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
- 2019-10-25 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 | — | — | — | $15.38 | 728 |
| 2026-09-03 | — | — | — | $14.83 | 1,629 |
| 2026-09-02 | — | — | — | $16.03 | 7,200 |
| 2026-09-01 | — | — | — | $16.44 | 4,416 |
| 2026-08-31 | — | — | — | $16.87 | 2,266 |
| 2026-08-28 | — | — | — | $16.53 | 2,488 |
| 2026-08-27 | $16.44 | $16.44 | 57,600 | $16.21 | 3,921 |
| 2026-08-26 | $16.79 | $16.79 | 56,000 | $16.24 | 746 |
| 2026-08-25 | $16.32 | $16.32 | 83,300 | $16.91 | 6,257 |
| 2026-08-24 | $16.72 | $16.72 | 101,500 | $17.90 | 3,283 |
| 2026-08-21 | $18.34 | $18.34 | 111,400 | $16.91 | 1,801 |
| 2026-08-20 | $16.86 | $16.86 | 66,000 | $16.46 | 2,719 |
| 2026-08-19 | $16.65 | $16.65 | 113,300 | $17.05 | 1,855 |
| 2026-08-18 | $17.01 | $17.01 | 64,400 | $16.22 | 370 |
| 2026-08-17 | $16.29 | $16.29 | 125,300 | $17.23 | 2,353 |
| 2026-08-14 | $17.95 | $17.95 | 72,700 | $17.29 | 4,822 |
| 2026-08-13 | $17.46 | $17.46 | 62,100 | $18.76 | 1,766 |
| 2026-08-12 | $18.45 | $18.45 | 39,200 | $18.30 | 695 |
| 2026-08-11 | $18.36 | $18.36 | 28,100 | $18.38 | 156 |
| 2026-08-10 | $18.12 | $18.12 | 36,200 | $18.12 | 573 |
| 2026-08-07 | $18.14 | $18.14 | 22,100 | $17.62 | 1,170 |
| 2026-08-06 | $17.54 | $17.54 | 21,000 | $17.27 | 2,127 |
| 2026-08-05 | $17.24 | $17.24 | 46,800 | $16.60 | 1,209 |
| 2026-08-04 | $16.72 | $16.72 | 39,800 | $16.73 | 2,393 |
| 2026-08-03 | $16.27 | $16.27 | 131,000 | $16.72 | 9,384 |
| 2026-07-31 | $16.80 | $16.80 | 75,600 | $15.40 | 3,013 |
| 2026-07-30 | $16.37 | $16.37 | 62,900 | $15.63 | 2,604 |
| 2026-07-29 | $15.67 | $15.67 | 55,300 | $15.83 | 3,550 |
| 2026-07-28 | $15.98 | $15.98 | 50,500 | $16.02 | 526 |
| 2026-07-27 | $15.86 | $15.86 | 34,500 | $15.64 | 1,156 |
| 2026-07-24 | $15.36 | $15.36 | 45,900 | $14.91 | 610 |
| 2026-07-23 | $14.65 | $14.65 | 32,300 | $14.50 | 1,180 |
| 2026-07-22 | $14.72 | $14.72 | 20,800 | $15.52 | 697 |
| 2026-07-21 | $15.08 | $15.08 | 25,500 | $15.40 | 586 |
| 2026-07-20 | $15.37 | $15.37 | 43,300 | $14.24 | 1,415 |
| 2026-07-17 | $14.55 | $14.55 | 85,200 | — | — |
| 2026-07-16 | $14.17 | $14.17 | 16,800 | — | — |
| 2026-07-15 | $14.48 | $14.48 | 31,400 | — | — |
| 2026-07-14 | $13.95 | $13.95 | 27,600 | — | — |
| 2026-07-13 | $13.77 | $13.77 | 102,700 | — | — |
| 2026-07-10 | $13.47 | $13.47 | 139,500 | — | — |
| 2026-07-09 | $14.17 | $14.17 | 78,700 | — | — |
| 2026-07-08 | $14.08 | $14.08 | 124,900 | — | — |
| 2026-07-07 | $13.05 | $13.05 | 67,500 | — | — |
| 2026-07-06 | $12.65 | $12.65 | 20,000 | — | — |
| 2026-07-02 | $12.59 | $12.59 | 50,600 | — | — |
| 2026-07-01 | $12.00 | $12.00 | 9,900 | — | — |
