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 — 2026
| 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 | — | — |
| 2026-04-14 | $9.82 | $9.82 | 32,300 | — | — |
| 2026-04-13 | $9.63 | $9.63 | 69,200 | — | — |
| 2026-04-10 | $9.72 | $9.72 | 70,400 | — | — |
| 2026-04-09 | $10.00 | $10.00 | 67,900 | — | — |
| 2026-04-08 | $9.77 | $9.77 | 148,100 | — | — |
| 2026-04-07 | $9.57 | $9.57 | 67,500 | — | — |
| 2026-04-06 | $9.76 | $9.76 | 57,900 | — | — |
| 2026-04-02 | $9.41 | $9.41 | 79,100 | — | — |
| 2026-04-01 | $9.59 | $9.59 | 82,200 | — | — |
| 2026-03-31 | $9.83 | $9.83 | 66,400 | — | — |
| 2026-03-30 | $9.87 | $9.87 | 53,100 | — | — |
| 2026-03-27 | $9.95 | $9.95 | 61,200 | — | — |
| 2026-03-26 | $10.12 | $10.12 | 65,600 | — | — |
| 2026-03-25 | $10.31 | $10.31 | 61,500 | — | — |
| 2026-03-24 | $10.14 | $10.14 | 65,300 | — | — |
| 2026-03-23 | $10.15 | $10.15 | 53,400 | — | — |
| 2026-03-20 | $10.25 | $10.25 | 65,700 | — | — |
| 2026-03-19 | $10.32 | $10.32 | 78,900 | — | — |
| 2026-03-18 | $10.12 | $10.12 | 19,700 | — | — |
| 2026-03-17 | $10.34 | $10.34 | 73,900 | — | — |
| 2026-03-16 | $10.26 | $10.26 | 73,100 | — | — |
| 2026-03-13 | $10.02 | $10.02 | 94,000 | — | — |
| 2026-03-12 | $9.71 | $9.71 | 42,300 | — | — |
| 2026-03-11 | $10.09 | $10.09 | 40,700 | — | — |
| 2026-03-10 | $10.15 | $10.15 | 31,600 | — | — |
| 2026-03-09 | $10.21 | $10.21 | 81,200 | — | — |
| 2026-03-06 | $10.10 | $10.10 | 81,600 | — | — |
| 2026-03-05 | $10.07 | $10.07 | 55,700 | — | — |
| 2026-03-04 | $10.26 | $10.26 | 66,100 | — | — |
| 2026-03-03 | $10.20 | $10.20 | 137,800 | — | — |
| 2026-03-02 | $10.65 | $10.65 | 95,300 | — | — |
| 2026-02-27 | $10.72 | $10.72 | 100,600 | — | — |
| 2026-02-26 | $10.47 | $10.47 | 82,200 | — | — |
| 2026-02-25 | $10.21 | $10.21 | 159,600 | — | — |
| 2026-02-24 | $10.26 | $10.26 | 112,100 | — | — |
| 2026-02-23 | $9.74 | $9.74 | 88,700 | — | — |
| 2026-02-20 | $10.18 | $10.18 | 239,300 | — | — |
| 2026-02-19 | $9.24 | $9.24 | 122,400 | — | — |
| 2026-02-18 | $9.18 | $9.18 | 96,700 | — | — |
| 2026-02-17 | $9.31 | $9.31 | 80,300 | — | — |
| 2026-02-13 | $9.28 | $9.28 | 209,200 | — | — |
| 2026-02-12 | $9.05 | $9.05 | 215,700 | — | — |
| 2026-02-11 | $9.48 | $9.48 | 116,200 | — | — |
| 2026-02-10 | $9.83 | $9.83 | 47,500 | — | — |
| 2026-02-09 | $9.72 | $9.72 | 60,300 | — | — |
| 2026-02-06 | $9.89 | $9.89 | 66,800 | — | — |
| 2026-02-05 | $9.55 | $9.55 | 84,900 | — | — |
| 2026-02-04 | $9.87 | $9.87 | 80,800 | — | — |
| 2026-02-03 | $9.95 | $9.95 | 82,400 | — | — |
| 2026-02-02 | $10.16 | $10.16 | 66,400 | — | — |
| 2026-01-30 | $10.40 | $10.40 | 73,000 | — | — |
| 2026-01-29 | $10.54 | $10.54 | 51,900 | — | — |
| 2026-01-28 | $10.79 | $10.79 | 179,100 | — | — |
| 2026-01-27 | $11.32 | $11.32 | 54,700 | — | — |
| 2026-01-26 | $10.86 | $10.86 | 54,900 | — | — |
| 2026-01-23 | $11.39 | $11.39 | 78,000 | — | — |
| 2026-01-22 | $10.87 | $10.87 | 299,000 | — | — |
| 2026-01-21 | $11.27 | $11.27 | 82,400 | — | — |
| 2026-01-20 | $11.44 | $11.44 | 234,500 | — | — |
| 2026-01-16 | $12.01 | $12.01 | 245,300 | — | — |
| 2026-01-15 | $12.47 | $12.47 | 172,900 | — | — |
| 2026-01-14 | $12.81 | $12.81 | 79,300 | — | — |
| 2026-01-13 | $12.73 | $12.73 | 80,400 | — | — |
| 2026-01-12 | $12.61 | $12.61 | 59,700 | — | — |
| 2026-01-09 | $11.79 | $11.79 | 50,000 | — | — |
| 2026-01-08 | $12.18 | $12.18 | 115,500 | — | — |
| 2026-01-07 | $11.41 | $11.41 | 67,000 | — | — |
| 2026-01-06 | $10.87 | $10.87 | 215,600 | — | — |
| 2026-01-05 | $11.39 | $11.39 | 87,000 | — | — |
| 2026-01-02 | $11.22 | $11.22 | 101,200 | — | — |