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
- 2021-07-30 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 | — | — | — | $13.88 | 55,855 |
| 2026-09-03 | — | — | — | $14.12 | 60,743 |
| 2026-09-02 | — | — | — | $13.91 | 47,800 |
| 2026-09-01 | — | — | — | $13.93 | 52,663 |
| 2026-08-31 | — | — | — | $13.75 | 66,645 |
| 2026-08-28 | — | — | — | $13.83 | 60,259 |
| 2026-08-27 | $13.69 | $15.30 | 1,471,400 | $13.50 | 107,485 |
| 2026-08-26 | $13.63 | $15.24 | 1,582,200 | $13.54 | 82,641 |
| 2026-08-25 | $13.54 | $15.14 | 1,111,100 | $13.45 | 79,572 |
| 2026-08-24 | $13.46 | $15.05 | 959,100 | $13.51 | 59,858 |
| 2026-08-21 | $13.31 | $14.88 | 676,500 | $13.37 | 40,354 |
| 2026-08-20 | $13.37 | $14.95 | 828,800 | $13.25 | 48,142 |
| 2026-08-19 | $13.29 | $14.86 | 817,100 | $13.07 | 56,377 |
| 2026-08-18 | $12.92 | $14.44 | 1,132,500 | $13.01 | 80,812 |
| 2026-08-17 | $12.93 | $14.45 | 1,320,200 | $13.15 | 91,524 |
| 2026-08-14 | $13.30 | $14.87 | 853,900 | $13.22 | 57,159 |
| 2026-08-13 | $13.36 | $14.93 | 1,015,600 | $13.09 | 60,474 |
| 2026-08-12 | $12.98 | $14.51 | 1,216,600 | $13.02 | 51,016 |
| 2026-08-11 | $12.96 | $14.49 | 1,572,600 | $12.94 | 121,750 |
| 2026-08-10 | $12.98 | $14.51 | 2,861,500 | $12.96 | 137,381 |
| 2026-08-07 | $13.83 | $15.46 | 768,400 | $13.69 | 41,340 |
| 2026-08-06 | $13.77 | $15.39 | 695,400 | $13.87 | 20,464 |
| 2026-08-05 | $13.77 | $15.39 | 755,300 | $14.09 | 27,992 |
| 2026-08-04 | $14.00 | $15.65 | 678,900 | $14.15 | 44,280 |
| 2026-08-03 | $14.29 | $15.97 | 1,108,800 | $14.23 | 52,125 |
| 2026-07-31 | $14.14 | $15.81 | 1,011,300 | $14.15 | 63,541 |
| 2026-07-30 | $14.31 | $16.00 | 1,717,100 | $14.19 | 99,280 |
| 2026-07-29 | $14.45 | $16.15 | 2,343,500 | $14.17 | 84,951 |
| 2026-07-28 | $14.23 | $15.91 | 1,158,900 | $14.42 | 39,598 |
| 2026-07-27 | $14.05 | $15.71 | 990,700 | $14.26 | 42,303 |
| 2026-07-24 | $14.14 | $15.81 | 666,100 | $14.09 | 36,434 |
| 2026-07-23 | $14.05 | $15.71 | 1,000,200 | $14.10 | 46,125 |
| 2026-07-22 | $14.30 | $15.99 | 797,200 | $14.08 | 25,123 |
| 2026-07-21 | $13.97 | $15.62 | 594,300 | $14.15 | 27,185 |
| 2026-07-20 | $14.27 | $15.95 | 392,400 | $14.33 | 15,997 |
| 2026-07-17 | $14.42 | $16.12 | 574,600 | — | — |
| 2026-07-16 | $14.50 | $16.21 | 597,200 | — | — |
| 2026-07-15 | $14.04 | $15.69 | 580,300 | — | — |
| 2026-07-14 | $14.10 | $15.76 | 535,500 | — | — |
| 2026-07-13 | $14.18 | $15.85 | 598,200 | — | — |
| 2026-07-10 | $14.29 | $15.97 | 633,300 | — | — |
| 2026-07-09 | $14.02 | $15.67 | 570,800 | — | — |
| 2026-07-08 | $14.06 | $15.72 | 788,000 | — | — |
| 2026-07-07 | $14.20 | $15.87 | 1,014,300 | — | — |
| 2026-07-06 | $13.95 | $15.59 | 1,115,100 | — | — |
| 2026-07-02 | $14.02 | $15.67 | 1,071,400 | — | — |
| 2026-07-01 | $13.73 | $15.35 | 1,209,600 | — | — |
| 2026-06-30 | $13.72 | $15.34 | 1,062,600 | — | — |
| 2026-06-29 | $13.89 | $15.53 | 960,700 | — | — |
| 2026-06-26 | $14.05 | $15.71 | 4,427,500 | — | — |
| 2026-06-25 | $13.80 | $15.43 | 978,100 | — | — |
| 2026-06-24 | $14.19 | $15.86 | 925,000 | — | — |
