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
- 2021-01-14 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $15.42 | 54,212 |
| 2026-09-03 | — | — | — | $15.85 | 20,870 |
| 2026-09-02 | — | — | — | $15.57 | 27,029 |
| 2026-09-01 | — | — | — | $15.42 | 67,477 |
| 2026-08-31 | — | — | — | $15.58 | 74,544 |
| 2026-08-28 | — | — | — | $15.53 | 30,923 |
| 2026-08-27 | $15.35 | $15.35 | 1,213,000 | $15.90 | 89,462 |
| 2026-08-26 | $15.79 | $15.79 | 1,096,800 | $15.61 | 70,950 |
| 2026-08-25 | $15.69 | $15.69 | 1,336,200 | $15.71 | 42,751 |
| 2026-08-24 | $15.58 | $15.58 | 951,600 | $15.69 | 23,482 |
| 2026-08-21 | $15.53 | $15.53 | 1,041,400 | $15.77 | 45,441 |
| 2026-08-20 | $15.66 | $15.66 | 1,277,100 | $15.55 | 45,715 |
| 2026-08-19 | $15.59 | $15.59 | 1,200,100 | $15.97 | 44,085 |
| 2026-08-18 | $15.96 | $15.96 | 1,554,400 | $15.84 | 74,919 |
| 2026-08-17 | $15.81 | $15.81 | 1,344,900 | $15.84 | 64,424 |
| 2026-08-14 | $16.01 | $16.01 | 1,395,700 | $15.95 | 86,336 |
| 2026-08-13 | $15.75 | $15.75 | 2,342,500 | $15.88 | 117,493 |
| 2026-08-12 | $15.87 | $15.87 | 2,522,300 | $16.08 | 117,502 |
| 2026-08-11 | $16.23 | $16.23 | 1,590,100 | $16.18 | 67,566 |
| 2026-08-10 | $16.35 | $16.35 | 1,957,500 | $16.30 | 97,694 |
| 2026-08-07 | $16.58 | $16.58 | 3,009,900 | $15.80 | 121,388 |
| 2026-08-06 | $17.15 | $17.15 | 1,983,200 | $17.42 | 104,414 |
| 2026-08-05 | $17.78 | $17.78 | 1,820,000 | $17.87 | 68,177 |
| 2026-08-04 | $17.94 | $17.94 | 1,850,700 | $17.87 | 92,600 |
| 2026-08-03 | $17.90 | $17.90 | 2,145,500 | $17.64 | 86,293 |
| 2026-07-31 | $17.34 | $17.34 | 1,615,100 | $17.05 | 74,596 |
| 2026-07-30 | $16.95 | $16.95 | 1,814,400 | $16.82 | 89,381 |
| 2026-07-29 | $17.21 | $17.21 | 1,544,500 | $16.70 | 71,216 |
| 2026-07-28 | $16.60 | $16.60 | 1,845,300 | $15.73 | 129,816 |
| 2026-07-27 | $15.48 | $15.48 | 2,222,300 | $15.34 | 101,812 |
| 2026-07-24 | $14.85 | $14.85 | 1,291,000 | $14.96 | 141,432 |
| 2026-07-23 | $14.70 | $14.70 | 1,520,200 | $14.59 | 64,715 |
| 2026-07-22 | $14.50 | $14.50 | 1,816,600 | $15.27 | 107,795 |
| 2026-07-21 | $15.10 | $15.10 | 1,538,700 | $15.35 | 117,567 |
| 2026-07-20 | $15.57 | $15.57 | 971,000 | $15.23 | 53,376 |
| 2026-07-17 | $15.26 | $15.26 | 1,661,300 | — | — |
| 2026-07-16 | $15.76 | $15.76 | 1,244,400 | — | — |
| 2026-07-15 | $15.78 | $15.78 | 1,443,600 | — | — |
| 2026-07-14 | $15.64 | $15.64 | 1,432,100 | — | — |
| 2026-07-13 | $15.65 | $15.65 | 1,110,600 | — | — |
| 2026-07-10 | $15.69 | $15.69 | 1,466,200 | — | — |
| 2026-07-09 | $16.00 | $16.00 | 1,939,200 | — | — |
| 2026-07-08 | $16.02 | $16.02 | 3,228,000 | — | — |
| 2026-07-07 | $15.59 | $15.59 | 1,657,900 | — | — |
| 2026-07-06 | $15.92 | $15.92 | 1,599,700 | — | — |
| 2026-07-02 | $16.06 | $16.06 | 1,657,800 | — | — |
| 2026-07-01 | $15.69 | $15.69 | 4,333,200 | — | — |
