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
- 2021-03-29 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 | — | — | — | $15.27 | 18,206 |
| 2026-09-03 | — | — | — | $15.34 | 29,832 |
| 2026-09-02 | — | — | — | $15.59 | 92,968 |
| 2026-09-01 | — | — | — | $14.64 | 41,851 |
| 2026-08-31 | — | — | — | $15.05 | 32,737 |
| 2026-08-28 | — | — | — | $15.50 | 46,369 |
| 2026-08-27 | $15.25 | $15.25 | 389,200 | $15.94 | 33,870 |
| 2026-08-26 | $15.59 | $15.59 | 718,700 | $15.49 | 55,841 |
| 2026-08-25 | $15.68 | $15.68 | 608,100 | $15.28 | 46,194 |
| 2026-08-24 | $15.23 | $15.23 | 408,700 | $15.00 | 31,303 |
| 2026-08-21 | $14.99 | $14.99 | 551,800 | $15.36 | 41,958 |
| 2026-08-20 | $15.56 | $15.56 | 511,000 | $15.76 | 39,376 |
| 2026-08-19 | $15.94 | $15.94 | 706,400 | $15.30 | 50,987 |
| 2026-08-18 | $15.27 | $15.27 | 918,000 | $14.97 | 72,685 |
| 2026-08-17 | $15.10 | $15.10 | 544,300 | $14.50 | 49,708 |
| 2026-08-14 | $14.83 | $14.83 | 259,800 | $14.25 | 28,835 |
| 2026-08-13 | $14.39 | $14.39 | 406,800 | $14.53 | 48,095 |
| 2026-08-12 | $14.66 | $14.66 | 465,700 | $14.70 | 19,810 |
| 2026-08-11 | $14.62 | $14.62 | 313,400 | $14.38 | 26,039 |
| 2026-08-10 | $14.33 | $14.33 | 490,500 | $14.19 | 23,111 |
| 2026-08-07 | $13.99 | $13.99 | 418,900 | $14.08 | 31,653 |
| 2026-08-06 | $13.77 | $13.77 | 353,700 | $13.56 | 29,950 |
| 2026-08-05 | $13.57 | $13.57 | 472,100 | $12.98 | 30,098 |
| 2026-08-04 | $13.20 | $13.20 | 273,500 | $12.85 | 15,425 |
| 2026-08-03 | $12.76 | $12.76 | 477,900 | $11.92 | 44,985 |
| 2026-07-31 | $12.18 | $12.18 | 628,300 | $12.96 | 42,673 |
| 2026-07-30 | $12.62 | $12.62 | 539,500 | $12.20 | 41,997 |
| 2026-07-29 | $12.02 | $12.02 | 555,000 | $11.90 | 53,182 |
| 2026-07-28 | $11.87 | $11.87 | 489,100 | $11.95 | 30,884 |
| 2026-07-27 | $11.88 | $11.88 | 323,100 | $11.83 | 22,575 |
| 2026-07-24 | $11.78 | $11.78 | 417,100 | $11.59 | 19,878 |
| 2026-07-23 | $11.63 | $11.63 | 403,100 | $11.51 | 33,384 |
| 2026-07-22 | $11.78 | $11.78 | 469,900 | $11.94 | 18,891 |
| 2026-07-21 | $12.06 | $12.06 | 413,300 | $12.08 | 23,061 |
| 2026-07-20 | $11.87 | $11.87 | 433,900 | $12.64 | 31,640 |
| 2026-07-17 | $12.57 | $12.57 | 468,200 | — | — |
| 2026-07-16 | $12.61 | $12.61 | 900,800 | — | — |
| 2026-07-15 | $13.52 | $13.52 | 396,300 | — | — |
| 2026-07-14 | $13.67 | $13.67 | 582,400 | — | — |
| 2026-07-13 | $13.86 | $13.86 | 654,600 | — | — |
| 2026-07-10 | $15.19 | $15.19 | 836,500 | — | — |
| 2026-07-09 | $15.42 | $15.42 | 644,100 | — | — |
| 2026-07-08 | $15.28 | $15.28 | 1,036,400 | — | — |
| 2026-07-07 | $14.71 | $14.71 | 1,136,600 | — | — |
| 2026-07-06 | $14.85 | $14.85 | 949,400 | — | — |
| 2026-07-02 | $15.64 | $15.64 | 1,578,400 | — | — |
| 2026-07-01 | $14.66 | $14.66 | 1,220,000 | — | — |
| 2026-06-30 | $14.47 | $14.47 | 1,201,700 | — | — |
| 2026-06-29 | $14.24 | $14.24 | 1,495,200 | — | — |
| 2026-06-26 | $13.35 | $13.35 | 2,909,300 | — | — |
| 2026-06-25 | $13.44 | $13.44 | 630,000 | — | — |
| 2026-06-24 | $13.78 | $13.78 | 790,500 | — | — |
