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
- 2021-01-21 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 | — | — | — | $13.80 | 21,945 |
| 2026-09-03 | — | — | — | $13.66 | 53,606 |
| 2026-09-02 | — | — | — | $13.84 | 21,952 |
| 2026-09-01 | — | — | — | $13.72 | 27,330 |
| 2026-08-31 | — | — | — | $14.43 | 25,029 |
| 2026-08-28 | — | — | — | $14.64 | 12,298 |
| 2026-08-27 | $14.37 | $14.37 | 529,200 | $14.47 | 28,585 |
| 2026-08-26 | $14.70 | $14.70 | 314,400 | $15.34 | 16,171 |
| 2026-08-25 | $15.31 | $15.31 | 382,400 | $15.23 | 19,923 |
| 2026-08-24 | $14.76 | $14.76 | 382,800 | $15.10 | 12,730 |
| 2026-08-21 | $14.92 | $14.92 | 400,500 | $14.80 | 13,859 |
| 2026-08-20 | $14.69 | $14.69 | 482,400 | $14.51 | 23,565 |
| 2026-08-19 | $14.91 | $14.91 | 640,100 | $15.10 | 32,518 |
| 2026-08-18 | $14.29 | $14.29 | 593,400 | $15.18 | 27,595 |
| 2026-08-17 | $15.08 | $15.08 | 514,400 | $15.17 | 45,116 |
| 2026-08-14 | $15.60 | $15.60 | 605,900 | $15.59 | 24,756 |
| 2026-08-13 | $14.84 | $14.84 | 555,900 | $14.72 | 28,734 |
| 2026-08-12 | $14.39 | $14.39 | 595,200 | $14.02 | 27,383 |
| 2026-08-11 | $14.14 | $14.14 | 766,700 | $14.10 | 45,871 |
| 2026-08-10 | $13.79 | $13.79 | 1,351,100 | $14.54 | 59,498 |
| 2026-08-07 | $15.03 | $15.03 | 1,032,700 | $14.16 | 56,078 |
| 2026-08-06 | $14.02 | $14.02 | 502,600 | $14.60 | 15,640 |
| 2026-08-05 | $14.82 | $14.82 | 558,600 | $14.04 | 28,603 |
| 2026-08-04 | $14.29 | $14.29 | 1,158,900 | $13.25 | 42,635 |
| 2026-08-03 | $13.00 | $13.00 | 1,075,500 | $13.20 | 58,144 |
| 2026-07-31 | $12.79 | $12.79 | 926,800 | $13.06 | 51,926 |
| 2026-07-30 | $13.34 | $13.34 | 813,700 | $15.26 | 57,742 |
| 2026-07-29 | $15.42 | $15.42 | 480,100 | $15.71 | 33,997 |
| 2026-07-28 | $16.23 | $16.23 | 477,800 | $16.03 | 31,944 |
| 2026-07-27 | $15.63 | $15.63 | 490,300 | $16.55 | 31,535 |
| 2026-07-24 | $15.92 | $15.92 | 566,300 | $14.70 | 26,216 |
| 2026-07-23 | $14.63 | $14.63 | 718,300 | $14.95 | 41,231 |
| 2026-07-22 | $15.27 | $15.27 | 560,900 | $15.75 | 30,859 |
| 2026-07-21 | $15.24 | $15.24 | 528,200 | $14.71 | 29,169 |
| 2026-07-20 | $14.88 | $14.88 | 604,900 | $15.42 | 28,553 |
| 2026-07-17 | $15.84 | $15.84 | 498,400 | — | — |
| 2026-07-16 | $16.52 | $16.52 | 501,900 | — | — |
| 2026-07-15 | $16.15 | $16.15 | 544,100 | — | — |
| 2026-07-14 | $15.75 | $15.75 | 447,700 | — | — |
| 2026-07-13 | $15.54 | $15.54 | 506,600 | — | — |
| 2026-07-10 | $15.83 | $15.83 | 536,600 | — | — |
| 2026-07-09 | $15.61 | $15.61 | 490,500 | — | — |
| 2026-07-08 | $15.65 | $15.65 | 1,038,600 | — | — |
| 2026-07-07 | $16.57 | $16.57 | 578,900 | — | — |
| 2026-07-06 | $16.38 | $16.38 | 682,600 | — | — |
| 2026-07-02 | $16.79 | $16.79 | 511,800 | — | — |
| 2026-07-01 | $16.39 | $16.39 | 701,000 | — | — |
| 2026-06-30 | $17.26 | $17.26 | 817,300 | — | — |
| 2026-06-29 | $17.40 | $17.40 | 906,600 | — | — |
| 2026-06-26 | $17.20 | $17.20 | 897,400 | — | — |
| 2026-06-25 | $16.79 | $16.79 | 711,600 | — | — |
| 2026-06-24 | $16.73 | $16.73 | 1,028,600 | — | — |
