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
- 2020-11-19 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 | — | — | — | $13.89 | 138,830 |
| 2026-09-03 | — | — | — | $14.42 | 168,534 |
| 2026-09-02 | — | — | — | $13.06 | 79,999 |
| 2026-09-01 | — | — | — | $13.05 | 117,896 |
| 2026-08-31 | — | — | — | $13.35 | 165,379 |
| 2026-08-28 | — | — | — | $13.29 | 170,923 |
| 2026-08-27 | $13.26 | $13.90 | 1,713,400 | $13.47 | 130,841 |
| 2026-08-26 | $13.55 | $14.20 | 1,372,000 | $13.51 | 110,319 |
| 2026-08-25 | $13.59 | $14.24 | 808,200 | $13.17 | 58,851 |
| 2026-08-24 | $13.06 | $13.69 | 950,300 | $12.80 | 54,209 |
| 2026-08-21 | $12.79 | $13.40 | 872,700 | $12.77 | 43,731 |
| 2026-08-20 | $12.79 | $13.40 | 1,356,300 | $12.92 | 90,762 |
| 2026-08-19 | $13.06 | $13.69 | 1,617,500 | $12.73 | 130,177 |
| 2026-08-18 | $12.52 | $13.12 | 1,692,700 | $12.99 | 138,382 |
| 2026-08-17 | $13.19 | $13.82 | 1,695,100 | $12.77 | 106,944 |
| 2026-08-14 | $12.78 | $13.39 | 1,028,900 | $12.96 | 39,810 |
| 2026-08-13 | $12.92 | $13.54 | 994,100 | $13.47 | 36,023 |
| 2026-08-12 | $13.28 | $13.91 | 1,661,100 | $14.80 | 74,972 |
| 2026-08-11 | $14.17 | $14.85 | 1,754,600 | $14.40 | 90,477 |
| 2026-08-10 | $14.35 | $15.04 | 958,300 | $14.88 | 49,615 |
| 2026-08-07 | $14.99 | $15.71 | 1,004,900 | $15.31 | 63,045 |
| 2026-08-06 | $14.98 | $15.70 | 1,218,800 | $15.76 | 55,557 |
| 2026-08-05 | $15.22 | $15.95 | 1,199,700 | $15.59 | 61,625 |
| 2026-08-04 | $15.62 | $16.37 | 1,529,100 | $15.08 | 67,534 |
| 2026-08-03 | $14.77 | $15.48 | 1,323,200 | $13.49 | 79,957 |
| 2026-07-31 | $13.20 | $13.83 | 1,169,100 | $13.59 | 64,032 |
| 2026-07-30 | $13.47 | $14.11 | 1,496,500 | $13.93 | 77,663 |
| 2026-07-29 | $13.34 | $13.98 | 1,264,100 | $14.29 | 77,819 |
| 2026-07-28 | $14.58 | $15.28 | 1,067,300 | $14.22 | 103,972 |
| 2026-07-27 | $14.20 | $14.88 | 943,100 | $14.42 | 37,806 |
| 2026-07-24 | $14.02 | $14.69 | 897,200 | $14.14 | 39,031 |
| 2026-07-23 | $14.07 | $14.74 | 1,579,800 | $14.06 | 57,431 |
| 2026-07-22 | $14.26 | $14.94 | 1,052,400 | $14.71 | 60,448 |
| 2026-07-21 | $14.70 | $15.40 | 1,248,200 | $14.73 | 77,015 |
| 2026-07-20 | $14.49 | $15.18 | 1,563,400 | $14.58 | 199,692 |
| 2026-07-17 | $14.51 | $15.20 | 2,478,300 | — | — |
| 2026-07-16 | $14.91 | $15.62 | 1,923,100 | — | — |
| 2026-07-15 | $15.05 | $15.77 | 815,700 | — | — |
| 2026-07-14 | $14.65 | $15.35 | 953,100 | — | — |
| 2026-07-13 | $14.26 | $14.94 | 1,164,400 | — | — |
| 2026-07-10 | $14.59 | $15.29 | 1,105,100 | — | — |
| 2026-07-09 | $14.97 | $15.69 | 1,642,100 | — | — |
| 2026-07-08 | $14.60 | $15.30 | 2,001,100 | — | — |
| 2026-07-07 | $15.83 | $16.59 | 1,356,200 | — | — |
| 2026-07-06 | $17.00 | $17.81 | 1,308,000 | — | — |
| 2026-07-02 | $16.75 | $17.55 | 1,189,000 | — | — |
| 2026-07-01 | $16.63 | $17.42 | 1,644,300 | — | — |
| 2026-06-30 | $15.85 | $16.61 | 1,225,400 | — | — |
| 2026-06-29 | $15.54 | $16.28 | 1,282,500 | — | — |
| 2026-06-26 | $15.06 | $15.78 | 4,698,100 | — | — |
| 2026-06-25 | $14.48 | $15.17 | 1,328,000 | — | — |
| 2026-06-24 | $14.24 | $14.92 | 2,262,700 | — | — |
