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
- 2024-04-05 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 | — | — | — | $17.69 | 19,139 |
| 2026-09-03 | — | — | — | $17.52 | 20,777 |
| 2026-09-02 | — | — | — | $17.16 | 17,111 |
| 2026-09-01 | — | — | — | $16.53 | 15,810 |
| 2026-08-31 | — | — | — | $16.85 | 20,926 |
| 2026-08-28 | — | — | — | $16.82 | 41,213 |
| 2026-08-27 | $17.25 | $17.25 | 432,400 | $16.74 | 33,566 |
| 2026-08-26 | $17.02 | $17.02 | 387,900 | $16.78 | 18,077 |
| 2026-08-25 | $17.05 | $17.05 | 724,700 | $16.89 | 16,424 |
| 2026-08-24 | $16.63 | $16.63 | 261,100 | $16.81 | 15,009 |
| 2026-08-21 | $17.19 | $17.19 | 353,900 | $16.18 | 24,858 |
| 2026-08-20 | $16.02 | $16.02 | 321,300 | $15.52 | 16,374 |
| 2026-08-19 | $16.02 | $16.02 | 545,600 | $15.11 | 43,985 |
| 2026-08-18 | $14.50 | $14.50 | 531,000 | $14.69 | 49,211 |
| 2026-08-17 | $14.53 | $14.53 | 2,097,300 | $14.24 | 47,382 |
| 2026-08-14 | $14.19 | $14.19 | 747,300 | $15.61 | 84,783 |
| 2026-08-13 | $15.30 | $15.30 | 401,700 | $15.23 | 25,494 |
| 2026-08-12 | $14.98 | $14.98 | 1,000,700 | $15.14 | 44,657 |
| 2026-08-11 | $14.82 | $14.82 | 903,200 | $14.79 | 34,051 |
| 2026-08-10 | $14.49 | $14.49 | 504,400 | $14.83 | 19,672 |
| 2026-08-07 | $15.04 | $15.04 | 528,900 | $15.23 | 19,357 |
| 2026-08-06 | $15.35 | $15.35 | 227,500 | $15.26 | 10,773 |
| 2026-08-05 | $15.27 | $15.27 | 247,900 | $16.08 | 10,319 |
| 2026-08-04 | $15.90 | $15.90 | 430,200 | $16.04 | 19,327 |
| 2026-08-03 | $15.93 | $15.93 | 315,000 | $15.45 | 12,827 |
| 2026-07-31 | $15.49 | $15.49 | 449,600 | $15.65 | 33,105 |
| 2026-07-30 | $15.75 | $15.75 | 337,700 | $14.30 | 29,270 |
| 2026-07-29 | $14.38 | $14.38 | 171,200 | $14.09 | 12,999 |
| 2026-07-28 | $14.16 | $14.16 | 210,900 | $14.13 | 20,186 |
| 2026-07-27 | $13.86 | $13.86 | 114,100 | $14.59 | 4,934 |
| 2026-07-24 | $14.06 | $14.06 | 122,800 | $14.77 | 4,688 |
| 2026-07-23 | $14.37 | $14.37 | 136,500 | $14.52 | 6,483 |
| 2026-07-22 | $14.73 | $14.73 | 268,300 | $13.61 | 13,700 |
| 2026-07-21 | $13.90 | $13.90 | 171,500 | $13.56 | 16,695 |
| 2026-07-20 | $13.53 | $13.53 | 190,000 | $14.15 | 8,160 |
| 2026-07-17 | $14.23 | $14.23 | 145,200 | — | — |
| 2026-07-16 | $14.01 | $14.01 | 237,000 | — | — |
| 2026-07-15 | $14.63 | $14.63 | 151,000 | — | — |
| 2026-07-14 | $14.57 | $14.57 | 255,800 | — | — |
| 2026-07-13 | $14.62 | $14.62 | 261,000 | — | — |
| 2026-07-10 | $15.19 | $15.19 | 279,300 | — | — |
| 2026-07-09 | $15.45 | $15.45 | 280,700 | — | — |
| 2026-07-08 | $15.65 | $15.65 | 596,000 | — | — |
| 2026-07-07 | $14.56 | $14.56 | 491,400 | — | — |
| 2026-07-06 | $15.53 | $15.53 | 392,300 | — | — |
| 2026-07-02 | $15.10 | $15.10 | 378,700 | — | — |
| 2026-07-01 | $15.24 | $15.24 | 319,300 | — | — |
| 2026-06-30 | $16.39 | $16.39 | 661,500 | — | — |
| 2026-06-29 | $15.00 | $15.00 | 449,100 | — | — |
| 2026-06-26 | $14.19 | $14.19 | 3,888,100 | — | — |
| 2026-06-25 | $13.36 | $13.36 | 349,800 | — | — |
| 2026-06-24 | $12.82 | $12.82 | 341,400 | — | — |