| 2026-06-23 | $14.75 | $14.75 | 403,200 | — | — |
| 2026-06-22 | $14.44 | $14.44 | 569,600 | — | — |
| 2026-06-18 | $15.60 | $15.60 | 1,492,900 | — | — |
| 2026-06-17 | $14.52 | $14.52 | 752,800 | — | — |
| 2026-06-16 | $14.96 | $14.96 | 505,700 | — | — |
| 2026-06-15 | $14.91 | $14.91 | 606,300 | — | — |
| 2026-06-12 | $15.05 | $15.05 | 645,100 | — | — |
| 2026-06-11 | $15.12 | $15.12 | 608,500 | — | — |
| 2026-06-10 | $14.43 | $14.43 | 626,000 | — | — |
| 2026-06-09 | $14.82 | $14.82 | 561,500 | — | — |
| 2026-06-08 | $14.30 | $14.30 | 339,700 | — | — |
| 2026-06-05 | $14.60 | $14.60 | 599,800 | — | — |
| 2026-06-04 | $14.35 | $14.35 | 747,300 | — | — |
| 2026-06-03 | $14.48 | $14.48 | 683,200 | — | — |
| 2026-06-02 | $15.05 | $15.05 | 474,200 | — | — |
| 2026-06-01 | $15.61 | $15.61 | 537,500 | — | — |
| 2026-05-29 | $15.46 | $15.46 | 609,900 | — | — |
| 2026-05-28 | $15.53 | $15.53 | 555,000 | — | — |
| 2026-05-27 | $15.46 | $15.46 | 623,600 | — | — |
| 2026-05-26 | $14.88 | $14.88 | 609,800 | — | — |
| 2026-05-22 | $14.59 | $14.59 | 538,800 | — | — |
| 2026-05-21 | $14.63 | $14.63 | 728,200 | — | — |
| 2026-05-20 | $13.93 | $13.93 | 763,500 | — | — |
| 2026-05-19 | $12.57 | $12.57 | 1,252,800 | — | — |
| 2026-05-18 | $12.85 | $12.85 | 1,110,000 | — | — |
| 2026-05-15 | $13.10 | $13.10 | 982,400 | — | — |
| 2026-05-14 | $13.59 | $13.59 | 868,900 | — | — |
| 2026-05-13 | $13.43 | $13.43 | 1,046,200 | — | — |
| 2026-05-12 | $13.02 | $13.02 | 2,736,000 | — | — |
| 2026-05-11 | $15.03 | $15.03 | 2,001,900 | — | — |
| 2026-05-08 | $14.32 | $14.32 | 568,300 | — | — |
| 2026-05-07 | $14.35 | $14.35 | 630,700 | — | — |
| 2026-05-06 | $14.65 | $14.65 | 952,200 | — | — |
| 2026-05-05 | $14.21 | $14.21 | 795,200 | — | — |
| 2026-05-04 | $14.04 | $14.04 | 741,100 | — | — |
| 2026-05-01 | $15.26 | $15.26 | 725,900 | — | — |
| 2026-04-30 | $14.60 | $14.60 | 592,400 | — | — |
| 2026-04-29 | $14.15 | $14.15 | 520,100 | — | — |
| 2026-04-28 | $14.78 | $14.78 | 451,500 | — | — |
| 2026-04-27 | $14.85 | $14.85 | 376,100 | — | — |
| 2026-04-24 | $15.21 | $15.21 | 481,400 | — | — |
| 2026-04-23 | $15.39 | $15.39 | 438,300 | — | — |
| 2026-04-22 | $15.65 | $15.65 | 606,000 | — | — |
| 2026-04-21 | $15.52 | $15.52 | 819,700 | — | — |
| 2026-04-20 | $15.72 | $15.72 | 677,900 | — | — |
| 2026-04-17 | $14.82 | $14.82 | 741,000 | — | — |
| 2026-04-16 | $13.58 | $13.58 | 487,300 | — | — |
| 2026-04-15 | $13.47 | $13.47 | 502,600 | — | — |
| 2026-04-14 | $13.84 | $13.84 | 516,600 | — | — |
| 2026-04-13 | $14.31 | $14.31 | 511,100 | — | — |
| 2026-04-10 | $13.89 | $13.89 | 381,700 | — | — |
| 2026-04-09 | $14.25 | $14.25 | 733,000 | — | — |
| 2026-04-08 | $14.18 | $14.18 | 815,100 | — | — |
| 2026-04-07 | $13.42 | $13.42 | 713,000 | — | — |
| 2026-04-06 | $14.53 | $14.53 | 501,300 | — | — |
| 2026-04-02 | $14.07 | $14.07 | 546,200 | — | — |
| 2026-04-01 | $14.04 | $14.04 | 476,000 | — | — |
| 2026-03-31 | $13.92 | $13.92 | 582,400 | — | — |
| 2026-03-30 | $13.48 | $13.48 | 660,200 | — | — |
