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
- 2019-08-08 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 | — | — | — | $14.78 | 18,425 |
| 2026-09-03 | — | — | — | $15.00 | 28,312 |
| 2026-09-02 | — | — | — | $15.05 | 59,639 |
| 2026-09-01 | — | — | — | $14.95 | 86,127 |
| 2026-08-31 | — | — | — | $14.78 | 38,461 |
| 2026-08-28 | — | — | — | $14.91 | 49,155 |
| 2026-08-27 | $14.84 | $14.84 | 322,400 | $14.92 | 26,966 |
| 2026-08-26 | $14.93 | $14.93 | 319,000 | $14.98 | 26,380 |
| 2026-08-25 | $15.03 | $15.03 | 298,700 | $15.06 | 25,757 |
| 2026-08-24 | $15.10 | $15.10 | 425,000 | $15.13 | 29,756 |
| 2026-08-21 | $15.06 | $15.06 | 304,400 | $14.95 | 24,838 |
| 2026-08-20 | $14.92 | $14.92 | 433,200 | $14.99 | 48,956 |
| 2026-08-19 | $15.04 | $15.04 | 491,700 | $15.03 | 42,411 |
| 2026-08-18 | $14.99 | $14.99 | 375,900 | $15.06 | 31,461 |
| 2026-08-17 | $15.02 | $15.02 | 549,000 | $15.08 | 29,459 |
| 2026-08-14 | $15.15 | $15.15 | 350,500 | $15.27 | 35,056 |
| 2026-08-13 | $15.20 | $15.20 | 347,700 | $15.25 | 36,533 |
| 2026-08-12 | $15.23 | $15.23 | 358,400 | $15.06 | 29,283 |
| 2026-08-11 | $15.14 | $15.14 | 355,400 | $15.19 | 30,403 |
| 2026-08-10 | $15.19 | $15.19 | 459,800 | $15.25 | 32,988 |
| 2026-08-07 | $15.31 | $15.31 | 397,200 | $15.14 | 43,524 |
| 2026-08-06 | $15.12 | $15.12 | 498,700 | $15.10 | 45,159 |
| 2026-08-05 | $15.21 | $15.21 | 533,400 | $15.05 | 37,550 |
| 2026-08-04 | $15.37 | $15.37 | 359,200 | $15.35 | 37,759 |
| 2026-08-03 | $15.35 | $15.35 | 394,500 | $15.30 | 46,722 |
| 2026-07-31 | $15.14 | $15.14 | 472,400 | $15.06 | 44,967 |
| 2026-07-30 | $15.10 | $15.10 | 682,300 | $15.10 | 75,870 |
| 2026-07-29 | $15.15 | $15.15 | 866,700 | $15.41 | 105,376 |
| 2026-07-28 | $15.47 | $15.47 | 584,100 | $15.37 | 70,987 |
| 2026-07-27 | $15.38 | $15.38 | 688,600 | $15.24 | 83,038 |
| 2026-07-24 | $15.17 | $15.17 | 419,200 | $15.15 | 44,855 |
| 2026-07-23 | $15.09 | $15.09 | 536,900 | $15.12 | 40,238 |
| 2026-07-22 | $15.20 | $15.20 | 373,500 | $15.30 | 31,969 |
| 2026-07-21 | $15.36 | $15.36 | 387,900 | $15.25 | 32,956 |
| 2026-07-20 | $15.36 | $15.36 | 444,800 | $15.36 | 77,022 |
| 2026-07-17 | $15.47 | $15.47 | 609,900 | — | — |
| 2026-07-16 | $15.60 | $15.60 | 1,034,700 | — | — |
| 2026-07-15 | $15.28 | $15.28 | 516,700 | — | — |
| 2026-07-14 | $14.92 | $14.92 | 601,200 | — | — |
| 2026-07-13 | $15.15 | $15.15 | 693,100 | — | — |
| 2026-07-10 | $15.28 | $15.28 | 823,400 | — | — |
| 2026-07-09 | $15.01 | $15.01 | 1,684,400 | — | — |
| 2026-07-08 | $14.46 | $14.46 | 450,400 | — | — |
| 2026-07-07 | $14.54 | $14.54 | 409,900 | — | — |
| 2026-07-06 | $14.60 | $14.60 | 467,100 | — | — |
| 2026-07-02 | $14.80 | $14.80 | 688,300 | — | — |
| 2026-07-01 | $14.68 | $14.68 | 526,300 | — | — |
| 2026-06-30 | $14.62 | $14.62 | 834,900 | — | — |
| 2026-06-29 | $14.74 | $14.74 | 591,800 | — | — |
| 2026-06-26 | $14.63 | $14.63 | 1,141,000 | — | — |
| 2026-06-25 | $14.81 | $14.81 | 1,272,200 | — | — |
| 2026-06-24 | $14.79 | $14.79 | 3,497,400 | — | — |
