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
- 2021-01-04 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 | — | — | — | $15.68 | 24,293 |
| 2026-09-03 | — | — | — | $15.41 | 59,691 |
| 2026-09-02 | — | — | — | $15.16 | 26,208 |
| 2026-09-01 | — | — | — | $15.14 | 49,826 |
| 2026-08-31 | — | — | — | $14.92 | 33,104 |
| 2026-08-28 | — | — | — | $14.77 | 20,827 |
| 2026-08-27 | $15.07 | $20.25 | 722,600 | $14.78 | 38,799 |
| 2026-08-26 | $14.93 | $20.06 | 716,700 | $14.48 | 55,224 |
| 2026-08-25 | $14.67 | $19.71 | 542,400 | $14.59 | 29,564 |
| 2026-08-24 | $14.83 | $19.92 | 594,100 | $14.60 | 32,064 |
| 2026-08-21 | $14.66 | $19.69 | 545,500 | $14.74 | 30,583 |
| 2026-08-20 | $14.71 | $19.76 | 826,000 | $14.68 | 48,584 |
| 2026-08-19 | $14.42 | $19.37 | 1,379,900 | $14.36 | 119,653 |
| 2026-08-18 | $14.40 | $19.35 | 1,156,000 | $14.64 | 79,837 |
| 2026-08-17 | $14.39 | $19.33 | 745,500 | $14.39 | 52,274 |
| 2026-08-14 | $14.32 | $19.24 | 832,200 | $14.58 | 50,845 |
| 2026-08-13 | $14.17 | $19.04 | 1,467,400 | $14.28 | 65,991 |
| 2026-08-12 | $14.48 | $19.45 | 503,500 | $14.63 | 28,762 |
| 2026-08-11 | $14.65 | $19.68 | 652,000 | $14.42 | 37,517 |
| 2026-08-10 | $14.34 | $19.26 | 749,600 | $14.15 | 50,719 |
| 2026-08-07 | $13.85 | $18.61 | 863,600 | $13.32 | 54,275 |
| 2026-08-06 | $13.49 | $18.12 | 1,152,700 | $13.53 | 83,466 |
| 2026-08-05 | $13.09 | $17.59 | 786,200 | $13.41 | 51,684 |
| 2026-08-04 | $13.40 | $18.00 | 1,138,700 | $13.18 | 76,470 |
| 2026-08-03 | $13.55 | $18.20 | 1,230,500 | $13.32 | 78,897 |
| 2026-07-31 | $13.46 | $18.08 | 619,500 | $13.04 | 24,210 |
| 2026-07-30 | $13.06 | $17.54 | 670,200 | $12.95 | 49,454 |
| 2026-07-29 | $13.05 | $17.53 | 810,300 | $12.88 | 39,765 |
| 2026-07-28 | $12.50 | $16.79 | 1,041,400 | $12.83 | 43,262 |
| 2026-07-27 | $12.71 | $17.07 | 1,339,700 | $12.87 | 68,626 |
| 2026-07-24 | $13.23 | $17.77 | 534,000 | $13.23 | 24,410 |
| 2026-07-23 | $13.24 | $17.79 | 742,700 | $13.63 | 28,906 |
| 2026-07-22 | $13.37 | $17.96 | 927,800 | $13.53 | 54,976 |
| 2026-07-21 | $13.31 | $17.88 | 607,000 | $13.09 | 37,642 |
| 2026-07-20 | $13.14 | $17.65 | 558,500 | $13.24 | 28,485 |
| 2026-07-17 | $13.36 | $17.95 | 587,900 | — | — |
| 2026-07-16 | $13.34 | $17.92 | 938,100 | — | — |
| 2026-07-15 | $13.28 | $17.84 | 866,600 | — | — |
| 2026-07-14 | $13.34 | $17.92 | 651,600 | — | — |
| 2026-07-13 | $13.74 | $18.46 | 916,800 | — | — |
| 2026-07-10 | $13.38 | $17.97 | 766,500 | — | — |
| 2026-07-09 | $13.68 | $18.38 | 764,800 | — | — |
| 2026-07-08 | $13.94 | $18.73 | 1,220,200 | — | — |
| 2026-07-07 | $13.92 | $18.70 | 1,135,900 | — | — |
| 2026-07-06 | $13.44 | $18.06 | 1,022,900 | — | — |
| 2026-07-02 | $14.30 | $19.21 | 1,192,400 | — | — |