| 2026-06-23 | $14.50 | $15.19 | 1,622,300 | — | — |
| 2026-06-22 | $14.34 | $15.03 | 1,586,600 | — | — |
| 2026-06-18 | $14.42 | $15.11 | 2,079,700 | — | — |
| 2026-06-17 | $14.12 | $14.79 | 1,576,500 | — | — |
| 2026-06-16 | $14.02 | $14.69 | 2,450,700 | — | — |
| 2026-06-15 | $14.57 | $15.27 | 4,074,200 | — | — |
| 2026-06-12 | $12.80 | $13.41 | 2,266,700 | — | — |
| 2026-06-11 | $12.16 | $12.74 | 2,718,100 | — | — |
| 2026-06-10 | $11.52 | $12.07 | 1,690,800 | — | — |
| 2026-06-09 | $11.68 | $12.24 | 1,422,400 | — | — |
| 2026-06-08 | $11.89 | $12.46 | 1,448,900 | — | — |
| 2026-06-05 | $11.89 | $12.46 | 1,550,900 | — | — |
| 2026-06-04 | $11.97 | $12.54 | 1,286,400 | — | — |
| 2026-06-03 | $11.60 | $12.15 | 1,322,800 | — | — |
| 2026-06-02 | $11.94 | $12.51 | 1,712,600 | — | — |
| 2026-06-01 | $11.93 | $12.50 | 2,378,800 | — | — |
| 2026-05-29 | $12.16 | $12.74 | 2,712,200 | — | — |
| 2026-05-28 | $11.99 | $12.56 | 1,593,200 | — | — |
| 2026-05-27 | $12.27 | $12.86 | 2,091,300 | — | — |
| 2026-05-26 | $12.60 | $13.20 | 2,097,400 | — | — |
| 2026-05-22 | $12.42 | $13.01 | 1,916,600 | — | — |
| 2026-05-21 | $11.96 | $12.53 | 1,993,200 | — | — |
| 2026-05-20 | $12.01 | $12.58 | 2,521,900 | — | — |
| 2026-05-19 | $11.57 | $12.12 | 3,391,000 | — | — |
| 2026-05-18 | $12.04 | $12.62 | 1,825,800 | — | — |
| 2026-05-15 | $12.10 | $12.67 | 1,640,200 | — | — |
| 2026-05-14 | $12.42 | $13.01 | 2,686,800 | — | — |
| 2026-05-13 | $12.13 | $12.71 | 3,372,900 | — | — |
| 2026-05-12 | $12.82 | $13.43 | 3,440,200 | — | — |
| 2026-05-11 | $13.32 | $13.95 | 5,095,100 | — | — |
| 2026-05-08 | $13.88 | $14.54 | 8,129,500 | — | — |
| 2026-05-07 | $12.94 | $13.55 | 16,474,900 | — | — |
| 2026-05-06 | $17.46 | $18.29 | 3,274,200 | — | — |
| 2026-05-05 | $16.68 | $17.47 | 2,345,900 | — | — |
| 2026-05-04 | $15.93 | $16.69 | 2,436,000 | — | — |
| 2026-05-01 | $15.64 | $16.38 | 2,453,900 | — | — |
| 2026-04-30 | $15.43 | $16.16 | 4,802,300 | — | — |
| 2026-04-29 | $14.40 | $15.08 | 3,372,400 | — | — |
| 2026-04-28 | $15.05 | $15.77 | 3,477,900 | — | — |
| 2026-04-27 | $15.89 | $16.65 | 3,247,000 | — | — |
| 2026-04-24 | $16.06 | $16.82 | 2,629,800 | — | — |
| 2026-04-23 | $16.36 | $17.14 | 4,208,900 | — | — |
| 2026-04-22 | $16.20 | $16.97 | 4,179,500 | — | — |
| 2026-04-21 | $16.27 | $17.04 | 3,599,200 | — | — |
| 2026-04-20 | $16.71 | $17.50 | 3,139,600 | — | — |
| 2026-04-17 | $17.12 | $17.93 | 3,754,000 | — | — |
| 2026-04-16 | $16.33 | $17.11 | 2,755,900 | — | — |
| 2026-04-15 | $16.46 | $17.24 | 3,078,400 | — | — |
| 2026-04-14 | $16.78 | $17.58 | 3,460,500 | — | — |
| 2026-04-13 | $16.39 | $17.17 | 2,495,600 | — | — |
| 2026-04-10 | $16.19 | $16.96 | 2,614,200 | — | — |
| 2026-04-09 | $16.39 | $17.17 | 2,963,500 | — | — |
| 2026-04-08 | $16.88 | $17.68 | 3,439,600 | — | — |
| 2026-04-07 | $16.18 | $16.95 | 4,415,700 | — | — |
| 2026-04-06 | $17.26 | $18.08 | 3,842,800 | — | — |
| 2026-04-02 | $17.37 | $18.20 | 2,552,300 | — | — |
| 2026-04-01 | $17.08 | $17.89 | 2,553,800 | — | — |
| 2026-03-31 | $17.10 | $17.91 | 3,904,000 | — | — |
| 2026-03-30 | $16.20 | $16.97 | 3,078,200 | — | — |