| 2026-06-23 | $13.35 | $13.35 | 521,600 | — | — |
| 2026-06-22 | $13.21 | $13.21 | 721,800 | — | — |
| 2026-06-18 | $13.40 | $13.40 | 568,600 | — | — |
| 2026-06-17 | $13.36 | $13.36 | 618,700 | — | — |
| 2026-06-16 | $13.49 | $13.49 | 652,200 | — | — |
| 2026-06-15 | $13.57 | $13.57 | 673,000 | — | — |
| 2026-06-12 | $13.45 | $13.45 | 448,400 | — | — |
| 2026-06-11 | $13.49 | $13.49 | 515,100 | — | — |
| 2026-06-10 | $13.47 | $13.47 | 487,900 | — | — |
| 2026-06-09 | $13.56 | $13.56 | 526,300 | — | — |
| 2026-06-08 | $13.50 | $13.50 | 425,900 | — | — |
| 2026-06-05 | $13.54 | $13.54 | 497,200 | — | — |
| 2026-06-04 | $13.62 | $13.62 | 406,200 | — | — |
| 2026-06-03 | $13.49 | $13.49 | 732,000 | — | — |
| 2026-06-02 | $13.50 | $13.50 | 573,800 | — | — |
| 2026-06-01 | $13.59 | $13.59 | 791,900 | — | — |
| 2026-05-29 | $13.93 | $13.93 | 979,500 | — | — |
| 2026-05-28 | $14.05 | $14.05 | 721,100 | — | — |
| 2026-05-27 | $13.81 | $13.81 | 1,024,500 | — | — |
| 2026-05-26 | $13.81 | $13.81 | 1,193,000 | — | — |
| 2026-05-22 | $13.74 | $13.74 | 1,265,400 | — | — |
| 2026-05-21 | $13.83 | $13.83 | 2,742,900 | — | — |
| 2026-05-20 | $14.02 | $14.02 | 855,600 | — | — |
| 2026-05-19 | $13.97 | $13.97 | 760,700 | — | — |
| 2026-05-18 | $14.10 | $14.10 | 967,500 | — | — |
| 2026-05-15 | $13.90 | $13.90 | 773,400 | — | — |
| 2026-05-14 | $14.05 | $14.05 | 978,600 | — | — |
| 2026-05-13 | $14.04 | $14.04 | 1,046,700 | — | — |
| 2026-05-12 | $13.83 | $13.83 | 1,101,900 | — | — |
| 2026-05-11 | $13.77 | $13.77 | 1,373,400 | — | — |
| 2026-05-08 | $13.96 | $13.96 | 1,384,500 | — | — |
| 2026-05-07 | $13.92 | $13.92 | 1,564,500 | — | — |
| 2026-05-06 | $13.59 | $13.59 | 1,966,000 | — | — |
| 2026-05-05 | $14.40 | $14.40 | 580,900 | — | — |
| 2026-05-04 | $14.31 | $14.31 | 343,700 | — | — |
| 2026-05-01 | $14.41 | $14.41 | 316,000 | — | — |
| 2026-04-30 | $14.47 | $14.47 | 365,800 | — | — |
| 2026-04-29 | $13.96 | $13.96 | 389,300 | — | — |
| 2026-04-28 | $14.21 | $14.21 | 303,500 | — | — |
| 2026-04-27 | $14.31 | $14.31 | 352,500 | — | — |
| 2026-04-24 | $14.40 | $14.40 | 404,100 | — | — |
| 2026-04-23 | $14.36 | $14.36 | 453,500 | — | — |
| 2026-04-22 | $14.41 | $14.41 | 478,200 | — | — |
| 2026-04-21 | $14.51 | $14.51 | 361,300 | — | — |
| 2026-04-20 | $14.57 | $14.57 | 833,400 | — | — |
| 2026-04-17 | $14.65 | $14.65 | 872,400 | — | — |
| 2026-04-16 | $14.33 | $14.33 | 1,186,500 | — | — |
| 2026-04-15 | $14.25 | $14.25 | 660,900 | — | — |
| 2026-04-14 | $14.14 | $14.14 | 779,700 | — | — |
| 2026-04-13 | $13.99 | $13.99 | 842,700 | — | — |
| 2026-04-10 | $13.53 | $13.53 | 1,192,300 | — | — |
| 2026-04-09 | $13.69 | $13.69 | 764,900 | — | — |
| 2026-04-08 | $13.78 | $13.78 | 556,000 | — | — |
| 2026-04-07 | $13.65 | $13.65 | 896,300 | — | — |
| 2026-04-06 | $13.71 | $13.71 | 312,800 | — | — |
| 2026-04-02 | $13.79 | $13.79 | 661,900 | — | — |
| 2026-04-01 | $13.70 | $13.70 | 682,800 | — | — |
| 2026-03-31 | $13.68 | $13.68 | 1,088,000 | — | — |
| 2026-03-30 | $13.41 | $13.41 | 1,057,400 | — | — |