| 2026-07-01 | $13.57 | $18.23 | 1,423,300 | — | — |
| 2026-06-30 | $13.86 | $18.62 | 1,422,800 | — | — |
| 2026-06-29 | $13.48 | $18.11 | 1,420,600 | — | — |
| 2026-06-26 | $12.98 | $17.44 | 3,259,800 | — | — |
| 2026-06-25 | $12.52 | $16.82 | 1,006,700 | — | — |
| 2026-06-24 | $12.77 | $17.16 | 874,500 | — | — |
| 2026-06-23 | $12.93 | $17.37 | 967,800 | — | — |
| 2026-06-22 | $13.12 | $17.63 | 1,999,200 | — | — |
| 2026-06-18 | $13.00 | $17.46 | 4,694,400 | — | — |
| 2026-06-17 | $12.99 | $17.45 | 1,194,900 | — | — |
| 2026-06-16 | $13.25 | $17.80 | 789,700 | — | — |
| 2026-06-15 | $13.16 | $17.68 | 1,234,500 | — | — |
| 2026-06-12 | $13.85 | $18.61 | 683,700 | — | — |
| 2026-06-11 | $13.73 | $18.45 | 718,000 | — | — |
| 2026-06-10 | $14.34 | $19.26 | 668,300 | — | — |
| 2026-06-09 | $13.73 | $18.45 | 947,400 | — | — |
| 2026-06-08 | $13.83 | $18.58 | 576,100 | — | — |
| 2026-06-05 | $13.82 | $18.57 | 824,900 | — | — |
| 2026-06-04 | $14.11 | $18.96 | 687,700 | — | — |
| 2026-06-03 | $14.06 | $18.89 | 1,002,700 | — | — |
| 2026-06-02 | $14.27 | $19.17 | 1,924,000 | — | — |
| 2026-06-01 | $14.91 | $20.03 | 926,300 | — | — |
| 2026-05-29 | $14.55 | $19.55 | 929,900 | — | — |
| 2026-05-28 | $14.83 | $19.53 | 889,900 | — | — |
| 2026-05-27 | $14.54 | $19.15 | 1,240,700 | — | — |
| 2026-05-26 | $15.11 | $19.90 | 739,700 | — | — |
| 2026-05-22 | $15.49 | $20.40 | 555,100 | — | — |
| 2026-05-21 | $15.76 | $20.76 | 506,300 | — | — |
| 2026-05-20 | $16.36 | $21.55 | 612,100 | — | — |
| 2026-05-19 | $16.78 | $22.10 | 712,200 | — | — |
| 2026-05-18 | $16.54 | $21.79 | 608,900 | — | — |
| 2026-05-15 | $16.08 | $21.18 | 691,800 | — | — |
| 2026-05-14 | $16.14 | $21.26 | 462,100 | — | — |
| 2026-05-13 | $15.58 | $20.52 | 566,300 | — | — |
| 2026-05-12 | $15.87 | $20.90 | 654,500 | — | — |
| 2026-05-11 | $15.71 | $20.69 | 770,900 | — | — |
| 2026-05-08 | $15.65 | $20.61 | 660,000 | — | — |
| 2026-05-07 | $15.57 | $20.51 | 1,288,500 | — | — |
| 2026-05-06 | $15.35 | $20.22 | 797,600 | — | — |
| 2026-05-05 | $16.36 | $21.55 | 468,900 | — | — |
| 2026-05-04 | $16.82 | $22.15 | 553,000 | — | — |
| 2026-05-01 | $16.45 | $21.67 | 527,400 | — | — |
| 2026-04-30 | $16.65 | $21.93 | 638,800 | — | — |
| 2026-04-29 | $16.36 | $21.55 | 658,000 | — | — |
| 2026-04-28 | $16.00 | $21.07 | 452,300 | — | — |
| 2026-04-27 | $15.67 | $20.64 | 616,800 | — | — |
| 2026-04-24 | $15.48 | $20.39 | 538,200 | — | — |
| 2026-04-23 | $15.60 | $20.55 | 559,600 | — | — |
| 2026-04-22 | $15.53 | $20.46 | 470,900 | — | — |
| 2026-04-21 | $15.19 | $20.01 | 524,100 | — | — |
| 2026-04-20 | $15.31 | $20.17 | 749,000 | — | — |
| 2026-04-17 | $15.21 | $20.03 | 1,435,100 | — | — |
| 2026-04-16 | $15.77 | $20.77 | 880,300 | — | — |
| 2026-04-15 | $15.55 | $20.48 | 1,295,500 | — | — |