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
- 2019-01-02 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 | — | — | — | $12.70 | 591,055 |
| 2026-09-03 | — | — | — | $13.12 | 857,134 |
| 2026-09-02 | — | — | — | $12.57 | 951,689 |
| 2026-09-01 | — | — | — | $12.36 | 874,526 |
| 2026-08-31 | — | — | — | $12.96 | 925,817 |
| 2026-08-28 | — | — | — | $13.51 | 1,244,694 |
| 2026-08-27 | $13.45 | $13.51 | 12,443,300 | $13.58 | 1,118,250 |
| 2026-08-26 | $13.63 | $13.69 | 11,283,600 | $13.64 | 867,448 |
| 2026-08-25 | $13.98 | $14.04 | 11,995,700 | $13.56 | 841,904 |
| 2026-08-24 | $13.76 | $13.82 | 16,849,500 | $13.77 | 1,518,239 |
| 2026-08-21 | $13.53 | $13.59 | 16,071,600 | $13.22 | 1,732,467 |
| 2026-08-20 | $12.88 | $12.93 | 14,660,400 | $12.53 | 1,408,836 |
| 2026-08-19 | $12.66 | $12.71 | 16,237,000 | $12.14 | 1,312,598 |
| 2026-08-18 | $11.45 | $11.47 | 8,788,200 | $11.55 | 676,347 |
| 2026-08-17 | $11.79 | $11.82 | 9,175,500 | $11.73 | 668,448 |
| 2026-08-14 | $11.60 | $11.62 | 8,599,800 | $11.40 | 622,451 |
| 2026-08-13 | $11.22 | $11.24 | 14,894,800 | $11.38 | 1,229,623 |
| 2026-08-12 | $11.53 | $11.55 | 13,381,700 | $12.02 | 1,323,779 |
| 2026-08-11 | $11.66 | $11.69 | 12,323,700 | $11.56 | 718,227 |
| 2026-08-10 | $11.59 | $11.61 | 13,112,000 | $11.49 | 873,068 |
| 2026-08-07 | $11.58 | $11.60 | 32,242,100 | $11.52 | 2,318,699 |
| 2026-08-06 | $10.74 | $10.76 | 30,223,900 | $9.84 | 1,984,212 |
| 2026-08-05 | $10.32 | $10.34 | 27,214,500 | $10.17 | 1,523,976 |
| 2026-08-04 | $9.58 | $9.60 | 19,122,900 | $9.49 | 1,341,796 |
| 2026-08-03 | $9.18 | $9.20 | 12,418,400 | $8.90 | 748,255 |
| 2026-07-31 | $8.95 | $8.97 | 22,229,300 | $9.17 | 1,157,594 |
| 2026-07-30 | $9.41 | $9.43 | 13,337,700 | $9.19 | 999,632 |
| 2026-07-29 | $8.96 | $8.98 | 20,189,200 | $9.16 | 1,536,665 |
| 2026-07-28 | $9.15 | $9.17 | 12,609,800 | $9.33 | 955,059 |
| 2026-07-27 | $9.52 | $9.54 | 14,732,700 | $9.45 | 1,078,975 |
| 2026-07-24 | $9.28 | $9.30 | 12,196,600 | $9.41 | 600,961 |
| 2026-07-23 | $9.29 | $9.31 | 13,882,600 | $9.09 | 715,174 |
| 2026-07-22 | $9.35 | $9.37 | 13,782,900 | $9.34 | 759,693 |
| 2026-07-21 | $9.06 | $9.08 | 10,886,600 | $8.92 | 794,051 |
| 2026-07-20 | $8.68 | $8.70 | 8,212,300 | $8.70 | 590,485 |
| 2026-07-17 | $8.62 | $8.64 | 12,837,100 | — | — |
| 2026-07-16 | $8.75 | $8.77 | 13,869,600 | — | — |