| 2026-06-23 | $13.74 | $13.74 | 676,400 | — | — |
| 2026-06-22 | $13.70 | $13.70 | 823,700 | — | — |
| 2026-06-18 | $12.44 | $12.44 | 1,036,700 | — | — |
| 2026-06-17 | $11.93 | $11.93 | 1,021,700 | — | — |
| 2026-06-16 | $10.72 | $10.72 | 626,100 | — | — |
| 2026-06-15 | $11.14 | $11.14 | 822,400 | — | — |
| 2026-06-12 | $10.97 | $10.97 | 562,600 | — | — |
| 2026-06-11 | $10.53 | $10.53 | 696,600 | — | — |
| 2026-06-10 | $10.66 | $10.66 | 614,700 | — | — |
| 2026-06-09 | $10.55 | $10.55 | 466,600 | — | — |
| 2026-06-08 | $10.46 | $10.46 | 700,100 | — | — |
| 2026-06-05 | $10.65 | $10.65 | 791,300 | — | — |
| 2026-06-04 | $10.76 | $10.76 | 388,400 | — | — |
| 2026-06-03 | $10.44 | $10.44 | 633,600 | — | — |
| 2026-06-02 | $10.17 | $10.17 | 1,052,600 | — | — |
| 2026-06-01 | $10.44 | $10.44 | 1,522,300 | — | — |
| 2026-05-29 | $10.48 | $10.48 | 1,595,100 | — | — |
| 2026-05-28 | $10.74 | $10.74 | 625,200 | — | — |
| 2026-05-27 | $11.10 | $11.10 | 842,700 | — | — |
| 2026-05-26 | $11.40 | $11.40 | 1,035,800 | — | — |
| 2026-05-22 | $10.97 | $10.97 | 1,040,800 | — | — |
| 2026-05-21 | $11.01 | $11.01 | 1,127,500 | — | — |
| 2026-05-20 | $11.10 | $11.10 | 2,502,100 | — | — |
| 2026-05-19 | $10.49 | $10.49 | 2,165,400 | — | — |
| 2026-05-18 | $10.70 | $10.70 | 7,645,900 | — | — |
| 2026-05-15 | $14.37 | $14.37 | 623,600 | — | — |
| 2026-05-14 | $14.54 | $14.54 | 297,000 | — | — |
| 2026-05-13 | $15.62 | $15.62 | 764,100 | — | — |
| 2026-05-12 | $15.79 | $15.79 | 496,900 | — | — |
| 2026-05-11 | $15.61 | $15.61 | 721,900 | — | — |
| 2026-05-08 | $14.22 | $14.22 | 403,000 | — | — |
| 2026-05-07 | $14.10 | $14.10 | 394,100 | — | — |
| 2026-05-06 | $14.55 | $14.55 | 783,400 | — | — |
| 2026-05-05 | $13.41 | $13.41 | 677,200 | — | — |
| 2026-05-04 | $13.17 | $13.17 | 414,200 | — | — |
| 2026-05-01 | $13.30 | $13.30 | 498,700 | — | — |
| 2026-04-30 | $13.60 | $13.60 | 1,000,200 | — | — |
| 2026-04-29 | $15.79 | $15.79 | 2,691,500 | — | — |
| 2026-04-28 | $12.81 | $12.81 | 219,100 | — | — |
| 2026-04-27 | $12.81 | $12.81 | 318,400 | — | — |
| 2026-04-24 | $12.53 | $12.53 | 413,000 | — | — |
| 2026-04-23 | $12.78 | $12.78 | 548,600 | — | — |
| 2026-04-22 | $13.37 | $13.37 | 493,700 | — | — |
| 2026-04-21 | $13.29 | $13.29 | 453,800 | — | — |
| 2026-04-20 | $13.16 | $13.16 | 152,800 | — | — |
| 2026-04-17 | $13.12 | $13.12 | 302,600 | — | — |
| 2026-04-16 | $12.51 | $12.51 | 563,900 | — | — |
| 2026-04-15 | $12.75 | $12.75 | 428,300 | — | — |
| 2026-04-14 | $12.64 | $12.64 | 311,400 | — | — |
| 2026-04-13 | $12.35 | $12.35 | 132,000 | — | — |
| 2026-04-10 | $12.16 | $12.16 | 193,600 | — | — |
| 2026-04-09 | $12.49 | $12.49 | 204,000 | — | — |
| 2026-04-08 | $12.67 | $12.67 | 312,600 | — | — |
| 2026-04-07 | $12.22 | $12.22 | 364,700 | — | — |
| 2026-04-06 | $12.53 | $12.53 | 719,300 | — | — |
| 2026-04-02 | $11.23 | $11.23 | 314,300 | — | — |
| 2026-04-01 | $11.01 | $11.01 | 331,700 | — | — |
| 2026-03-31 | $10.64 | $10.64 | 267,900 | — | — |