| 2026-06-23 | $14.23 | $15.91 | 720,400 | — | — |
| 2026-06-22 | $13.87 | $15.50 | 1,860,300 | — | — |
| 2026-06-18 | $14.00 | $15.65 | 1,530,000 | — | — |
| 2026-06-17 | $14.06 | $15.72 | 793,400 | — | — |
| 2026-06-16 | $14.36 | $15.96 | 676,900 | — | — |
| 2026-06-15 | $14.24 | $15.82 | 956,100 | — | — |
| 2026-06-12 | $14.35 | $15.95 | 561,400 | — | — |
| 2026-06-11 | $14.11 | $15.68 | 797,400 | — | — |
| 2026-06-10 | $14.33 | $15.92 | 716,200 | — | — |
| 2026-06-09 | $13.98 | $15.54 | 1,074,800 | — | — |
| 2026-06-08 | $13.69 | $15.21 | 1,570,500 | — | — |
| 2026-06-05 | $14.01 | $15.57 | 1,054,900 | — | — |
| 2026-06-04 | $13.93 | $15.48 | 1,850,800 | — | — |
| 2026-06-03 | $13.77 | $15.30 | 1,383,100 | — | — |
| 2026-06-02 | $14.16 | $15.74 | 1,743,000 | — | — |
| 2026-06-01 | $14.14 | $15.71 | 1,704,400 | — | — |
| 2026-05-29 | $13.99 | $15.55 | 3,631,400 | — | — |
| 2026-05-28 | $14.42 | $16.02 | 1,539,700 | — | — |
| 2026-05-27 | $14.48 | $16.09 | 996,600 | — | — |
| 2026-05-26 | $14.36 | $15.96 | 909,400 | — | — |
| 2026-05-22 | $14.43 | $16.04 | 619,200 | — | — |
| 2026-05-21 | $14.54 | $16.16 | 1,057,200 | — | — |
| 2026-05-20 | $14.56 | $16.18 | 1,184,400 | — | — |
| 2026-05-19 | $14.17 | $15.75 | 753,500 | — | — |
| 2026-05-18 | $14.24 | $15.82 | 1,154,300 | — | — |
| 2026-05-15 | $14.10 | $15.67 | 1,068,600 | — | — |
| 2026-05-14 | $14.38 | $15.98 | 1,061,700 | — | — |
| 2026-05-13 | $14.57 | $16.19 | 1,113,900 | — | — |
| 2026-05-12 | $14.41 | $16.01 | 1,615,900 | — | — |
| 2026-05-11 | $15.21 | $16.90 | 1,917,800 | — | — |
| 2026-05-08 | $14.88 | $16.54 | 1,249,000 | — | — |
| 2026-05-07 | $14.80 | $16.45 | 1,447,100 | — | — |
| 2026-05-06 | $14.91 | $16.57 | 804,400 | — | — |
| 2026-05-05 | $14.80 | $16.45 | 617,100 | — | — |
| 2026-05-04 | $15.18 | $16.87 | 765,300 | — | — |
| 2026-05-01 | $15.14 | $16.82 | 708,200 | — | — |
| 2026-04-30 | $15.18 | $16.87 | 827,000 | — | — |
| 2026-04-29 | $14.84 | $16.49 | 1,025,800 | — | — |
| 2026-04-28 | $14.93 | $16.59 | 831,900 | — | — |
| 2026-04-27 | $14.87 | $16.52 | 596,100 | — | — |
| 2026-04-24 | $15.12 | $16.80 | 645,900 | — | — |
| 2026-04-23 | $15.14 | $16.82 | 519,400 | — | — |
| 2026-04-22 | $15.00 | $16.67 | 616,000 | — | — |
| 2026-04-21 | $14.85 | $16.50 | 806,800 | — | — |
| 2026-04-20 | $14.94 | $16.60 | 619,800 | — | — |
| 2026-04-17 | $15.17 | $16.86 | 755,600 | — | — |
| 2026-04-16 | $14.98 | $16.65 | 437,600 | — | — |
| 2026-04-15 | $14.93 | $16.59 | 722,900 | — | — |
| 2026-04-14 | $15.39 | $17.10 | 786,300 | — | — |
| 2026-04-13 | $15.51 | $17.24 | 645,500 | — | — |
| 2026-04-10 | $15.69 | $17.44 | 697,600 | — | — |
| 2026-04-09 | $15.57 | $17.30 | 985,000 | — | — |
| 2026-04-08 | $15.13 | $16.81 | 739,900 | — | — |
| 2026-04-07 | $15.05 | $16.72 | 445,100 | — | — |
| 2026-04-06 | $14.92 | $16.58 | 478,200 | — | — |
| 2026-04-02 | $14.56 | $16.18 | 588,500 | — | — |
| 2026-04-01 | $14.26 | $15.85 | 565,000 | — | — |
| 2026-03-31 | $14.29 | $15.88 | 683,300 | — | — |
| 2026-03-30 | $14.39 | $15.99 | 907,500 | — | — |
