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
- 2018-08-02 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 | — | — | — | $13.48 | 92,542 |
| 2026-09-03 | — | — | — | $13.36 | 82,644 |
| 2026-09-02 | — | — | — | $13.51 | 110,778 |
| 2026-09-01 | — | — | — | $13.52 | 139,106 |
| 2026-08-31 | — | — | — | $14.03 | 72,512 |
| 2026-08-28 | — | — | — | $14.34 | 84,251 |
| 2026-08-27 | $14.14 | $14.14 | 1,012,700 | $14.45 | 59,424 |
| 2026-08-26 | $14.50 | $14.50 | 1,359,400 | $14.79 | 65,443 |
| 2026-08-25 | $14.85 | $14.85 | 1,243,000 | $14.73 | 65,202 |
| 2026-08-24 | $14.64 | $14.64 | 1,381,600 | $14.76 | 79,705 |
| 2026-08-21 | $14.82 | $14.82 | 1,335,000 | $14.82 | 87,681 |
| 2026-08-20 | $14.70 | $14.70 | 2,323,800 | $15.24 | 98,607 |
| 2026-08-19 | $15.37 | $15.37 | 3,291,000 | $14.31 | 149,502 |
| 2026-08-18 | $14.16 | $14.16 | 2,087,300 | $14.06 | 183,298 |
| 2026-08-17 | $14.09 | $14.09 | 1,258,700 | $14.34 | 64,634 |
| 2026-08-14 | $14.40 | $14.40 | 1,122,000 | $14.32 | 69,643 |
| 2026-08-13 | $14.37 | $14.37 | 1,732,000 | $13.84 | 125,542 |
| 2026-08-12 | $13.81 | $13.81 | 1,213,000 | $13.77 | 71,839 |
| 2026-08-11 | $13.75 | $13.75 | 1,067,200 | $13.31 | 42,307 |
| 2026-08-10 | $13.28 | $13.28 | 1,499,400 | $13.70 | 66,356 |
| 2026-08-07 | $13.83 | $13.83 | 1,636,900 | $13.86 | 77,934 |
| 2026-08-06 | $13.66 | $13.66 | 2,116,400 | $13.97 | 84,363 |
| 2026-08-05 | $14.03 | $14.03 | 2,985,200 | $14.13 | 216,743 |
| 2026-08-04 | $14.08 | $14.08 | 2,403,100 | $13.54 | 141,973 |
| 2026-08-03 | $13.57 | $13.57 | 1,567,300 | $13.39 | 86,988 |
| 2026-07-31 | $13.42 | $13.42 | 1,706,000 | $13.80 | 73,026 |
| 2026-07-30 | $13.78 | $13.78 | 1,691,500 | $13.60 | 77,912 |
| 2026-07-29 | $13.50 | $13.50 | 2,233,400 | $13.46 | 154,830 |
| 2026-07-28 | $13.65 | $13.65 | 1,412,400 | $13.22 | 68,035 |
| 2026-07-27 | $13.12 | $13.12 | 1,237,000 | $12.95 | 60,215 |
| 2026-07-24 | $12.72 | $12.72 | 1,985,900 | $12.46 | 64,716 |
| 2026-07-23 | $12.47 | $12.47 | 2,577,900 | $12.36 | 130,357 |
| 2026-07-22 | $12.49 | $12.49 | 3,545,300 | $13.26 | 135,746 |
| 2026-07-21 | $13.09 | $13.09 | 4,615,900 | $13.04 | 190,833 |
| 2026-07-20 | $13.06 | $13.06 | 2,191,900 | $13.74 | 85,373 |
| 2026-07-17 | $13.66 | $13.66 | 1,697,700 | — | — |
| 2026-07-16 | $14.05 | $14.05 | 1,771,900 | — | — |
| 2026-07-15 | $13.83 | $13.83 | 2,315,000 | — | — |
| 2026-07-14 | $12.87 | $12.87 | 1,607,000 | — | — |
| 2026-07-13 | $13.32 | $13.32 | 1,203,000 | — | — |
| 2026-07-10 | $13.49 | $13.49 | 922,600 | — | — |
| 2026-07-09 | $13.50 | $13.50 | 1,382,700 | — | — |
| 2026-07-08 | $13.42 | $13.42 | 1,778,400 | — | — |
| 2026-07-07 | $13.81 | $13.81 | 1,623,900 | — | — |
| 2026-07-06 | $13.79 | $13.79 | 1,715,500 | — | — |
| 2026-07-02 | $13.99 | $13.99 | 2,516,500 | — | — |
| 2026-07-01 | $13.84 | $13.84 | 3,752,500 | — | — |
| 2026-06-30 | $13.39 | $13.39 | 2,021,800 | — | — |
| 2026-06-29 | $13.74 | $13.74 | 2,632,200 | — | — |
| 2026-06-26 | $13.65 | $13.65 | 8,507,100 | — | — |
| 2026-06-25 | $13.00 | $13.00 | 1,770,600 | — | — |
| 2026-06-24 | $13.00 | $13.00 | 1,987,900 | — | — |