| 2026-07-15 | $9.35 | $9.37 | 8,269,200 | — | — |
| 2026-07-14 | $9.50 | $9.52 | 9,120,400 | — | — |
| 2026-07-13 | $9.45 | $9.47 | 9,471,800 | — | — |
| 2026-07-10 | $9.76 | $9.78 | 7,563,100 | — | — |
| 2026-07-09 | $9.74 | $9.76 | 9,897,800 | — | — |
| 2026-07-08 | $9.44 | $9.46 | 10,304,500 | — | — |
| 2026-07-07 | $9.81 | $9.83 | 11,303,700 | — | — |
| 2026-07-06 | $10.31 | $10.33 | 10,848,700 | — | — |
| 2026-07-02 | $10.14 | $10.16 | 17,947,300 | — | — |
| 2026-07-01 | $9.75 | $9.77 | 9,927,500 | — | — |
| 2026-06-30 | $9.72 | $9.74 | 11,343,100 | — | — |
| 2026-06-29 | $9.73 | $9.75 | 13,508,800 | — | — |
| 2026-06-26 | $9.71 | $9.73 | 12,812,600 | — | — |
| 2026-06-25 | $9.41 | $9.43 | 10,307,100 | — | — |
| 2026-06-24 | $9.37 | $9.39 | 18,175,400 | — | — |
| 2026-06-23 | $9.77 | $9.79 | 14,162,600 | — | — |
| 2026-06-22 | $10.25 | $10.27 | 11,056,500 | — | — |
| 2026-06-18 | $10.51 | $10.53 | 27,181,600 | — | — |
| 2026-06-17 | $11.03 | $11.05 | 21,941,900 | — | — |
| 2026-06-16 | $11.54 | $11.56 | 15,190,900 | — | — |
| 2026-06-15 | $11.20 | $11.22 | 13,371,200 | — | — |
| 2026-06-12 | $10.54 | $10.56 | 11,605,100 | — | — |
| 2026-06-11 | $10.24 | $10.26 | 16,968,500 | — | — |
| 2026-06-10 | $9.73 | $9.75 | 13,037,500 | — | — |
| 2026-06-09 | $10.46 | $10.48 | 17,180,600 | — | — |
| 2026-06-08 | $10.84 | $10.86 | 18,055,200 | — | — |
| 2026-06-05 | $10.79 | $10.81 | 18,578,600 | — | — |
| 2026-06-04 | $11.50 | $11.52 | 9,872,000 | — | — |
| 2026-06-03 | $11.22 | $11.24 | 18,745,100 | — | — |
| 2026-06-02 | $12.11 | $12.14 | 13,867,200 | — | — |
| 2026-06-01 | $12.50 | $12.53 | 16,288,500 | — | — |
| 2026-05-29 | $13.54 | $13.57 | 20,716,100 | — | — |
| 2026-05-28 | $12.58 | $12.61 | 9,639,400 | — | — |
| 2026-05-27 | $12.23 | $12.26 | 8,162,500 | — | — |
| 2026-05-26 | $12.62 | $12.65 | 5,471,100 | — | — |
| 2026-05-22 | $12.13 | $12.16 | 5,745,800 | — | — |
| 2026-05-21 | $12.31 | $12.34 | 7,725,500 | — | — |
| 2026-05-20 | $12.42 | $12.43 | 9,697,900 | — | — |
| 2026-05-19 | $12.22 | $12.23 | 9,303,700 | — | — |
| 2026-05-18 | $12.93 | $12.94 | 7,154,900 | — | — |
| 2026-05-15 | $13.23 | $13.24 | 12,208,200 | — | — |
| 2026-05-14 | $14.33 | $14.34 | 16,429,600 | — | — |
| 2026-05-13 | $14.49 | $14.50 | 18,525,600 | — | — |
| 2026-05-12 | $14.80 | $14.81 | 8,735,100 | — | — |
| 2026-05-11 | $14.86 | $14.87 | 7,174,100 | — | — |