| 2026-06-30 | $14.37 | $14.37 | 903,400 | — | — |
| 2026-06-29 | $14.44 | $14.44 | 1,878,300 | — | — |
| 2026-06-26 | $14.34 | $14.34 | 2,515,200 | — | — |
| 2026-06-25 | $13.56 | $13.56 | 1,636,600 | — | — |
| 2026-06-24 | $13.18 | $13.18 | 1,027,100 | — | — |
| 2026-06-23 | $13.14 | $13.14 | 1,423,500 | — | — |
| 2026-06-22 | $13.15 | $13.15 | 1,448,600 | — | — |
| 2026-06-18 | $13.35 | $13.35 | 1,986,200 | — | — |
| 2026-06-17 | $13.28 | $13.28 | 1,405,600 | — | — |
| 2026-06-16 | $13.36 | $13.36 | 3,142,400 | — | — |
| 2026-06-15 | $12.63 | $12.63 | 2,239,300 | — | — |
| 2026-06-12 | $11.64 | $11.64 | 1,410,300 | — | — |
| 2026-06-11 | $11.47 | $11.47 | 2,102,000 | — | — |
| 2026-06-10 | $11.58 | $11.58 | 1,561,000 | — | — |
| 2026-06-09 | $11.38 | $11.38 | 1,273,800 | — | — |
| 2026-06-08 | $11.04 | $11.04 | 1,410,400 | — | — |
| 2026-06-05 | $10.90 | $10.90 | 2,028,800 | — | — |
| 2026-06-04 | $10.70 | $10.70 | 1,760,600 | — | — |
| 2026-06-03 | $10.90 | $10.90 | 3,035,700 | — | — |
| 2026-06-02 | $11.71 | $11.71 | 2,386,800 | — | — |
| 2026-06-01 | $12.62 | $12.62 | 1,253,600 | — | — |
| 2026-05-29 | $12.50 | $12.50 | 1,777,900 | — | — |
| 2026-05-28 | $12.90 | $12.90 | 1,632,200 | — | — |
| 2026-05-27 | $12.73 | $12.73 | 1,030,000 | — | — |
| 2026-05-26 | $12.81 | $12.81 | 1,829,500 | — | — |
| 2026-05-22 | $12.95 | $12.95 | 969,300 | — | — |
| 2026-05-21 | $12.83 | $12.83 | 1,234,900 | — | — |
| 2026-05-20 | $13.11 | $13.11 | 1,440,400 | — | — |
| 2026-05-19 | $13.09 | $13.09 | 1,620,800 | — | — |
| 2026-05-18 | $13.70 | $13.70 | 1,249,100 | — | — |
| 2026-05-15 | $13.40 | $13.40 | 2,308,900 | — | — |
| 2026-05-14 | $13.85 | $13.85 | 1,407,900 | — | — |
| 2026-05-13 | $14.61 | $14.61 | 2,241,600 | — | — |
| 2026-05-12 | $14.09 | $14.09 | 1,520,300 | — | — |
| 2026-05-11 | $14.53 | $14.53 | 2,396,900 | — | — |
| 2026-05-08 | $15.09 | $15.09 | 5,924,700 | — | — |
| 2026-05-07 | $13.81 | $13.81 | 1,860,800 | — | — |
| 2026-05-06 | $13.49 | $13.49 | 1,925,400 | — | — |
| 2026-05-05 | $13.79 | $13.79 | 1,063,500 | — | — |
| 2026-05-04 | $13.65 | $13.65 | 967,900 | — | — |
| 2026-05-01 | $13.78 | $13.78 | 1,043,300 | — | — |
| 2026-04-30 | $13.37 | $13.37 | 733,100 | — | — |
| 2026-04-29 | $13.29 | $13.29 | 867,700 | — | — |
| 2026-04-28 | $13.44 | $13.44 | 887,900 | — | — |
| 2026-04-27 | $13.55 | $13.55 | 926,700 | — | — |
| 2026-04-24 | $13.48 | $13.48 | 1,027,700 | — | — |
| 2026-04-23 | $13.08 | $13.08 | 588,500 | — | — |
| 2026-04-22 | $13.45 | $13.45 | 660,700 | — | — |
| 2026-04-21 | $13.29 | $13.29 | 852,200 | — | — |
| 2026-04-20 | $13.36 | $13.36 | 700,900 | — | — |
| 2026-04-17 | $13.19 | $13.19 | 1,277,500 | — | — |
| 2026-04-16 | $12.94 | $12.94 | 1,791,800 | — | — |
| 2026-04-15 | $12.94 | $12.94 | 1,746,300 | — | — |