200 | — | — |
| 2026-06-08 | $11.15 | $11.15 | 915,700 | — | — |
| 2026-06-05 | $11.12 | $11.12 | 1,182,100 | — | — |
| 2026-06-04 | $11.72 | $11.72 | 807,000 | — | — |
| 2026-06-03 | $11.60 | $11.60 | 1,602,000 | — | — |
| 2026-06-02 | $11.69 | $11.69 | 1,912,800 | — | — |
| 2026-06-01 | $12.08 | $12.08 | 1,580,700 | — | — |
| 2026-05-29 | $12.41 | $12.41 | 3,398,800 | — | — |
| 2026-05-28 | $12.50 | $12.50 | 1,675,100 | — | — |
| 2026-05-27 | $12.93 | $12.93 | 1,244,800 | — | — |
| 2026-05-26 | $12.83 | $12.83 | 844,100 | — | — |
| 2026-05-22 | $12.61 | $12.61 | 1,180,600 | — | — |
| 2026-05-21 | $13.08 | $13.08 | 1,891,900 | — | — |
| 2026-05-20 | $12.19 | $12.19 | 2,187,500 | — | — |
| 2026-05-19 | $11.50 | $11.50 | 3,920,700 | — | — |
| 2026-05-18 | $12.21 | $12.21 | 2,796,100 | — | — |
| 2026-05-15 | $12.31 | $12.31 | 3,488,800 | — | — |
| 2026-05-14 | $13.66 | $13.66 | 3,946,200 | — | — |
| 2026-05-13 | $15.84 | $15.84 | 1,372,700 | — | — |
| 2026-05-12 | $15.97 | $15.97 | 904,000 | — | — |
| 2026-05-11 | $15.81 | $15.81 | 1,141,100 | — | — |
| 2026-05-08 | $15.55 | $15.55 | 980,500 | — | — |
| 2026-05-07 | $14.59 | $14.59 | 1,352,700 | — | — |
| 2026-05-06 | $15.45 | $15.45 | 1,003,200 | — | — |
| 2026-05-05 | $15.70 | $15.70 | 773,600 | — | — |
| 2026-05-04 | $16.02 | $16.02 | 1,745,300 | — | — |
| 2026-05-01 | $15.46 | $15.46 | 862,000 | — | — |
| 2026-04-30 | $15.19 | $15.19 | 949,600 | — | — |
| 2026-04-29 | $14.42 | $14.42 | 2,051,200 | — | — |
| 2026-04-28 | $15.62 | $15.62 | 1,051,000 | — | — |
| 2026-04-27 | $15.92 | $15.92 | 941,300 | — | — |
| 2026-04-24 | $16.08 | $16.08 | 1,269,600 | — | — |
| 2026-04-23 | $16.02 | $16.02 | 2,326,600 | — | — |
| 2026-04-22 | $17.85 | $17.85 | 3,376,400 | — | — |
| 2026-04-21 | $17.14 | $17.14 | 1,486,700 | — | — |
| 2026-04-20 | $15.54 | $15.54 | 1,246,900 | — | — |
| 2026-04-17 | $16.74 | $16.74 | 2,521,200 | — | — |
| 2026-04-16 | $15.04 | $15.04 | 632,500 | — | — |
| 2026-04-15 | $15.11 | $15.11 | 961,600 | — | — |