| 2026-06-23 | $12.79 | $12.79 | 1,775,500 | — | — |
| 2026-06-22 | $12.78 | $12.78 | 1,806,700 | — | — |
| 2026-06-18 | $12.90 | $12.90 | 3,708,400 | — | — |
| 2026-06-17 | $12.93 | $12.93 | 1,938,700 | — | — |
| 2026-06-16 | $13.44 | $13.44 | 1,602,900 | — | — |
| 2026-06-15 | $13.39 | $13.39 | 1,482,000 | — | — |
| 2026-06-12 | $13.50 | $13.50 | 1,593,900 | — | — |
| 2026-06-11 | $13.21 | $13.21 | 1,749,900 | — | — |
| 2026-06-10 | $13.22 | $13.22 | 1,654,500 | — | — |
| 2026-06-09 | $13.81 | $13.81 | 2,439,000 | — | — |
| 2026-06-08 | $13.24 | $13.24 | 1,634,500 | — | — |
| 2026-06-05 | $13.37 | $13.37 | 2,303,000 | — | — |
| 2026-06-04 | $13.27 | $13.27 | 1,569,700 | — | — |
| 2026-06-03 | $12.66 | $12.66 | 2,161,800 | — | — |
| 2026-06-02 | $13.12 | $13.12 | 2,291,500 | — | — |
| 2026-06-01 | $12.54 | $12.54 | 3,279,200 | — | — |
| 2026-05-29 | $12.44 | $12.44 | 2,346,600 | — | — |
| 2026-05-28 | $12.76 | $12.76 | 1,671,800 | — | — |
| 2026-05-27 | $12.89 | $12.89 | 2,020,800 | — | — |
| 2026-05-26 | $12.80 | $12.80 | 1,718,900 | — | — |
| 2026-05-22 | $12.89 | $12.89 | 1,294,500 | — | — |
| 2026-05-21 | $12.82 | $12.82 | 3,031,700 | — | — |
| 2026-05-20 | $12.86 | $12.86 | 1,436,000 | — | — |
| 2026-05-19 | $12.59 | $12.59 | 1,681,300 | — | — |
| 2026-05-18 | $12.64 | $12.64 | 2,360,400 | — | — |
| 2026-05-15 | $12.45 | $12.45 | 2,306,800 | — | — |
| 2026-05-14 | $12.82 | $12.82 | 3,294,000 | — | — |
| 2026-05-13 | $13.04 | $13.04 | 1,202,800 | — | — |
| 2026-05-12 | $13.35 | $13.35 | 1,057,100 | — | — |
| 2026-05-11 | $13.76 | $13.76 | 1,244,500 | — | — |
| 2026-05-08 | $14.19 | $14.19 | 1,006,100 | — | — |
| 2026-05-07 | $13.85 | $13.85 | 2,547,000 | — | — |
| 2026-05-06 | $14.46 | $14.46 | 1,168,300 | — | — |
| 2026-05-05 | $14.53 | $14.53 | 1,739,200 | — | — |
| 2026-05-04 | $13.85 | $13.85 | 2,016,400 | — | — |
| 2026-05-01 | $14.11 | $14.11 | 1,338,100 | — | — |
| 2026-04-30 | $14.04 | $14.04 | 1,993,400 | — | — |
| 2026-04-29 | $13.95 | $13.95 | 1,118,600 | — | — |
| 2026-04-28 | $14.50 | $14.50 | 1,047,600 | — | — |
| 2026-04-27 | $14.39 | $14.39 | 920,400 | — | — |
| 2026-04-24 | $14.35 | $14.35 | 741,200 | — | — |
| 2026-04-23 | $14.28 | $14.28 | 1,214,900 | — | — |
| 2026-04-22 | $14.54 | $14.54 | 816,900 | — | — |
| 2026-04-21 | $14.50 | $14.50 | 993,100 | — | — |
| 2026-04-20 | $14.85 | $14.85 | 1,162,800 | — | — |
| 2026-04-17 | $14.63 | $14.63 | 1,400,500 | — | — |
| 2026-04-16 | $14.03 | $14.03 | 1,259,800 | — | — |
| 2026-04-15 | $13.89 | $13.89 | 933,900 | — | — |
| 2026-04-14 | $14.05 | $14.05 | 2,146,300 | — | — |
| 2026-04-13 | $13.66 | $13.66 | 1,083,900 | — | — |
| 2026-04-10 | $13.22 | $13.22 | 1,469,400 | — | — |
| 2026-04-09 | $13.15 | $13.15 | 4,028,300 | — | — |
| 2026-04-08 | $13.54 | $13.54 | 2,271,100 | — | — |
| 2026-04-07 | $12.70 | $12.70 | 1,353,500 | — | — |
| 2026-04-06 | $12.62 | $12.62 | 922,700 | — | — |
| 2026-04-02 | $12.48 | $12.48 | 1,030,000 | — | — |
| 2026-04-01 | $12.50 | $12.50 | 1,640,800 | — | — |
| 2026-03-31 | $12.26 | $12.26 | 1,509,500 | — | — |
| 2026-03-30 | $11.91 | $11.91 | 1,895,300 | — | — |
