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
- 2021-03-12 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 | — | — | — | $13.62 | 83,113 |
| 2026-09-03 | — | — | — | $13.89 | 87,787 |
| 2026-09-02 | — | — | — | $13.73 | 142,278 |
| 2026-09-01 | — | — | — | $13.96 | 162,611 |
| 2026-08-31 | — | — | — | $14.04 | 101,521 |
| 2026-08-28 | — | — | — | $14.42 | 121,172 |
| 2026-08-27 | $14.25 | $14.25 | 1,323,700 | $14.43 | 90,097 |
| 2026-08-26 | $14.52 | $14.52 | 1,495,700 | $14.49 | 79,145 |
| 2026-08-25 | $14.47 | $14.47 | 1,345,200 | $14.63 | 84,503 |
| 2026-08-24 | $14.50 | $14.50 | 1,267,000 | $14.43 | 122,327 |
| 2026-08-21 | $14.58 | $14.58 | 1,401,500 | $14.76 | 85,435 |
| 2026-08-20 | $14.72 | $14.72 | 1,888,400 | $14.75 | 122,346 |
| 2026-08-19 | $15.10 | $15.10 | 2,569,200 | $14.87 | 249,273 |
| 2026-08-18 | $14.61 | $14.61 | 2,008,600 | $14.77 | 150,883 |
| 2026-08-17 | $14.76 | $14.76 | 1,335,900 | $15.09 | 86,147 |
| 2026-08-14 | $15.16 | $15.16 | 1,466,700 | $15.37 | 59,330 |
| 2026-08-13 | $15.29 | $15.29 | 1,374,700 | $15.45 | 81,040 |
| 2026-08-12 | $15.30 | $15.30 | 1,542,800 | $15.54 | 95,408 |
| 2026-08-11 | $15.56 | $15.56 | 1,258,900 | $15.49 | 77,886 |
| 2026-08-10 | $15.43 | $15.43 | 1,813,000 | $15.74 | 121,060 |
| 2026-08-07 | $15.82 | $15.82 | 3,032,100 | $15.63 | 270,301 |
| 2026-08-06 | $15.67 | $15.67 | 1,929,100 | $15.99 | 109,424 |
| 2026-08-05 | $16.19 | $16.19 | 2,043,500 | $16.09 | 125,822 |
| 2026-08-04 | $16.09 | $16.09 | 4,480,800 | $15.60 | 522,744 |
| 2026-08-03 | $15.48 | $15.48 | 5,024,100 | $15.28 | 223,423 |
| 2026-07-31 | $15.13 | $15.13 | 2,700,200 | $15.38 | 152,208 |
| 2026-07-30 | $15.37 | $15.37 | 3,372,000 | $15.67 | 174,237 |
| 2026-07-29 | $15.25 | $15.25 | 6,930,200 | $15.75 | 654,853 |
| 2026-07-28 | $15.11 | $15.11 | 4,020,900 | $14.46 | 189,530 |
| 2026-07-27 | $14.55 | $14.55 | 2,395,600 | $14.71 | 173,330 |
| 2026-07-24 | $14.43 | $14.43 | 2,011,900 | $14.47 | 151,486 |
| 2026-07-23 | $14.41 | $14.41 | 3,713,800 | $14.15 | 230,451 |
| 2026-07-22 | $14.22 | $14.22 | 1,809,600 | $14.17 | 121,293 |
| 2026-07-21 | $14.14 | $14.14 | 2,254,400 | $14.26 | 161,284 |
| 2026-07-20 | $14.07 | $14.07 | 3,249,300 | $14.31 | 252,033 |
| 2026-07-17 | $14.36 | $14.36 | 2,408,400 | — | — |
| 2026-07-16 | $14.90 | $14.90 | 3,563,200 | — | — |