| 2026-06-30 | $12.30 | $12.30 | 146,300 | — | — |
| 2026-06-29 | $11.93 | $11.93 | 107,800 | — | — |
| 2026-06-26 | $11.12 | $11.12 | 99,500 | — | — |
| 2026-06-25 | $11.03 | $11.03 | 81,100 | — | — |
| 2026-06-24 | $10.73 | $10.73 | 223,300 | — | — |
| 2026-06-23 | $11.78 | $11.78 | 94,900 | — | — |
| 2026-06-22 | $11.11 | $11.11 | 98,600 | — | — |
| 2026-06-18 | $12.05 | $12.05 | 128,500 | — | — |
| 2026-06-17 | $11.56 | $11.56 | 51,400 | — | — |
| 2026-06-16 | $11.64 | $11.64 | 52,500 | — | — |
| 2026-06-15 | $11.83 | $11.83 | 107,900 | — | — |
| 2026-06-12 | $11.40 | $11.40 | 59,200 | — | — |
| 2026-06-11 | $11.61 | $11.61 | 169,000 | — | — |
| 2026-06-10 | $11.76 | $11.76 | 77,500 | — | — |
| 2026-06-09 | $11.84 | $11.84 | 98,800 | — | — |
| 2026-06-08 | $11.76 | $11.76 | 100,100 | — | — |
| 2026-06-05 | $11.66 | $11.66 | 78,400 | — | — |
| 2026-06-04 | $11.54 | $11.54 | 99,300 | — | — |
| 2026-06-03 | $11.38 | $11.38 | 63,100 | — | — |
| 2026-06-02 | $11.57 | $11.57 | 97,400 | — | — |
| 2026-06-01 | $12.23 | $12.23 | 105,300 | — | — |
| 2026-05-29 | $11.95 | $11.95 | 111,200 | — | — |
| 2026-05-28 | $11.64 | $11.64 | 84,200 | — | — |
| 2026-05-27 | $11.89 | $11.89 | 147,500 | — | — |
| 2026-05-26 | $11.14 | $11.14 | 206,900 | — | — |
| 2026-05-22 | $12.96 | $12.96 | 242,200 | — | — |
| 2026-05-21 | $11.54 | $11.54 | 210,100 | — | — |
| 2026-05-20 | $12.40 | $12.40 | 63,100 | — | — |
| 2026-05-19 | $12.00 | $12.00 | 59,900 | — | — |
| 2026-05-18 | $11.85 | $11.85 | 59,800 | — | — |
| 2026-05-15 | $12.00 | $12.00 | 52,600 | — | — |
| 2026-05-14 | $12.37 | $12.37 | 45,900 | — | — |
| 2026-05-13 | $12.42 | $12.42 | 78,200 | — | — |
| 2026-05-12 | $12.25 | $12.25 | 66,100 | — | — |
| 2026-05-11 | $12.16 | $12.16 | 94,700 | — | — |
| 2026-05-08 | $12.42 | $12.42 | 76,900 | — | — |
| 2026-05-07 | $12.00 | $12.00 | 65,100 | — | — |
| 2026-05-06 | $11.60 | $11.60 | 58,600 | — | — |
| 2026-05-05 | $11.24 | $11.24 | 46,500 | — | — |
| 2026-05-04 | $11.18 | $11.18 | 44,400 | — | — |
| 2026-05-01 | $10.75 | $10.75 | 16,600 | — | — |
| 2026-04-30 | $11.74 | $11.74 | 71,600 | — | — |
| 2026-04-29 | $11.50 | $11.50 | 97,300 | — | — |
| 2026-04-28 | $11.18 | $11.18 | 64,400 | — | — |
| 2026-04-27 | $10.98 | $10.98 | 89,200 | — | — |
| 2026-04-24 | $10.95 | $10.95 | 50,000 | — | — |
| 2026-04-23 | $10.47 | $10.47 | 73,600 | — | — |
| 2026-04-22 | $10.69 | $10.69 | 26,500 | — | — |
| 2026-04-21 | $10.48 | $10.48 | 46,800 | — | — |
| 2026-04-20 | $10.77 | $10.77 | 56,700 | — | — |
| 2026-04-17 | $10.71 | $10.71 | 82,200 | — | — |
| 2026-04-16 | $10.66 | $10.66 | 75,900 | — | — |
| 2026-04-15 | $9.70 | $9.70 | 11,600 | — | — |