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
- 2020-07-30 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 | — | — | — | $12.34 | 136,461 |
| 2026-09-03 | — | — | — | $11.99 | 216,696 |
| 2026-09-02 | — | — | — | $11.78 | 200,788 |
| 2026-09-01 | — | — | — | $11.94 | 299,229 |
| 2026-08-31 | — | — | — | $12.28 | 107,193 |
| 2026-08-28 | — | — | — | $12.32 | 110,001 |
| 2026-08-27 | $12.18 | $12.18 | 2,367,600 | $12.34 | 152,411 |
| 2026-08-26 | $12.14 | $12.14 | 3,118,000 | $12.19 | 171,182 |
| 2026-08-25 | $12.27 | $12.27 | 4,746,600 | $12.20 | 390,417 |
| 2026-08-24 | $12.48 | $12.48 | 3,395,000 | $12.70 | 266,455 |
| 2026-08-21 | $13.05 | $13.05 | 3,504,200 | $13.14 | 148,931 |
| 2026-08-20 | $12.92 | $12.92 | 2,169,100 | $12.83 | 114,375 |
| 2026-08-19 | $12.71 | $12.71 | 3,564,000 | $12.35 | 249,306 |
| 2026-08-18 | $12.12 | $12.12 | 2,454,800 | $12.27 | 178,468 |
| 2026-08-17 | $12.41 | $12.41 | 1,634,500 | $12.39 | 130,618 |
| 2026-08-14 | $12.26 | $12.26 | 1,654,000 | $12.22 | 127,433 |
| 2026-08-13 | $12.27 | $12.27 | 2,347,500 | $12.34 | 185,259 |
| 2026-08-12 | $12.47 | $12.47 | 2,633,800 | $12.64 | 221,246 |
| 2026-08-11 | $12.68 | $12.68 | 3,733,300 | $12.50 | 426,195 |
| 2026-08-10 | $12.84 | $12.84 | 2,373,500 | $12.77 | 194,418 |
| 2026-08-07 | $12.95 | $12.95 | 2,073,300 | $12.84 | 159,062 |
| 2026-08-06 | $12.69 | $12.69 | 2,879,100 | $12.67 | 169,466 |
| 2026-08-05 | $12.81 | $12.81 | 1,984,100 | $12.88 | 196,550 |
| 2026-08-04 | $12.86 | $12.86 | 2,720,500 | $12.79 | 202,304 |
| 2026-08-03 | $13.12 | $13.12 | 2,650,200 | $13.16 | 179,967 |
| 2026-07-31 | $13.63 | $13.63 | 3,029,800 | $13.60 | 285,590 |
| 2026-07-30 | $13.49 | $13.49 | 5,328,600 | $13.60 | 490,285 |
| 2026-07-29 | $13.80 | $13.80 | 5,243,400 | $13.92 | 474,437 |
| 2026-07-28 | $13.21 | $13.21 | 5,556,500 | $12.81 | 549,983 |
| 2026-07-27 | $12.62 | $12.62 | 2,768,100 | $12.34 | 264,338 |
| 2026-07-24 | $12.12 | $12.12 | 2,039,400 | $12.26 | 203,370 |
| 2026-07-23 | $12.37 | $12.37 | 2,894,600 | $12.41 | 249,136 |
| 2026-07-22 | $12.12 | $12.12 | 2,683,300 | $12.23 | 244,606 |
| 2026-07-21 | $12.21 | $12.21 | 3,641,400 | $12.45 | 371,031 |
| 2026-07-20 | $12.37 | $12.37 | 4,167,900 | $12.62 | 424,558 |
| 2026-07-17 | $12.39 | $12.39 | 6,662,000 | — | — |
| 2026-07-16 | $12.86 | $12.86 | 7,500,600 | — | — |
| 2026-07-15 | $12.73 | $12.73 | 2,856,100 | — | — |
| 2026-07-14 | $12.47 | $12.47 | 3,011,600 | — | — |
| 2026-07-13 | $12.18 | $12.18 | 3,290,400 | — | — |
| 2026-07-10 | $12.10 | $12.10 | 2,373,200 | — | — |
| 2026-07-09 | $11.91 | $11.91 | 4,255,300 | — | — |
| 2026-07-08 | $12.12 | $12.12 | 3,117,500 | — | — |
| 2026-07-07 | $12.05 | $12.05 | 3,951,500 | — | — |
| 2026-07-06 | $12.02 | $12.02 | 5,369,600 | — | — |
| 2026-07-02 | $12.02 | $12.02 | 4,209,200 | — | — |
| 2026-07-01 | $12.23 | $12.23 | 5,479,000 | — | — |
| 2026-06-30 | $11.74 | $11.74 | 3,236,300 | — | — |
| 2026-06-29 | $11.89 | $11.89 | 4,537,200 | — | — |
| 2026-06-26 | $12.04 | $12.04 | 3,313,100 | — | — |
| 2026-06-25 | $11.83 | $11.83 | 2,942,000 | — | — |
| 2026-06-24 | $12.39 | $12.39 | 3,134,500 | — | — |