| 2026-05-08 | $14.29 | $14.30 | 8,072,300 | — | — |
| 2026-05-07 | $14.37 | $14.38 | 12,727,900 | — | — |
| 2026-05-06 | $14.37 | $14.38 | 8,649,200 | — | — |
| 2026-05-05 | $13.60 | $13.61 | 5,153,100 | — | — |
| 2026-05-04 | $13.86 | $13.87 | 6,561,500 | — | — |
| 2026-05-01 | $13.98 | $13.99 | 8,008,600 | — | — |
| 2026-04-30 | $13.96 | $13.97 | 6,835,800 | — | — |
| 2026-04-29 | $13.44 | $13.45 | 7,245,800 | — | — |
| 2026-04-28 | $13.83 | $13.84 | 9,347,500 | — | — |
| 2026-04-27 | $14.34 | $14.35 | 7,295,700 | — | — |
| 2026-04-24 | $14.33 | $14.34 | 11,647,200 | — | — |
| 2026-04-23 | $14.08 | $14.09 | 7,499,300 | — | — |
| 2026-04-22 | $14.44 | $14.45 | 8,168,500 | — | — |
| 2026-04-21 | $14.17 | $14.18 | 10,997,200 | — | — |
| 2026-04-20 | $15.39 | $15.40 | 6,716,100 | — | — |
| 2026-04-17 | $15.61 | $15.62 | 7,307,800 | — | — |
| 2026-04-16 | $14.82 | $14.83 | 7,388,500 | — | — |
| 2026-04-15 | $15.09 | $15.10 | 6,228,700 | — | — |
| 2026-04-14 | $15.64 | $15.65 | 7,773,700 | — | — |
| 2026-04-13 | $15.07 | $15.08 | 8,788,300 | — | — |
| 2026-04-10 | $15.08 | $15.09 | 6,496,100 | — | — |
| 2026-04-09 | $14.88 | $14.89 | 10,629,100 | — | — |
| 2026-04-08 | $15.28 | $15.29 | 12,016,000 | — | — |
| 2026-04-07 | $14.78 | $14.79 | 7,729,300 | — | — |
| 2026-04-06 | $14.61 | $14.62 | 6,707,000 | — | — |
| 2026-04-02 | $14.59 | $14.60 | 7,871,400 | — | — |
| 2026-04-01 | $14.94 | $14.95 | 9,931,700 | — | — |
| 2026-03-31 | $14.46 | $14.47 | 15,619,900 | — | — |
| 2026-03-30 | $12.94 | $12.95 | 13,176,900 | — | — |
| 2026-03-27 | $12.58 | $12.59 | 13,686,200 | — | — |
| 2026-03-26 | $12.03 | $12.04 | 11,154,300 | — | — |
| 2026-03-25 | $13.00 | $13.01 | 10,112,400 | — | — |
| 2026-03-24 | $12.58 | $12.59 | 9,648,100 | — | — |
| 2026-03-23 | $12.64 | $12.65 | 16,113,400 | — | — |
| 2026-03-20 | $11.99 | $12.00 | 19,106,100 | — | — |
| 2026-03-19 | $12.41 | $12.42 | 13,474,600 | — | — |
| 2026-03-18 | $13.42 | $13.43 | 10,781,900 | — | — |
| 2026-03-17 | $14.45 | $14.46 | 6,692,200 | — | — |
| 2026-03-16 | $14.88 | $14.89 | 9,471,400 | — | — |
| 2026-03-13 | $14.57 | $14.58 | 8,864,400 | — | — |
| 2026-03-12 | $15.92 | $15.93 | 10,115,800 | — | — |
| 2026-03-11 | $16.05 | $16.05 | 6,832,400 | — | — |
| 2026-03-10 | $16.52 | $16.52 | 7,011,300 | — | — |
| 2026-03-09 | $16.51 | $16.51 | 7,396,300 | — | — |