| 2026-03-27 | $16.06 | $16.82 | 3,479,300 | — | — |
| 2026-03-26 | $17.31 | $18.13 | 3,043,500 | — | — |
| 2026-03-25 | $18.48 | $19.36 | 3,293,900 | — | — |
| 2026-03-24 | $18.42 | $19.30 | 5,726,300 | — | — |
| 2026-03-23 | $17.65 | $18.49 | 5,901,200 | — | — |
| 2026-03-20 | $17.06 | $17.87 | 31,616,100 | — | — |
| 2026-03-19 | $17.29 | $18.11 | 6,030,300 | — | — |
| 2026-03-18 | $17.74 | $18.58 | 7,037,700 | — | — |
| 2026-03-17 | $17.28 | $18.10 | 5,546,400 | — | — |
| 2026-03-16 | $16.83 | $17.63 | 5,290,700 | — | — |
| 2026-03-13 | $16.51 | $17.29 | 7,129,900 | — | — |
| 2026-03-12 | $17.55 | $18.38 | 11,354,600 | — | — |
| 2026-03-11 | $19.74 | $20.68 | 3,694,800 | — | — |
| 2026-03-10 | $19.81 | $20.75 | 3,809,200 | — | — |
| 2026-03-09 | $20.65 | $21.63 | 4,851,200 | — | — |
| 2026-03-06 | $20.33 | $21.30 | 3,820,000 | — | — |
| 2026-03-05 | $23.02 | $24.11 | 5,215,500 | — | — |
| 2026-03-04 | $23.50 | $24.62 | 3,576,200 | — | — |
| 2026-03-03 | $22.11 | $23.16 | 3,086,300 | — | — |
| 2026-03-02 | $22.54 | $23.61 | 3,030,500 | — | — |
| 2026-02-27 | $22.45 | $23.52 | 4,791,100 | — | — |
| 2026-02-26 | $23.12 | $24.22 | 6,744,100 | — | — |
| 2026-02-25 | $23.03 | $24.12 | 4,092,000 | — | — |
| 2026-02-24 | $22.69 | $23.77 | 2,908,800 | — | — |
| 2026-02-23 | $22.59 | $23.66 | 2,859,800 | — | — |
| 2026-02-20 | $22.87 | $23.96 | 2,024,200 | — | — |
| 2026-02-19 | $22.52 | $23.59 | 2,489,500 | — | — |
| 2026-02-18 | $23.51 | $24.63 | 2,383,400 | — | — |
| 2026-02-17 | $24.11 | $25.26 | 1,928,100 | — | — |
| 2026-02-13 | $24.63 | $25.80 | 2,164,300 | — | — |
| 2026-02-12 | $24.69 | $25.86 | 1,792,400 | — | — |
| 2026-02-11 | $24.98 | $26.16 | 2,177,600 | — | — |
| 2026-02-10 | $24.85 | $26.03 | 1,993,300 | — | — |
| 2026-02-09 | $25.32 | $26.52 | 1,790,900 | — | — |
| 2026-02-06 | $24.46 | $25.62 | 2,737,300 | — | — |
| 2026-02-05 | $23.05 | $24.14 | 2,791,600 | — | — |
| 2026-02-04 | $22.14 | $23.19 | 2,296,600 | — | — |
| 2026-02-03 | $23.53 | $24.65 | 2,304,000 | — | — |
| 2026-02-02 | $24.07 | $25.21 | 1,765,600 | — | — |
| 2026-01-30 | $23.57 | $24.69 | 2,078,700 | — | — |
| 2026-01-29 | $24.27 | $25.42 | 1,547,400 | — | — |
| 2026-01-28 | $24.03 | $25.17 | 1,930,400 | — | — |
| 2026-01-27 | $24.50 | $25.66 | 1,578,800 | — | — |
| 2026-01-26 | $24.84 | $26.02 | 1,453,100 | — | — |
| 2026-01-23 | $25.05 | $26.24 | 847,900 | — | — |
| 2026-01-22 | $25.15 | $26.34 | 2,595,200 | — | — |
| 2026-01-21 | $25.68 | $26.90 | 2,563,100 | — | — |
| 2026-01-20 | $26.00 | $27.23 | 4,665,500 | — | — |
| 2026-01-16 | $25.12 | $26.31 | 2,513,000 | — | — |
| 2026-01-15 | $25.25 | $26.45 | 9,104,100 | — | — |
| 2026-01-14 | $23.41 | $24.52 | 4,067,100 | — | — |
| 2026-01-13 | $21.43 | $22.45 | 1,543,400 | — | — |
| 2026-01-12 | $20.79 | $21.78 | 1,680,500 | — | — |
| 2026-01-09 | $22.17 | $23.22 | 1,662,800 | — | — |
| 2026-01-08 | $21.41 | $22.42 | 1,874,500 | — | — |
| 2026-01-07 | $19.66 | $20.59 | 759,600 | — | — |
| 2026-01-06 | $19.88 | $20.82 | 769,200 | — | — |
| 2026-01-05 | $19.39 | $20.31 | 909,600 | — | — |
| 2026-01-02 | $18.67 | $19.55 | 975,900 | — | — |