| 2026-06-23 | $11.91 | $11.91 | 293,600 | — | — |
| 2026-06-22 | $11.62 | $11.62 | 196,000 | — | — |
| 2026-06-18 | $11.94 | $11.94 | 313,900 | — | — |
| 2026-06-17 | $12.16 | $12.16 | 200,900 | — | — |
| 2026-06-16 | $12.40 | $12.40 | 590,900 | — | — |
| 2026-06-15 | $12.72 | $12.72 | 430,200 | — | — |
| 2026-06-12 | $11.88 | $11.88 | 109,500 | — | — |
| 2026-06-11 | $11.86 | $11.86 | 127,400 | — | — |
| 2026-06-10 | $11.30 | $11.30 | 136,400 | — | — |
| 2026-06-09 | $11.43 | $11.43 | 202,900 | — | — |
| 2026-06-08 | $11.53 | $11.53 | 97,500 | — | — |
| 2026-06-05 | $11.49 | $11.49 | 285,400 | — | — |
| 2026-06-04 | $12.34 | $12.34 | 245,800 | — | — |
| 2026-06-03 | $12.48 | $12.48 | 434,300 | — | — |
| 2026-06-02 | $12.38 | $12.38 | 242,300 | — | — |
| 2026-06-01 | $13.09 | $13.09 | 130,700 | — | — |
| 2026-05-29 | $13.49 | $13.49 | 100,700 | — | — |
| 2026-05-28 | $13.31 | $13.31 | 91,600 | — | — |
| 2026-05-27 | $13.44 | $13.44 | 148,400 | — | — |
| 2026-05-26 | $13.70 | $13.70 | 209,900 | — | — |
| 2026-05-22 | $13.86 | $13.86 | 220,300 | — | — |
| 2026-05-21 | $14.37 | $14.37 | 155,900 | — | — |
| 2026-05-20 | $13.39 | $13.39 | 202,400 | — | — |
| 2026-05-19 | $12.76 | $12.76 | 111,900 | — | — |
| 2026-05-18 | $12.86 | $12.86 | 152,400 | — | — |
| 2026-05-15 | $13.72 | $13.72 | 181,200 | — | — |
| 2026-05-14 | $14.21 | $14.21 | 109,300 | — | — |
| 2026-05-13 | $14.15 | $14.15 | 92,500 | — | — |
| 2026-05-12 | $13.66 | $13.66 | 126,500 | — | — |
| 2026-05-11 | $13.65 | $13.65 | 149,500 | — | — |
| 2026-05-08 | $14.53 | $14.53 | 133,400 | — | — |
| 2026-05-07 | $14.63 | $14.63 | 171,500 | — | — |
| 2026-05-06 | $14.94 | $14.94 | 243,200 | — | — |
| 2026-05-05 | $14.39 | $14.39 | 134,200 | — | — |
| 2026-05-04 | $14.15 | $14.15 | 541,000 | — | — |
| 2026-05-01 | $13.20 | $13.20 | 462,200 | — | — |
| 2026-04-30 | $12.82 | $12.82 | 280,000 | — | — |
| 2026-04-29 | $12.04 | $12.04 | 100,900 | — | — |
| 2026-04-28 | $12.54 | $12.54 | 165,200 | — | — |
| 2026-04-27 | $12.97 | $12.97 | 159,700 | — | — |
| 2026-04-24 | $12.41 | $12.41 | 138,400 | — | — |
| 2026-04-23 | $12.42 | $12.42 | 94,200 | — | — |
| 2026-04-22 | $12.96 | $12.96 | 237,100 | — | — |
| 2026-04-21 | $13.15 | $13.15 | 92,300 | — | — |
| 2026-04-20 | $13.47 | $13.47 | 327,200 | — | — |
| 2026-04-17 | $13.53 | $13.53 | 424,200 | — | — |
| 2026-04-16 | $13.30 | $13.30 | 653,800 | — | — |
| 2026-04-15 | $13.25 | $13.25 | 1,154,100 | — | — |
| 2026-04-14 | $12.97 | $12.97 | 186,800 | — | — |
| 2026-04-13 | $12.76 | $12.76 | 96,700 | — | — |
| 2026-04-10 | $12.87 | $12.87 | 154,300 | — | — |
| 2026-04-09 | $12.83 | $12.83 | 123,200 | — | — |
| 2026-04-08 | $12.79 | $12.79 | 135,000 | — | — |
| 2026-04-07 | $12.73 | $12.73 | 222,300 | — | — |
| 2026-04-06 | $13.44 | $13.44 | 124,300 | — | — |
| 2026-04-02 | $13.44 | $13.44 | 111,100 | — | — |
| 2026-04-01 | $13.45 | $13.45 | 156,300 | — | — |
| 2026-03-31 | $13.06 | $13.06 | 430,100 | — | — |
| 2026-03-30 | $12.46 | $12.46 | 190,100 | — | — |