| 2026-07-15 | $14.75 | $14.75 | 7,336,200 | — | — |
| 2026-07-14 | $15.88 | $15.88 | 2,191,400 | — | — |
| 2026-07-13 | $15.58 | $15.58 | 1,767,200 | — | — |
| 2026-07-10 | $15.92 | $15.92 | 2,208,000 | — | — |
| 2026-07-09 | $16.07 | $16.07 | 2,846,400 | — | — |
| 2026-07-08 | $15.85 | $15.85 | 2,218,300 | — | — |
| 2026-07-07 | $16.44 | $16.44 | 2,297,600 | — | — |
| 2026-07-06 | $16.82 | $16.82 | 3,111,600 | — | — |
| 2026-07-02 | $16.97 | $16.97 | 4,238,200 | — | — |
| 2026-07-01 | $16.97 | $16.97 | 3,576,000 | — | — |
| 2026-06-30 | $17.31 | $17.31 | 3,528,200 | — | — |
| 2026-06-29 | $16.99 | $16.99 | 4,095,300 | — | — |
| 2026-06-26 | $16.49 | $16.49 | 3,900,000 | — | — |
| 2026-06-25 | $16.18 | $16.18 | 2,303,200 | — | — |
| 2026-06-24 | $15.76 | $15.76 | 2,852,100 | — | — |
| 2026-06-23 | $14.81 | $14.81 | 2,245,200 | — | — |
| 2026-06-22 | $14.83 | $14.83 | 1,304,200 | — | — |
| 2026-06-18 | $15.00 | $15.00 | 2,855,900 | — | — |
| 2026-06-17 | $14.58 | $14.58 | 4,079,700 | — | — |
| 2026-06-16 | $14.79 | $14.79 | 2,313,600 | — | — |
| 2026-06-15 | $14.57 | $14.57 | 2,436,900 | — | — |
| 2026-06-12 | $14.61 | $14.61 | 1,747,300 | — | — |
| 2026-06-11 | $14.71 | $14.71 | 2,654,800 | — | — |
| 2026-06-10 | $14.11 | $14.11 | 2,115,000 | — | — |
| 2026-06-09 | $14.70 | $14.70 | 2,692,400 | — | — |
| 2026-06-08 | $14.11 | $14.11 | 1,759,100 | — | — |
| 2026-06-05 | $14.07 | $14.07 | 1,809,900 | — | — |
| 2026-06-04 | $14.18 | $14.18 | 2,057,500 | — | — |
| 2026-06-03 | $13.95 | $13.95 | 2,121,100 | — | — |
| 2026-06-02 | $13.98 | $13.98 | 1,895,000 | — | — |
| 2026-06-01 | $14.01 | $14.01 | 2,031,600 | — | — |
| 2026-05-29 | $14.11 | $14.11 | 2,506,500 | — | — |
| 2026-05-28 | $14.11 | $14.11 | 1,905,800 | — | — |
| 2026-05-27 | $14.17 | $14.17 | 2,196,600 | — | — |
| 2026-05-26 | $13.98 | $13.98 | 1,803,200 | — | — |
| 2026-05-22 | $13.85 | $13.85 | 1,631,200 | — | — |
| 2026-05-21 | $13.67 | $13.67 | 2,214,900 | — | — |
| 2026-05-20 | $13.72 | $13.72 | 2,685,100 | — | — |
| 2026-05-19 | $13.08 | $13.08 | 4,064,700 | — | — |
| 2026-05-18 | $13.61 | $13.61 | 3,242,800 | — | — |
| 2026-05-15 | $13.62 | $13.62 | 2,803,500 | — | — |
| 2026-05-14 | $13.90 | $13.90 | 3,682,800 | — | — |
| 2026-05-13 | $13.80 | $13.80 | 5,375,800 | — | — |
| 2026-05-12 | $13.90 | $13.90 | 4,635,600 | — | — |