| 2026-03-27 | $13.39 | $13.39 | 709,100 | — | — |
| 2026-03-26 | $14.21 | $14.21 | 530,600 | — | — |
| 2026-03-25 | $14.41 | $14.41 | 658,200 | — | — |
| 2026-03-24 | $14.08 | $14.08 | 771,700 | — | — |
| 2026-03-23 | $14.19 | $14.19 | 1,165,900 | — | — |
| 2026-03-20 | $13.82 | $13.82 | 1,580,700 | — | — |
| 2026-03-19 | $14.10 | $14.10 | 1,066,600 | — | — |
| 2026-03-18 | $14.25 | $14.25 | 1,054,800 | — | — |
| 2026-03-17 | $15.19 | $15.19 | 759,000 | — | — |
| 2026-03-16 | $15.77 | $15.77 | 1,064,400 | — | — |
| 2026-03-13 | $15.47 | $15.47 | 746,700 | — | — |
| 2026-03-12 | $14.80 | $14.80 | 953,500 | — | — |
| 2026-03-11 | $15.34 | $15.34 | 891,000 | — | — |
| 2026-03-10 | $15.80 | $15.80 | 1,034,700 | — | — |
| 2026-03-09 | $15.71 | $15.71 | 1,213,500 | — | — |
| 2026-03-06 | $16.40 | $16.40 | 673,200 | — | — |
| 2026-03-05 | $17.25 | $17.25 | 757,400 | — | — |
| 2026-03-04 | $17.57 | $17.57 | 349,200 | — | — |
| 2026-03-03 | $17.55 | $17.55 | 580,900 | — | — |
| 2026-03-02 | $17.71 | $17.71 | 702,500 | — | — |
| 2026-02-27 | $18.07 | $18.07 | 616,000 | — | — |
| 2026-02-26 | $18.42 | $18.42 | 460,600 | — | — |
| 2026-02-25 | $18.44 | $18.44 | 458,800 | — | — |
| 2026-02-24 | $19.20 | $19.20 | 551,300 | — | — |
| 2026-02-23 | $20.03 | $20.03 | 706,300 | — | — |
| 2026-02-20 | $20.49 | $20.49 | 368,500 | — | — |
| 2026-02-19 | $20.69 | $20.69 | 297,000 | — | — |
| 2026-02-18 | $20.86 | $20.86 | 266,900 | — | — |
| 2026-02-17 | $20.99 | $20.99 | 423,600 | — | — |
| 2026-02-13 | $21.05 | $21.05 | 512,500 | — | — |
| 2026-02-12 | $20.39 | $20.39 | 424,000 | — | — |
| 2026-02-11 | $20.60 | $20.60 | 386,100 | — | — |
| 2026-02-10 | $21.05 | $21.05 | 463,300 | — | — |
| 2026-02-09 | $19.71 | $19.71 | 376,500 | — | — |
| 2026-02-06 | $19.57 | $19.57 | 469,000 | — | — |
| 2026-02-05 | $19.00 | $19.00 | 434,400 | — | — |
| 2026-02-04 | $19.37 | $19.37 | 798,700 | — | — |
| 2026-02-03 | $18.18 | $18.18 | 503,100 | — | — |
| 2026-02-02 | $17.95 | $17.95 | 366,100 | — | — |
| 2026-01-30 | $18.39 | $18.39 | 443,000 | — | — |
| 2026-01-29 | $18.61 | $18.61 | 531,000 | — | — |
| 2026-01-28 | $18.43 | $18.43 | 504,600 | — | — |
| 2026-01-27 | $18.41 | $18.41 | 388,800 | — | — |
| 2026-01-26 | $18.59 | $18.59 | 357,900 | — | — |
| 2026-01-23 | $19.20 | $19.20 | 225,400 | — | — |
| 2026-01-22 | $19.35 | $19.35 | 325,900 | — | — |
| 2026-01-21 | $19.78 | $19.78 | 376,000 | — | — |
| 2026-01-20 | $19.23 | $19.23 | 309,100 | — | — |
| 2026-01-16 | $19.58 | $19.58 | 458,700 | — | — |
| 2026-01-15 | $20.30 | $20.30 | 404,500 | — | — |
| 2026-01-14 | $19.66 | $19.66 | 321,300 | — | — |
| 2026-01-13 | $19.93 | $19.93 | 279,900 | — | — |
| 2026-01-12 | $19.91 | $19.91 | 439,000 | — | — |
| 2026-01-09 | $19.65 | $19.65 | 744,800 | — | — |
| 2026-01-08 | $17.64 | $17.64 | 640,500 | — | — |
| 2026-01-07 | $16.98 | $16.98 | 724,100 | — | — |
| 2026-01-06 | $17.49 | $17.49 | 496,700 | — | — |
| 2026-01-05 | $17.15 | $17.15 | 456,700 | — | — |
| 2026-01-02 | $17.14 | $17.14 | 447,900 | — | — |