| 2026-03-27 | $13.34 | $13.34 | 168,800 | — | — |
| 2026-03-26 | $13.65 | $13.65 | 137,800 | — | — |
| 2026-03-25 | $13.28 | $13.28 | 129,000 | — | — |
| 2026-03-24 | $12.33 | $12.33 | 681,400 | — | — |
| 2026-03-23 | $12.42 | $12.42 | 828,200 | — | — |
| 2026-03-20 | $12.21 | $12.21 | 1,404,600 | — | — |
| 2026-03-19 | $12.11 | $12.11 | 130,100 | — | — |
| 2026-03-18 | $12.22 | $12.22 | 451,500 | — | — |
| 2026-03-17 | $13.22 | $13.22 | 510,200 | — | — |
| 2026-03-16 | $13.37 | $13.37 | 592,000 | — | — |
| 2026-03-13 | $13.00 | $13.00 | 228,100 | — | — |
| 2026-03-12 | $13.86 | $13.86 | 340,400 | — | — |
| 2026-03-11 | $14.98 | $14.98 | 250,500 | — | — |
| 2026-03-10 | $13.41 | $13.41 | 254,700 | — | — |
| 2026-03-09 | $13.54 | $13.54 | 220,100 | — | — |
| 2026-03-06 | $13.88 | $13.88 | 191,900 | — | — |
| 2026-03-05 | $13.81 | $13.81 | 399,400 | — | — |
| 2026-03-04 | $14.86 | $14.86 | 286,700 | — | — |
| 2026-03-03 | $14.10 | $14.10 | 284,700 | — | — |
| 2026-03-02 | $15.34 | $15.34 | 221,200 | — | — |
| 2026-02-27 | $15.34 | $15.34 | 213,500 | — | — |
| 2026-02-26 | $15.78 | $15.78 | 150,500 | — | — |
| 2026-02-25 | $15.78 | $15.78 | 254,900 | — | — |
| 2026-02-24 | $15.93 | $15.93 | 119,700 | — | — |
| 2026-02-23 | $15.64 | $15.64 | 100,600 | — | — |
| 2026-02-20 | $15.58 | $15.58 | 117,700 | — | — |
| 2026-02-19 | $16.00 | $16.00 | 434,600 | — | — |
| 2026-02-18 | $15.22 | $15.22 | 132,000 | — | — |
| 2026-02-17 | $14.69 | $14.69 | 54,900 | — | — |
| 2026-02-13 | $14.44 | $14.44 | 132,700 | — | — |
| 2026-02-12 | $14.88 | $14.88 | 94,100 | — | — |
| 2026-02-11 | $15.26 | $15.26 | 193,700 | — | — |
| 2026-02-10 | $15.75 | $15.75 | 157,900 | — | — |
| 2026-02-09 | $15.27 | $15.27 | 263,600 | — | — |
| 2026-02-06 | $15.00 | $15.00 | 424,000 | — | — |
| 2026-02-05 | $14.48 | $14.48 | 248,800 | — | — |
| 2026-02-04 | $14.80 | $14.80 | 117,900 | — | — |
| 2026-02-03 | $15.21 | $15.21 | 330,000 | — | — |
| 2026-02-02 | $14.38 | $14.38 | 383,700 | — | — |
| 2026-01-30 | $14.26 | $14.26 | 555,300 | — | — |
| 2026-01-29 | $14.60 | $14.60 | 267,200 | — | — |
| 2026-01-28 | $14.43 | $14.43 | 258,800 | — | — |
| 2026-01-27 | $14.09 | $14.09 | 211,400 | — | — |
| 2026-01-26 | $12.94 | $12.94 | 168,000 | — | — |
| 2026-01-23 | $12.99 | $12.99 | 202,900 | — | — |
| 2026-01-22 | $12.63 | $12.63 | 506,400 | — | — |
| 2026-01-21 | $12.20 | $12.20 | 119,800 | — | — |
| 2026-01-20 | $11.85 | $11.85 | 137,500 | — | — |
| 2026-01-16 | $11.74 | $11.74 | 269,400 | — | — |
| 2026-01-15 | $11.84 | $11.84 | 265,200 | — | — |
| 2026-01-14 | $11.76 | $11.76 | 411,700 | — | — |
| 2026-01-13 | $10.90 | $10.90 | 339,400 | — | — |
| 2026-01-12 | $9.17 | $9.17 | 179,500 | — | — |
| 2026-01-09 | $9.31 | $9.31 | 234,900 | — | — |
| 2026-01-08 | $9.17 | $9.17 | 365,000 | — | — |
| 2026-01-07 | $9.56 | $9.56 | 147,900 | — | — |
| 2026-01-06 | $9.49 | $9.49 | 276,000 | — | — |
| 2026-01-05 | $10.00 | $10.00 | 317,100 | — | — |
| 2026-01-02 | $11.39 | $11.39 | 213,200 | — | — |