| 2026-05-11 | $14.38 | $14.38 | 2,159,100 | — | — |
| 2026-05-08 | $14.58 | $14.58 | 3,319,100 | — | — |
| 2026-05-07 | $14.77 | $14.77 | 3,299,700 | — | — |
| 2026-05-06 | $14.92 | $14.92 | 2,803,100 | — | — |
| 2026-05-05 | $14.54 | $14.54 | 1,817,200 | — | — |
| 2026-05-04 | $14.40 | $14.40 | 3,158,600 | — | — |
| 2026-05-01 | $15.05 | $15.05 | 3,386,000 | — | — |
| 2026-04-30 | $15.01 | $15.01 | 3,460,100 | — | — |
| 2026-04-29 | $14.90 | $14.90 | 4,812,400 | — | — |
| 2026-04-28 | $15.80 | $15.80 | 4,782,600 | — | — |
| 2026-04-27 | $15.79 | $15.79 | 3,626,300 | — | — |
| 2026-04-24 | $15.36 | $15.36 | 2,443,300 | — | — |
| 2026-04-23 | $15.33 | $15.33 | 2,052,400 | — | — |
| 2026-04-22 | $15.16 | $15.16 | 2,247,600 | — | — |
| 2026-04-21 | $15.35 | $15.35 | 2,633,400 | — | — |
| 2026-04-20 | $15.32 | $15.32 | 1,716,000 | — | — |
| 2026-04-17 | $15.27 | $15.27 | 2,485,000 | — | — |
| 2026-04-16 | $14.84 | $14.84 | 1,988,800 | — | — |
| 2026-04-15 | $14.64 | $14.64 | 2,387,600 | — | — |
| 2026-04-14 | $14.84 | $14.84 | 1,801,400 | — | — |
| 2026-04-13 | $14.67 | $14.67 | 1,902,200 | — | — |
| 2026-04-10 | $14.38 | $14.38 | 1,494,800 | — | — |
| 2026-04-09 | $14.40 | $14.40 | 1,514,300 | — | — |
| 2026-04-08 | $14.20 | $14.20 | 1,619,500 | — | — |
| 2026-04-07 | $13.54 | $13.54 | 1,472,000 | — | — |
| 2026-04-06 | $13.60 | $13.60 | 1,742,700 | — | — |
| 2026-04-02 | $13.38 | $13.38 | 1,782,200 | — | — |
| 2026-04-01 | $13.49 | $13.49 | 2,302,300 | — | — |
| 2026-03-31 | $13.38 | $13.38 | 2,376,500 | — | — |
| 2026-03-30 | $13.12 | $13.12 | 1,851,100 | — | — |
| 2026-03-27 | $13.23 | $13.23 | 2,120,000 | — | — |
| 2026-03-26 | $13.49 | $13.49 | 1,604,400 | — | — |
| 2026-03-25 | $13.93 | $13.93 | 1,667,800 | — | — |
| 2026-03-24 | $13.87 | $13.87 | 2,302,800 | — | — |
| 2026-03-23 | $13.85 | $13.85 | 1,951,200 | — | — |
| 2026-03-20 | $13.64 | $13.64 | 2,807,600 | — | — |
| 2026-03-19 | $13.78 | $13.78 | 1,886,500 | — | — |
| 2026-03-18 | $13.85 | $13.85 | 2,138,900 | — | — |
| 2026-03-17 | $14.28 | $14.28 | 1,659,400 | — | — |
| 2026-03-16 | $14.21 | $14.21 | 1,676,800 | — | — |
| 2026-03-13 | $14.25 | $14.25 | 1,422,300 | — | — |
| 2026-03-12 | $14.28 | $14.28 | 1,640,800 | — | — |
| 2026-03-11 | $14.54 | $14.54 | 1,474,600 | — | — |
| 2026-03-10 | $14.69 | $14.69 | 1,484,900 | — | — |
| 2026-03-09 | $14.77 | $14.77 | 2,239,700 | — | — |