| 2026-03-27 | $14.73 | $16.37 | 646,200 | — | — |
| 2026-03-26 | $14.55 | $16.17 | 451,600 | — | — |
| 2026-03-25 | $14.49 | $16.10 | 515,100 | — | — |
| 2026-03-24 | $14.34 | $15.94 | 544,000 | — | — |
| 2026-03-23 | $14.43 | $16.04 | 807,800 | — | — |
| 2026-03-20 | $14.25 | $15.84 | 3,195,100 | — | — |
| 2026-03-19 | $14.24 | $15.82 | 663,400 | — | — |
| 2026-03-18 | $14.33 | $15.92 | 727,500 | — | — |
| 2026-03-17 | $14.64 | $16.17 | 596,500 | — | — |
| 2026-03-16 | $14.45 | $15.96 | 644,000 | — | — |
| 2026-03-13 | $14.35 | $15.85 | 550,900 | — | — |
| 2026-03-12 | $14.40 | $15.91 | 550,600 | — | — |
| 2026-03-11 | $14.50 | $16.02 | 555,500 | — | — |
| 2026-03-10 | $14.76 | $16.31 | 580,800 | — | — |
| 2026-03-09 | $15.04 | $16.62 | 642,600 | — | — |
| 2026-03-06 | $15.26 | $16.86 | 582,700 | — | — |
| 2026-03-05 | $15.04 | $16.62 | 758,200 | — | — |
| 2026-03-04 | $15.45 | $17.07 | 827,500 | — | — |
| 2026-03-03 | $15.46 | $17.08 | 869,500 | — | — |
| 2026-03-02 | $15.80 | $17.46 | 884,700 | — | — |
| 2026-02-27 | $16.04 | $17.72 | 1,062,900 | — | — |
| 2026-02-26 | $15.71 | $17.36 | 1,033,200 | — | — |
| 2026-02-25 | $15.65 | $17.29 | 1,348,100 | — | — |
| 2026-02-24 | $15.99 | $17.67 | 547,600 | — | — |
| 2026-02-23 | $15.80 | $17.46 | 744,100 | — | — |
| 2026-02-20 | $16.00 | $17.68 | 458,800 | — | — |
| 2026-02-19 | $15.97 | $17.64 | 671,500 | — | — |
| 2026-02-18 | $15.95 | $17.62 | 493,100 | — | — |
| 2026-02-17 | $15.79 | $17.44 | 698,500 | — | — |
| 2026-02-13 | $15.91 | $17.58 | 477,900 | — | — |
| 2026-02-12 | $15.78 | $17.43 | 828,700 | — | — |
| 2026-02-11 | $15.82 | $17.48 | 517,200 | — | — |
| 2026-02-10 | $15.73 | $17.38 | 517,300 | — | — |
| 2026-02-09 | $15.85 | $17.51 | 581,600 | — | — |
| 2026-02-06 | $16.23 | $17.93 | 863,500 | — | — |
| 2026-02-05 | $16.29 | $18.00 | 899,300 | — | — |
| 2026-02-04 | $16.37 | $18.09 | 1,426,100 | — | — |
| 2026-02-03 | $16.14 | $17.83 | 614,800 | — | — |
| 2026-02-02 | $16.11 | $17.80 | 849,600 | — | — |
| 2026-01-30 | $15.93 | $17.60 | 748,400 | — | — |
| 2026-01-29 | $15.86 | $17.52 | 810,700 | — | — |
| 2026-01-28 | $15.52 | $17.15 | 576,600 | — | — |
| 2026-01-27 | $15.68 | $17.32 | 830,800 | — | — |
| 2026-01-26 | $15.32 | $16.93 | 738,700 | — | — |
| 2026-01-23 | $15.35 | $16.96 | 611,500 | — | — |
| 2026-01-22 | $15.31 | $16.91 | 807,100 | — | — |
| 2026-01-21 | $15.11 | $16.69 | 732,100 | — | — |
| 2026-01-20 | $14.83 | $16.38 | 797,100 | — | — |
| 2026-01-16 | $14.64 | $16.17 | 486,800 | — | — |
| 2026-01-15 | $14.87 | $16.43 | 414,500 | — | — |
| 2026-01-14 | $14.64 | $16.17 | 482,900 | — | — |
| 2026-01-13 | $14.59 | $16.12 | 475,600 | — | — |
| 2026-01-12 | $14.59 | $16.12 | 425,200 | — | — |
| 2026-01-09 | $14.54 | $16.06 | 480,900 | — | — |
| 2026-01-08 | $14.34 | $15.84 | 758,700 | — | — |
| 2026-01-07 | $14.15 | $15.63 | 706,500 | — | — |
| 2026-01-06 | $14.02 | $15.49 | 682,900 | — | — |
| 2026-01-05 | $14.06 | $15.53 | 733,200 | — | — |
| 2026-01-02 | $14.63 | $16.16 | 937,300 | — | — |