| 2026-03-30 | $10.37 | $10.37 | 183,400 | — | — |
| 2026-03-27 | $10.53 | $10.53 | 184,500 | — | — |
| 2026-03-26 | $10.71 | $10.71 | 153,700 | — | — |
| 2026-03-25 | $10.73 | $10.73 | 317,800 | — | — |
| 2026-03-24 | $10.31 | $10.31 | 187,800 | — | — |
| 2026-03-23 | $10.17 | $10.17 | 277,700 | — | — |
| 2026-03-20 | $10.31 | $10.31 | 394,400 | — | — |
| 2026-03-19 | $10.26 | $10.26 | 174,700 | — | — |
| 2026-03-18 | $10.30 | $10.30 | 354,300 | — | — |
| 2026-03-17 | $11.04 | $11.04 | 393,700 | — | — |
| 2026-03-16 | $10.99 | $10.99 | 1,166,600 | — | — |
| 2026-03-13 | $10.12 | $10.12 | 337,800 | — | — |
| 2026-03-12 | $10.02 | $10.02 | 244,300 | — | — |
| 2026-03-11 | $10.01 | $10.01 | 155,200 | — | — |
| 2026-03-10 | $9.99 | $9.99 | 234,300 | — | — |
| 2026-03-09 | $10.37 | $10.37 | 163,300 | — | — |
| 2026-03-06 | $10.05 | $10.05 | 165,600 | — | — |
| 2026-03-05 | $10.09 | $10.09 | 272,400 | — | — |
| 2026-03-04 | $10.37 | $10.37 | 209,200 | — | — |
| 2026-03-03 | $10.00 | $10.00 | 219,400 | — | — |
| 2026-03-02 | $10.23 | $10.23 | 154,300 | — | — |
| 2026-02-27 | $10.44 | $10.44 | 115,700 | — | — |
| 2026-02-26 | $10.68 | $10.68 | 131,600 | — | — |
| 2026-02-25 | $10.97 | $10.97 | 331,700 | — | — |
| 2026-02-24 | $10.60 | $10.60 | 186,900 | — | — |
| 2026-02-23 | $10.35 | $10.35 | 119,600 | — | — |
| 2026-02-20 | $10.11 | $10.11 | 172,500 | — | — |
| 2026-02-19 | $10.28 | $10.28 | 455,800 | — | — |
| 2026-02-18 | $10.03 | $10.03 | 147,100 | — | — |
| 2026-02-17 | $10.12 | $10.12 | 144,600 | — | — |
| 2026-02-13 | $10.07 | $10.07 | 178,900 | — | — |
| 2026-02-12 | $10.05 | $10.05 | 128,000 | — | — |
| 2026-02-11 | $10.36 | $10.36 | 226,900 | — | — |
| 2026-02-10 | $10.23 | $10.23 | 141,100 | — | — |
| 2026-02-09 | $10.38 | $10.38 | 121,200 | — | — |
| 2026-02-06 | $10.27 | $10.27 | 246,800 | — | — |
| 2026-02-05 | $9.95 | $9.95 | 272,500 | — | — |
| 2026-02-04 | $10.00 | $10.00 | 229,100 | — | — |
| 2026-02-03 | $10.37 | $10.37 | 148,800 | — | — |
| 2026-02-02 | $10.41 | $10.41 | 245,700 | — | — |
| 2026-01-30 | $10.21 | $10.21 | 453,500 | — | — |
| 2026-01-29 | $10.57 | $10.57 | 247,000 | — | — |
| 2026-01-28 | $10.13 | $10.13 | 147,900 | — | — |
| 2026-01-27 | $10.59 | $10.59 | 197,900 | — | — |
| 2026-01-26 | $10.46 | $10.46 | 1,199,300 | — | — |
| 2026-01-23 | $10.18 | $10.18 | 179,500 | — | — |
| 2026-01-22 | $10.62 | $10.62 | 523,000 | — | — |
| 2026-01-21 | $9.55 | $9.55 | 165,100 | — | — |
| 2026-01-20 | $9.45 | $9.45 | 218,900 | — | — |
| 2026-01-16 | $9.28 | $9.28 | 234,100 | — | — |
| 2026-01-15 | $9.36 | $9.36 | 452,400 | — | — |
| 2026-01-14 | $9.80 | $9.80 | 124,900 | — | — |
| 2026-01-13 | $9.57 | $9.57 | 164,600 | — | — |
| 2026-01-12 | $9.12 | $9.12 | 344,300 | — | — |
| 2026-01-09 | $9.39 | $9.39 | 167,100 | — | — |
| 2026-01-08 | $9.18 | $9.18 | 245,800 | — | — |
| 2026-01-07 | $9.87 | $9.87 | 251,100 | — | — |
| 2026-01-06 | $8.82 | $8.82 | 197,100 | — | — |
| 2026-01-05 | $8.69 | $8.69 | 482,600 | — | — |
| 2026-01-02 | $9.10 | $9.10 | 220,100 | — | — |