| 2026-03-06 | $14.87 | $14.87 | 2,718,900 | — | — |
| 2026-03-05 | $15.36 | $15.36 | 2,596,700 | — | — |
| 2026-03-04 | $15.50 | $15.50 | 2,119,400 | — | — |
| 2026-03-03 | $15.58 | $15.58 | 2,141,600 | — | — |
| 2026-03-02 | $15.98 | $15.98 | 3,631,100 | — | — |
| 2026-02-27 | $16.00 | $16.00 | 4,244,100 | — | — |
| 2026-02-26 | $15.78 | $15.78 | 4,041,700 | — | — |
| 2026-02-25 | $14.99 | $14.99 | 4,559,700 | — | — |
| 2026-02-24 | $15.67 | $15.67 | 3,029,000 | — | — |
| 2026-02-23 | $15.75 | $15.75 | 2,430,200 | — | — |
| 2026-02-20 | $16.27 | $16.27 | 2,577,200 | — | — |
| 2026-02-19 | $16.37 | $16.37 | 1,493,900 | — | — |
| 2026-02-18 | $16.61 | $16.61 | 1,271,900 | — | — |
| 2026-02-17 | $16.48 | $16.48 | 1,233,400 | — | — |
| 2026-02-13 | $16.71 | $16.71 | 1,180,400 | — | — |
| 2026-02-12 | $16.52 | $16.52 | 1,994,100 | — | — |
| 2026-02-11 | $16.90 | $16.90 | 1,279,700 | — | — |
| 2026-02-10 | $16.93 | $16.93 | 1,282,500 | — | — |
| 2026-02-09 | $16.62 | $16.62 | 1,744,400 | — | — |
| 2026-02-06 | $16.71 | $16.71 | 2,114,500 | — | — |
| 2026-02-05 | $15.98 | $15.98 | 2,184,600 | — | — |
| 2026-02-04 | $16.21 | $16.21 | 2,597,200 | — | — |
| 2026-02-03 | $15.49 | $15.49 | 3,631,400 | — | — |
| 2026-02-02 | $16.10 | $16.10 | 1,369,000 | — | — |
| 2026-01-30 | $16.14 | $16.14 | 1,915,400 | — | — |
| 2026-01-29 | $16.30 | $16.30 | 1,649,700 | — | — |
| 2026-01-28 | $16.30 | $16.30 | 1,399,500 | — | — |
| 2026-01-27 | $16.40 | $16.40 | 957,100 | — | — |
| 2026-01-26 | $16.44 | $16.44 | 866,400 | — | — |
| 2026-01-23 | $16.49 | $16.49 | 1,240,700 | — | — |
| 2026-01-22 | $16.73 | $16.73 | 2,124,200 | — | — |
| 2026-01-21 | $16.74 | $16.74 | 2,356,100 | — | — |
| 2026-01-20 | $16.55 | $16.55 | 1,324,300 | — | — |
| 2026-01-16 | $16.85 | $16.85 | 1,324,200 | — | — |
| 2026-01-15 | $16.74 | $16.74 | 1,289,300 | — | — |
| 2026-01-14 | $16.50 | $16.50 | 1,501,300 | — | — |
| 2026-01-13 | $16.44 | $16.44 | 1,721,800 | — | — |
| 2026-01-12 | $16.35 | $16.35 | 1,648,300 | — | — |
| 2026-01-09 | $16.45 | $16.45 | 1,716,800 | — | — |
| 2026-01-08 | $16.07 | $16.07 | 1,271,200 | — | — |
| 2026-01-07 | $15.58 | $15.58 | 1,292,300 | — | — |
| 2026-01-06 | $15.97 | $15.97 | 1,504,800 | — | — |
| 2026-01-05 | $15.86 | $15.86 | 1,431,600 | — | — |
| 2026-01-02 | $15.77 | $15.77 | 1,721,400 | — | — |