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 — 2026
| 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 | — | — |
| 2026-04-14 | $15.25 | $15.25 | 1,212,900 | — | — |
| 2026-04-13 | $15.17 | $15.17 | 560,100 | — | — |
| 2026-04-10 | $15.10 | $15.10 | 547,200 | — | — |
| 2026-04-09 | $15.67 | $15.67 | 677,100 | — | — |
| 2026-04-08 | $14.88 | $14.88 | 681,600 | — | — |
| 2026-04-07 | $14.35 | $14.35 | 777,100 | — | — |
| 2026-04-06 | $14.71 | $14.71 | 624,600 | — | — |
| 2026-04-02 | $14.69 | $14.69 | 660,500 | — | — |
| 2026-04-01 | $14.43 | $14.43 | 1,223,200 | — | — |
| 2026-03-31 | $14.63 | $14.63 | 1,282,100 | — | — |
| 2026-03-30 | $13.40 | $13.40 | 1,320,600 | — | — |
| 2026-03-27 | $14.01 | $14.01 | 1,114,100 | — | — |
| 2026-03-26 | $14.07 | $14.07 | 981,900 | — | — |
| 2026-03-25 | $14.22 | $14.22 | 1,299,600 | — | — |
| 2026-03-24 | $13.15 | $13.15 | 1,214,500 | — | — |
| 2026-03-23 | $13.75 | $13.75 | 1,168,800 | — | — |
| 2026-03-20 | $13.33 | $13.33 | 4,927,000 | — | — |
| 2026-03-19 | $14.09 | $14.09 | 1,233,200 | — | — |
| 2026-03-18 | $14.08 | $14.08 | 1,861,300 | — | — |
| 2026-03-17 | $15.45 | $15.45 | 1,181,600 | — | — |
| 2026-03-16 | $15.72 | $15.72 | 1,020,500 | — | — |
| 2026-03-13 | $15.32 | $15.32 | 1,221,500 | — | — |
| 2026-03-12 | $16.01 | $16.01 | 1,168,000 | — | — |
| 2026-03-11 | $16.90 | $16.90 | 704,300 | — | — |
| 2026-03-10 | $16.78 | $16.78 | 1,460,100 | — | — |
| 2026-03-09 | $15.89 | $15.89 | 1,280,800 | — | — |
| 2026-03-06 | $15.80 | $15.79 | 1,403,200 | — | — |
| 2026-03-05 | $16.06 | $16.06 | 1,275,400 | — | — |
| 2026-03-04 | $17.84 | $17.84 | 887,400 | — | — |
| 2026-03-03 | $17.53 | $17.53 | 961,400 | — | — |
| 2026-03-02 | $17.89 | $17.89 | 711,500 | — | — |
| 2026-02-27 | $18.26 | $18.26 | 647,300 | — | — |
| 2026-02-26 | $18.26 | $18.26 | 1,049,500 | — | — |
| 2026-02-25 | $18.20 | $18.20 | 963,300 | — | — |
| 2026-02-24 | $17.82 | $17.82 | 1,170,900 | — | — |
| 2026-02-23 | $17.21 | $17.21 | 1,213,700 | — | — |
| 2026-02-20 | $16.57 | $16.57 | 1,949,900 | — | — |
| 2026-02-19 | $17.53 | $17.53 | 2,497,200 | — | — |
| 2026-02-18 | $18.09 | $18.09 | 788,200 | — | — |
| 2026-02-17 | $17.49 | $17.49 | 1,647,800 | — | — |
| 2026-02-13 | $18.66 | $18.66 | 991,000 | — | — |
| 2026-02-12 | $18.76 | $18.76 | 1,182,100 | — | — |
| 2026-02-11 | $19.74 | $19.74 | 1,729,600 | — | — |
| 2026-02-10 | $19.58 | $19.58 | 1,248,400 | — | — |
| 2026-02-09 | $20.41 | $20.41 | 1,061,100 | — | — |
| 2026-02-06 | $20.46 | $20.46 | 1,708,000 | — | — |
| 2026-02-05 | $19.06 | $19.06 | 1,917,100 | — | — |
| 2026-02-04 | $20.82 | $20.82 | 1,259,100 | — | — |
| 2026-02-03 | $21.34 | $21.34 | 1,549,400 | — | — |
| 2026-02-02 | $20.98 | $20.98 | 2,728,400 | — | — |
| 2026-01-30 | $20.70 | $20.70 | 2,425,400 | — | — |
| 2026-01-29 | $20.94 | $20.94 | 2,263,800 | — | — |
| 2026-01-28 | $20.54 | $20.54 | 3,135,700 | — | — |
| 2026-01-27 | $22.08 | $22.08 | 2,376,700 | — | — |
| 2026-01-26 | $23.01 | $23.01 | 8,265,900 | — | — |
| 2026-01-23 | $25.10 | $25.10 | 5,453,800 | — | — |
| 2026-01-22 | $25.52 | $25.52 | 12,841,200 | — | — |
| 2026-01-21 | $22.15 | $22.15 | 15,175,700 | — | — |
| 2026-01-20 | $21.41 | $21.41 | 83,969,900 | — | — |
| 2026-01-16 | $8.05 | $8.05 | 3,147,000 | — | — |
| 2026-01-15 | $7.14 | $7.14 | 1,816,600 | — | — |
| 2026-01-14 | $6.82 | $6.82 | 720,200 | — | — |
| 2026-01-13 | $6.50 | $6.50 | 1,443,600 | — | — |
| 2026-01-12 | $6.75 | $6.75 | 1,312,200 | — | — |
| 2026-01-09 | $6.79 | $6.79 | 1,685,000 | — | — |
| 2026-01-08 | $6.92 | $6.92 | 1,643,000 | — | — |
| 2026-01-07 | $7.10 | $7.10 | 1,127,300 | — | — |
| 2026-01-06 | $6.68 | $6.68 | 2,235,300 | — | — |
| 2026-01-05 | $6.79 | $6.79 | 2,232,300 | — | — |
| 2026-01-02 | $7.32 | $7.32 | 1,330,400 | — | — |