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
- 2021-01-19 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 | — | — | — | $13.47 | 92,987 |
| 2026-09-03 | — | — | — | $13.14 | 78,511 |
| 2026-09-02 | — | — | — | $12.90 | 62,908 |
| 2026-09-01 | — | — | — | $12.24 | 105,231 |
| 2026-08-31 | — | — | — | $12.36 | 36,315 |
| 2026-08-28 | — | — | — | $12.82 | 55,284 |
| 2026-08-27 | $12.65 | $12.65 | 722,900 | $13.03 | 42,073 |
| 2026-08-26 | $13.00 | $13.00 | 750,300 | $13.29 | 53,104 |
| 2026-08-25 | $13.16 | $13.16 | 1,150,700 | $13.04 | 83,385 |
| 2026-08-24 | $13.03 | $13.03 | 568,800 | $13.19 | 22,735 |
| 2026-08-21 | $13.17 | $13.17 | 649,000 | $13.08 | 28,657 |
| 2026-08-20 | $13.04 | $13.04 | 1,087,500 | $13.27 | 42,538 |
| 2026-08-19 | $13.23 | $13.23 | 1,272,400 | $13.12 | 100,510 |
| 2026-08-18 | $12.89 | $12.89 | 1,664,500 | $12.86 | 116,557 |
| 2026-08-17 | $12.76 | $12.76 | 761,500 | $12.67 | 57,503 |
| 2026-08-14 | $12.94 | $12.94 | 487,700 | $12.76 | 22,272 |
| 2026-08-13 | $12.86 | $12.86 | 902,700 | $12.56 | 48,496 |
| 2026-08-12 | $12.45 | $12.45 | 723,100 | $12.32 | 23,687 |
| 2026-08-11 | $12.34 | $12.34 | 652,600 | $12.53 | 30,817 |
| 2026-08-10 | $12.53 | $12.53 | 770,300 | $13.21 | 45,907 |
| 2026-08-07 | $13.33 | $13.33 | 1,007,900 | $13.06 | 69,944 |
| 2026-08-06 | $12.96 | $12.96 | 1,174,400 | $14.11 | 66,733 |
| 2026-08-05 | $14.61 | $14.61 | 767,000 | $14.80 | 47,442 |
| 2026-08-04 | $14.85 | $14.85 | 732,500 | $14.42 | 41,038 |
| 2026-08-03 | $14.58 | $14.58 | 797,300 | $14.67 | 53,581 |
| 2026-07-31 | $14.27 | $14.27 | 535,800 | $14.51 | 31,825 |
| 2026-07-30 | $14.35 | $14.35 | 402,600 | $15.05 | 35,518 |
| 2026-07-29 | $14.97 | $14.97 | 506,500 | $14.97 | 43,004 |
| 2026-07-28 | $14.97 | $14.97 | 592,900 | $14.47 | 31,366 |
| 2026-07-27 | $14.37 | $14.37 | 620,400 | $14.00 | 45,671 |
| 2026-07-24 | $13.61 | $13.61 | 744,700 | $13.75 | 32,718 |
| 2026-07-23 | $13.68 | $13.68 | 500,500 | $14.00 | 27,903 |
| 2026-07-22 | $14.13 | $14.13 | 621,200 | $14.56 | 46,014 |
| 2026-07-21 | $14.56 | $14.56 | 571,900 | $14.80 | 24,232 |
| 2026-07-20 | $14.75 | $14.75 | 975,200 | $15.25 | 33,105 |
| 2026-07-17 | $15.22 | $15.22 | 607,800 | — | — |
| 2026-07-16 | $15.48 | $15.48 | 653,100 | — | — |
| 2026-07-15 | $14.96 | $14.96 | 926,300 | — | — |
| 2026-07-14 | $15.48 | $15.48 | 476,300 | — | — |
| 2026-07-13 | $15.31 | $15.31 | 574,100 | — | — |
| 2026-07-10 | $15.50 | $15.50 | 817,200 | — | — |
| 2026-07-09 | $15.29 | $15.29 | 748,500 | — | — |
| 2026-07-08 | $14.82 | $14.82 | 935,800 | — | — |
| 2026-07-07 | $15.13 | $15.13 | 695,900 | — | — |
| 2026-07-06 | $15.08 | $15.08 | 1,393,200 | — | — |
| 2026-07-02 | $14.47 | $14.47 | 2,173,700 | — | — |
| 2026-07-01 | $14.11 | $14.11 | 1,259,700 | — | — |
| 2026-06-30 | $13.94 | $13.94 | 854,000 | — | — |
| 2026-06-29 | $13.97 | $13.97 | 738,400 | — | — |
| 2026-06-26 | $14.07 | $14.07 | 2,323,400 | — | — |
| 2026-06-25 | $13.54 | $13.54 | 620,500 | — | — |
| 2026-06-24 | $13.19 | $13.19 | 793,300 | — | — |
| 2026-06-23 | $12.45 | $12.45 | 811,300 | — | — |