| 2026-03-27 | $11.80 | $11.80 | 1,340,000 | — | — |
| 2026-03-26 | $12.07 | $12.07 | 908,100 | — | — |
| 2026-03-25 | $12.18 | $12.18 | 1,013,700 | — | — |
| 2026-03-24 | $11.95 | $11.95 | 2,104,200 | — | — |
| 2026-03-23 | $12.27 | $12.27 | 1,518,700 | — | — |
| 2026-03-20 | $11.84 | $11.84 | 2,888,500 | — | — |
| 2026-03-19 | $12.13 | $12.13 | 1,988,600 | — | — |
| 2026-03-18 | $12.39 | $12.39 | 1,837,100 | — | — |
| 2026-03-17 | $12.47 | $12.47 | 1,050,700 | — | — |
| 2026-03-16 | $12.37 | $12.37 | 2,263,300 | — | — |
| 2026-03-13 | $12.14 | $12.14 | 1,520,200 | — | — |
| 2026-03-12 | $11.89 | $11.89 | 1,245,400 | — | — |
| 2026-03-11 | $12.07 | $12.07 | 1,800,800 | — | — |
| 2026-03-10 | $12.34 | $12.34 | 2,278,300 | — | — |
| 2026-03-09 | $12.77 | $12.77 | 1,939,800 | — | — |
| 2026-03-06 | $12.66 | $12.66 | 1,818,200 | — | — |
| 2026-03-05 | $13.25 | $13.25 | 1,290,400 | — | — |
| 2026-03-04 | $13.42 | $13.42 | 1,488,500 | — | — |
| 2026-03-03 | $13.38 | $13.38 | 2,178,500 | — | — |
| 2026-03-02 | $13.54 | $13.54 | 1,610,900 | — | — |
| 2026-02-27 | $13.41 | $13.41 | 2,594,600 | — | — |
| 2026-02-26 | $13.85 | $13.85 | 2,257,100 | — | — |
| 2026-02-25 | $13.76 | $13.76 | 2,215,100 | — | — |
| 2026-02-24 | $13.57 | $13.57 | 3,069,800 | — | — |
| 2026-02-23 | $12.93 | $12.93 | 3,274,300 | — | — |
| 2026-02-20 | $13.33 | $13.33 | 2,526,500 | — | — |
| 2026-02-19 | $13.13 | $13.13 | 3,948,700 | — | — |
| 2026-02-18 | $13.56 | $13.56 | 5,252,300 | — | — |
| 2026-02-17 | $12.33 | $12.33 | 3,725,400 | — | — |
| 2026-02-13 | $12.89 | $12.89 | 6,001,900 | — | — |
| 2026-02-12 | $12.36 | $12.36 | 10,969,800 | — | — |
| 2026-02-11 | $13.97 | $13.97 | 4,497,200 | — | — |
| 2026-02-10 | $16.21 | $16.21 | 1,076,000 | — | — |
| 2026-02-09 | $16.32 | $16.32 | 1,681,200 | — | — |
| 2026-02-06 | $16.16 | $16.16 | 3,012,500 | — | — |
| 2026-02-05 | $15.12 | $15.12 | 1,855,300 | — | — |
| 2026-02-04 | $15.34 | $15.34 | 1,903,300 | — | — |
| 2026-02-03 | $15.26 | $15.26 | 1,633,700 | — | — |
| 2026-02-02 | $16.20 | $16.20 | 1,468,000 | — | — |
| 2026-01-30 | $16.44 | $16.44 | 1,360,100 | — | — |
| 2026-01-29 | $16.63 | $16.63 | 1,237,800 | — | — |
| 2026-01-28 | $16.53 | $16.53 | 1,545,700 | — | — |
| 2026-01-27 | $16.28 | $16.28 | 818,700 | — | — |
| 2026-01-26 | $16.44 | $16.44 | 1,179,200 | — | — |
| 2026-01-23 | $16.21 | $16.21 | 1,223,000 | — | — |
| 2026-01-22 | $16.63 | $16.63 | 1,523,300 | — | — |
| 2026-01-21 | $17.03 | $17.03 | 1,137,400 | — | — |
| 2026-01-20 | $16.55 | $16.55 | 2,216,200 | — | — |
| 2026-01-16 | $17.20 | $17.20 | 1,447,100 | — | — |
| 2026-01-15 | $17.07 | $17.07 | 1,577,300 | — | — |
| 2026-01-14 | $16.36 | $16.36 | 1,836,300 | — | — |
| 2026-01-13 | $16.65 | $16.65 | 1,513,400 | — | — |
| 2026-01-12 | $17.00 | $17.00 | 1,651,900 | — | — |
| 2026-01-09 | $16.62 | $16.62 | 2,294,400 | — | — |
| 2026-01-08 | $16.47 | $16.47 | 1,059,800 | — | — |
| 2026-01-07 | $16.72 | $16.72 | 1,047,900 | — | — |
| 2026-01-06 | $16.66 | $16.66 | 2,023,100 | — | — |
| 2026-01-05 | $16.73 | $16.73 | 1,516,700 | — | — |
| 2026-01-02 | $15.84 | $15.84 | 1,069,300 | — | — |