| 2026-03-06 | $16.63 | $16.63 | 11,897,900 | — | — |
| 2026-03-05 | $16.42 | $16.42 | 10,373,400 | — | — |
| 2026-03-04 | $17.15 | $17.15 | 7,422,900 | — | — |
| 2026-03-03 | $17.23 | $17.23 | 9,120,400 | — | — |
| 2026-03-02 | $18.75 | $18.75 | 9,205,700 | — | — |
| 2026-02-27 | $18.76 | $18.76 | 7,571,400 | — | — |
| 2026-02-26 | $18.40 | $18.40 | 6,954,900 | — | — |
| 2026-02-25 | $18.11 | $18.11 | 7,913,900 | — | — |
| 2026-02-24 | $18.54 | $18.54 | 11,576,500 | — | — |
| 2026-02-23 | $17.85 | $17.85 | 10,375,400 | — | — |
| 2026-02-20 | $16.81 | $16.81 | 11,329,400 | — | — |
| 2026-02-19 | $16.98 | $16.98 | 12,147,700 | — | — |
| 2026-02-18 | $15.65 | $15.65 | 10,547,800 | — | — |
| 2026-02-17 | $15.06 | $15.06 | 9,338,000 | — | — |
| 2026-02-13 | $15.80 | $15.80 | 12,937,800 | — | — |
| 2026-02-12 | $15.06 | $15.06 | 11,764,400 | — | — |
| 2026-02-11 | $16.34 | $16.34 | 7,078,000 | — | — |
| 2026-02-10 | $15.85 | $15.85 | 7,905,300 | — | — |
| 2026-02-09 | $15.53 | $15.53 | 7,096,000 | — | — |
| 2026-02-06 | $14.56 | $14.56 | 10,173,600 | — | — |
| 2026-02-05 | $13.74 | $13.74 | 13,217,500 | — | — |
| 2026-02-04 | $15.24 | $15.24 | 14,493,100 | — | — |
| 2026-02-03 | $15.11 | $15.11 | 17,653,100 | — | — |
| 2026-02-02 | $14.15 | $14.15 | 15,794,500 | — | — |
| 2026-01-30 | $14.30 | $14.30 | 14,416,500 | — | — |
| 2026-01-29 | $16.01 | $16.01 | 18,149,500 | — | — |
| 2026-01-28 | $17.12 | $17.12 | 9,817,200 | — | — |
| 2026-01-27 | $16.83 | $16.83 | 8,727,000 | — | — |
| 2026-01-26 | $16.33 | $16.33 | 14,247,600 | — | — |
| 2026-01-23 | $16.19 | $16.19 | 8,450,300 | — | — |
| 2026-01-22 | $15.93 | $15.93 | 10,623,000 | — | — |
| 2026-01-21 | $14.83 | $14.83 | 15,819,500 | — | — |
| 2026-01-20 | $15.64 | $15.64 | 12,326,800 | — | — |
| 2026-01-16 | $14.24 | $14.24 | 7,693,700 | — | — |
| 2026-01-15 | $14.56 | $14.56 | 11,650,400 | — | — |
| 2026-01-14 | $14.68 | $14.68 | 11,478,600 | — | — |
| 2026-01-13 | $14.57 | $14.57 | 8,508,400 | — | — |
| 2026-01-12 | $14.44 | $14.44 | 7,232,300 | — | — |
| 2026-01-09 | $14.16 | $14.16 | 11,085,600 | — | — |
| 2026-01-08 | $14.64 | $14.64 | 6,236,000 | — | — |
| 2026-01-07 | $14.44 | $14.44 | 7,210,100 | — | — |
| 2026-01-06 | $14.50 | $14.50 | 7,202,400 | — | — |
| 2026-01-05 | $14.29 | $14.29 | 10,073,300 | — | — |
| 2026-01-02 | $13.70 | $13.70 | 7,809,600 | — | — |