| 2026-06-22 | $12.27 | $12.27 | 738,400 | — | — |
| 2026-06-18 | $12.68 | $12.68 | 1,024,600 | — | — |
| 2026-06-17 | $12.55 | $12.55 | 1,064,800 | — | — |
| 2026-06-16 | $13.36 | $13.36 | 846,000 | — | — |
| 2026-06-15 | $13.46 | $13.46 | 1,005,300 | — | — |
| 2026-06-12 | $13.43 | $13.43 | 1,293,300 | — | — |
| 2026-06-11 | $13.83 | $13.83 | 1,945,600 | — | — |
| 2026-06-10 | $13.54 | $13.54 | 1,623,300 | — | — |
| 2026-06-09 | $13.21 | $13.21 | 943,100 | — | — |
| 2026-06-08 | $13.47 | $13.47 | 706,400 | — | — |
| 2026-06-05 | $13.00 | $13.00 | 778,400 | — | — |
| 2026-06-04 | $12.89 | $12.89 | 1,191,100 | — | — |
| 2026-06-03 | $12.78 | $12.78 | 951,400 | — | — |
| 2026-06-02 | $13.29 | $13.29 | 1,038,400 | — | — |
| 2026-06-01 | $13.58 | $13.58 | 992,500 | — | — |
| 2026-05-29 | $13.84 | $13.84 | 813,300 | — | — |
| 2026-05-28 | $14.19 | $14.19 | 881,500 | — | — |
| 2026-05-27 | $14.22 | $14.22 | 1,236,600 | — | — |
| 2026-05-26 | $13.70 | $13.70 | 1,051,300 | — | — |
| 2026-05-22 | $13.77 | $13.77 | 1,230,800 | — | — |
| 2026-05-21 | $13.48 | $13.48 | 4,774,400 | — | — |
| 2026-05-20 | $12.99 | $12.99 | 4,446,800 | — | — |
| 2026-05-19 | $13.23 | $13.23 | 1,976,400 | — | — |
| 2026-05-18 | $14.24 | $14.24 | 3,144,800 | — | — |
| 2026-05-15 | $13.00 | $13.00 | 1,226,500 | — | — |
| 2026-05-14 | $12.54 | $12.54 | 1,308,100 | — | — |
| 2026-05-13 | $12.68 | $12.68 | 1,373,400 | — | — |
| 2026-05-12 | $12.84 | $12.84 | 1,707,800 | — | — |
| 2026-05-11 | $13.25 | $13.25 | 1,270,900 | — | — |
| 2026-05-08 | $13.41 | $13.41 | 1,423,500 | — | — |
| 2026-05-07 | $13.75 | $13.75 | 1,103,000 | — | — |
| 2026-05-06 | $13.33 | $13.33 | 1,393,500 | — | — |
| 2026-05-05 | $13.90 | $13.90 | 1,241,100 | — | — |
| 2026-05-04 | $13.65 | $13.65 | 1,193,500 | — | — |
| 2026-05-01 | $14.03 | $14.03 | 3,358,100 | — | — |
| 2026-04-30 | $13.57 | $13.57 | 6,497,400 | — | — |
| 2026-04-29 | $12.74 | $12.74 | 1,832,300 | — | — |
| 2026-04-28 | $12.57 | $12.57 | 1,102,900 | — | — |
| 2026-04-27 | $12.72 | $12.72 | 2,889,400 | — | — |
| 2026-04-24 | $12.66 | $12.66 | 1,130,100 | — | — |
| 2026-04-23 | $12.39 | $12.39 | 1,499,100 | — | — |
| 2026-04-22 | $12.64 | $12.64 | 3,479,900 | — | — |
| 2026-04-21 | $13.04 | $13.04 | 1,204,000 | — | — |
| 2026-04-20 | $13.35 | $13.35 | 1,106,900 | — | — |
| 2026-04-17 | $13.21 | $13.21 | 1,084,000 | — | — |
| 2026-04-16 | $12.70 | $12.70 | 781,100 | — | — |
| 2026-04-15 | $12.78 | $12.78 | 1,293,700 | — | — |
| 2026-04-14 | $13.33 | $13.33 | 1,747,800 | — | — |
| 2026-04-13 | $12.81 | $12.81 | 836,400 | — | — |
| 2026-04-10 | $12.36 | $12.36 | 826,800 | — | — |
| 2026-04-09 | $12.66 | $12.66 | 1,013,300 | — | — |
| 2026-04-08 | $12.53 | $12.53 | 1,341,700 | — | — |
| 2026-04-07 | $12.21 | $12.21 | 1,018,900 | — | — |
| 2026-04-06 | $12.27 | $12.27 | 1,150,400 | — | — |
| 2026-04-02 | $12.34 | $12.34 | 1,080,500 | — | — |
| 2026-04-01 | $12.33 | $12.33 | 1,211,900 | — | — |
| 2026-03-31 | $12.61 | $12.61 | 1,513,700 | — | — |
| 2026-03-30 | $12.17 | $12.17 | 1,411,100 | — | — |