| 2026-03-27 | $13.40 | $13.40 | 985,500 | — | — |
| 2026-03-26 | $13.75 | $13.75 | 660,500 | — | — |
| 2026-03-25 | $13.75 | $13.75 | 829,700 | — | — |
| 2026-03-24 | $13.70 | $13.70 | 782,100 | — | — |
| 2026-03-23 | $13.73 | $13.73 | 1,113,300 | — | — |
| 2026-03-20 | $13.53 | $13.53 | 1,399,000 | — | — |
| 2026-03-19 | $13.79 | $13.79 | 2,244,900 | — | — |
| 2026-03-18 | $13.45 | $13.45 | 1,283,800 | — | — |
| 2026-03-17 | $13.65 | $13.65 | 1,523,600 | — | — |
| 2026-03-16 | $13.43 | $13.43 | 1,196,300 | — | — |
| 2026-03-13 | $13.54 | $13.54 | 1,928,100 | — | — |
| 2026-03-12 | $12.76 | $12.76 | 1,357,500 | — | — |
| 2026-03-11 | $13.14 | $13.14 | 448,200 | — | — |
| 2026-03-10 | $13.27 | $13.27 | 726,900 | — | — |
| 2026-03-09 | $13.29 | $13.29 | 1,462,200 | — | — |
| 2026-03-06 | $13.23 | $13.23 | 651,300 | — | — |
| 2026-03-05 | $13.45 | $13.45 | 370,600 | — | — |
| 2026-03-04 | $13.56 | $13.56 | 454,100 | — | — |
| 2026-03-03 | $13.60 | $13.60 | 568,400 | — | — |
| 2026-03-02 | $13.64 | $13.64 | 1,100,500 | — | — |
| 2026-02-27 | $13.75 | $13.75 | 816,100 | — | — |
| 2026-02-26 | $14.05 | $14.05 | 761,100 | — | — |
| 2026-02-25 | $13.96 | $13.96 | 764,300 | — | — |
| 2026-02-24 | $13.98 | $13.98 | 1,092,200 | — | — |
| 2026-02-23 | $14.20 | $14.20 | 2,337,900 | — | — |
| 2026-02-20 | $15.22 | $15.22 | 629,100 | — | — |
| 2026-02-19 | $15.10 | $15.10 | 1,379,200 | — | — |
| 2026-02-18 | $14.46 | $14.46 | 579,500 | — | — |
| 2026-02-17 | $14.48 | $14.48 | 769,800 | — | — |
| 2026-02-13 | $14.30 | $14.30 | 752,300 | — | — |
| 2026-02-12 | $14.30 | $14.30 | 1,220,800 | — | — |
| 2026-02-11 | $14.24 | $14.24 | 1,647,200 | — | — |
| 2026-02-10 | $14.62 | $14.62 | 1,712,500 | — | — |
| 2026-02-09 | $15.12 | $15.12 | 1,104,200 | — | — |
| 2026-02-06 | $15.08 | $15.08 | 1,050,700 | — | — |
| 2026-02-05 | $14.82 | $14.82 | 2,646,200 | — | — |
| 2026-02-04 | $15.02 | $15.02 | 3,360,000 | — | — |
| 2026-02-03 | $15.90 | $15.90 | 1,172,600 | — | — |
| 2026-02-02 | $16.62 | $16.62 | 1,727,000 | — | — |
| 2026-01-30 | $15.71 | $15.71 | 1,352,300 | — | — |
| 2026-01-29 | $16.02 | $16.02 | 2,797,500 | — | — |
| 2026-01-28 | $15.12 | $15.12 | 735,900 | — | — |
| 2026-01-27 | $15.25 | $15.25 | 812,400 | — | — |
| 2026-01-26 | $15.43 | $15.43 | 3,404,200 | — | — |
| 2026-01-23 | $13.95 | $13.95 | 453,200 | — | — |
| 2026-01-22 | $14.08 | $14.08 | 495,200 | — | — |
| 2026-01-21 | $14.12 | $14.12 | 695,100 | — | — |
| 2026-01-20 | $13.82 | $13.82 | 760,500 | — | — |
| 2026-01-16 | $13.94 | $13.94 | 1,018,700 | — | — |
| 2026-01-15 | $14.05 | $14.05 | 651,700 | — | — |
| 2026-01-14 | $14.04 | $14.04 | 601,500 | — | — |
| 2026-01-13 | $14.03 | $14.03 | 590,500 | — | — |
| 2026-01-12 | $14.49 | $14.49 | 794,300 | — | — |
| 2026-01-09 | $14.44 | $14.44 | 943,200 | — | — |
| 2026-01-08 | $14.26 | $14.26 | 1,588,300 | — | — |
| 2026-01-07 | $15.64 | $15.64 | 703,900 | — | — |
| 2026-01-06 | $15.55 | $15.55 | 772,600 | — | — |
| 2026-01-05 | $15.19 | $15.19 | 737,300 | — | — |
| 2026-01-02 | $14.80 | $14.80 | 655,700 | — | — |