| 2026-03-27 | $12.60 | $12.60 | 1,453,300 | — | — |
| 2026-03-26 | $13.00 | $13.00 | 2,621,000 | — | — |
| 2026-03-25 | $12.76 | $12.76 | 4,029,500 | — | — |
| 2026-03-24 | $12.38 | $12.38 | 4,534,800 | — | — |
| 2026-03-23 | $11.65 | $11.65 | 4,401,900 | — | — |
| 2026-03-20 | $10.75 | $10.75 | 2,795,400 | — | — |
| 2026-03-19 | $10.47 | $10.47 | 2,900,700 | — | — |
| 2026-03-18 | $10.61 | $10.61 | 2,207,800 | — | — |
| 2026-03-17 | $10.68 | $10.68 | 1,700,800 | — | — |
| 2026-03-16 | $10.43 | $10.43 | 2,298,600 | — | — |
| 2026-03-13 | $10.34 | $10.34 | 1,180,800 | — | — |
| 2026-03-12 | $10.48 | $10.48 | 1,748,700 | — | — |
| 2026-03-11 | $10.54 | $10.54 | 2,125,700 | — | — |
| 2026-03-10 | $10.30 | $10.30 | 1,986,500 | — | — |
| 2026-03-09 | $10.36 | $10.36 | 2,552,700 | — | — |
| 2026-03-06 | $10.48 | $10.48 | 2,385,400 | — | — |
| 2026-03-05 | $10.94 | $10.94 | 2,051,500 | — | — |
| 2026-03-04 | $11.01 | $11.01 | 1,600,400 | — | — |
| 2026-03-03 | $10.95 | $10.95 | 3,436,800 | — | — |
| 2026-03-02 | $11.17 | $11.17 | 2,989,500 | — | — |
| 2026-02-27 | $11.00 | $11.00 | 3,131,700 | — | — |
| 2026-02-26 | $11.45 | $11.45 | 4,535,900 | — | — |
| 2026-02-25 | $11.60 | $11.60 | 14,889,600 | — | — |
| 2026-02-24 | $16.61 | $16.61 | 1,176,600 | — | — |
| 2026-02-23 | $16.74 | $16.74 | 700,200 | — | — |
| 2026-02-20 | $17.08 | $17.08 | 624,300 | — | — |
| 2026-02-19 | $17.03 | $17.03 | 672,800 | — | — |
| 2026-02-18 | $17.09 | $17.09 | 1,575,000 | — | — |
| 2026-02-17 | $16.91 | $16.91 | 1,186,300 | — | — |
| 2026-02-13 | $16.84 | $16.84 | 620,300 | — | — |
| 2026-02-12 | $16.67 | $16.67 | 723,700 | — | — |
| 2026-02-11 | $16.91 | $16.91 | 1,238,200 | — | — |
| 2026-02-10 | $17.08 | $17.08 | 985,400 | — | — |
| 2026-02-09 | $16.77 | $16.77 | 1,159,700 | — | — |
| 2026-02-06 | $17.06 | $17.06 | 992,200 | — | — |
| 2026-02-05 | $16.66 | $16.66 | 775,000 | — | — |
| 2026-02-04 | $16.89 | $16.89 | 1,534,200 | — | — |
| 2026-02-03 | $16.00 | $16.00 | 1,147,300 | — | — |
| 2026-02-02 | $15.73 | $15.73 | 840,600 | — | — |
| 2026-01-30 | $15.55 | $15.55 | 1,513,300 | — | — |
| 2026-01-29 | $15.22 | $15.22 | 1,057,900 | — | — |
| 2026-01-28 | $15.30 | $15.30 | 890,500 | — | — |
| 2026-01-27 | $15.77 | $15.77 | 863,400 | — | — |
| 2026-01-26 | $16.08 | $16.08 | 732,600 | — | — |
| 2026-01-23 | $16.19 | $16.19 | 1,559,500 | — | — |
| 2026-01-22 | $16.18 | $16.18 | 685,600 | — | — |
| 2026-01-21 | $15.92 | $15.92 | 1,350,700 | — | — |
| 2026-01-20 | $15.32 | $15.32 | 653,300 | — | — |
| 2026-01-16 | $15.52 | $15.52 | 657,600 | — | — |
| 2026-01-15 | $15.63 | $15.63 | 670,800 | — | — |
| 2026-01-14 | $15.65 | $15.65 | 713,200 | — | — |
| 2026-01-13 | $15.56 | $15.56 | 818,800 | — | — |
| 2026-01-12 | $15.70 | $15.70 | 787,600 | — | — |
| 2026-01-09 | $15.88 | $15.88 | 936,600 | — | — |
| 2026-01-08 | $15.34 | $15.34 | 669,600 | — | — |
| 2026-01-07 | $14.68 | $14.68 | 613,500 | — | — |
| 2026-01-06 | $14.96 | $14.96 | 760,800 | — | — |
| 2026-01-05 | $14.98 | $14.98 | 1,057,000 | — | — |
| 2026-01-02 | $14.50 | $14.50 | 832,800 | — | — |