| 2026-06-23 | $12.63 | $12.63 | 5,801,100 | — | — |
| 2026-06-22 | $12.82 | $12.82 | 2,911,300 | — | — |
| 2026-06-18 | $13.21 | $13.21 | 3,303,400 | — | — |
| 2026-06-17 | $13.58 | $13.58 | 2,851,500 | — | — |
| 2026-06-16 | $14.04 | $14.04 | 2,840,600 | — | — |
| 2026-06-15 | $14.38 | $14.38 | 3,690,500 | — | — |
| 2026-06-12 | $14.30 | $14.30 | 4,450,800 | — | — |
| 2026-06-11 | $13.78 | $13.78 | 3,918,100 | — | — |
| 2026-06-10 | $13.69 | $13.69 | 3,794,500 | — | — |
| 2026-06-09 | $14.11 | $14.11 | 4,310,500 | — | — |
| 2026-06-08 | $14.53 | $14.53 | 4,305,200 | — | — |
| 2026-06-05 | $14.20 | $14.20 | 4,892,400 | — | — |
| 2026-06-04 | $14.57 | $14.57 | 4,017,800 | — | — |
| 2026-06-03 | $14.99 | $14.99 | 3,420,500 | — | — |
| 2026-06-02 | $15.43 | $15.43 | 8,541,900 | — | — |
| 2026-06-01 | $14.54 | $14.54 | 7,907,900 | — | — |
| 2026-05-29 | $15.01 | $15.01 | 7,243,400 | — | — |
| 2026-05-28 | $15.54 | $15.54 | 9,089,200 | — | — |
| 2026-05-27 | $15.78 | $15.78 | 5,929,600 | — | — |
| 2026-05-26 | $15.88 | $15.88 | 8,854,300 | — | — |
| 2026-05-22 | $15.89 | $15.89 | 6,422,100 | — | — |
| 2026-05-21 | $16.20 | $16.20 | 3,752,000 | — | — |
| 2026-05-20 | $16.18 | $16.18 | 5,633,700 | — | — |
| 2026-05-19 | $16.18 | $16.18 | 8,395,000 | — | — |
| 2026-05-18 | $16.69 | $16.69 | 9,700,300 | — | — |
| 2026-05-15 | $18.51 | $18.51 | 5,358,500 | — | — |
| 2026-05-14 | $19.27 | $19.27 | 5,868,600 | — | — |
| 2026-05-13 | $20.02 | $20.02 | 6,608,100 | — | — |
| 2026-05-12 | $18.74 | $18.74 | 2,123,100 | — | — |
| 2026-05-11 | $18.87 | $18.87 | 5,380,300 | — | — |
| 2026-05-08 | $18.00 | $18.00 | 2,650,400 | — | — |
| 2026-05-07 | $17.60 | $17.60 | 1,793,600 | — | — |
| 2026-05-06 | $17.72 | $17.72 | 2,780,500 | — | — |
| 2026-05-05 | $17.78 | $17.78 | 1,639,800 | — | — |
| 2026-05-04 | $17.88 | $17.88 | 1,942,900 | — | — |
| 2026-05-01 | $17.57 | $17.57 | 1,768,700 | — | — |
| 2026-04-30 | $17.83 | $17.83 | 1,978,300 | — | — |
| 2026-04-29 | $17.75 | $17.75 | 2,543,800 | — | — |
| 2026-04-28 | $17.78 | $17.78 | 4,202,600 | — | — |
| 2026-04-27 | $17.95 | $17.95 | 2,766,500 | — | — |
| 2026-04-24 | $18.13 | $18.13 | 3,959,800 | — | — |
| 2026-04-23 | $18.65 | $18.65 | 1,814,100 | — | — |
| 2026-04-22 | $18.65 | $18.65 | 2,098,900 | — | — |
| 2026-04-21 | $18.50 | $18.50 | 2,243,900 | — | — |
| 2026-04-20 | $18.71 | $18.71 | 2,403,900 | — | — |
| 2026-04-17 | $18.39 | $18.39 | 2,834,000 | — | — |
| 2026-04-16 | $18.52 | $18.52 | 2,935,500 | — | — |
| 2026-04-15 | $18.16 | $18.16 | 3,821,300 | — | — |
| 2026-04-14 | $18.74 | $18.74 | 2,340,200 | — | — |
| 2026-04-13 | $18.78 | $18.78 | 2,030,600 | — | — |
| 2026-04-10 | $19.21 | $19.21 | 4,680,500 | — | — |
| 2026-04-09 | $18.29 | $18.29 | 2,208,400 | — | — |
| 2026-04-08 | $18.63 | $18.63 | 4,448,000 | — | — |
| 2026-04-07 | $18.42 | $18.42 | 1,914,400 | — | — |
| 2026-04-06 | $18.46 | $18.46 | 1,424,600 | — | — |
| 2026-04-02 | $18.47 | $18.47 | 2,177,100 | — | — |
| 2026-04-01 | $18.38 | $18.38 | 4,852,200 | — | — |
| 2026-03-31 | $17.83 | $17.83 | 2,734,700 | — | — |
| 2026-03-30 | $17.55 | $17.55 | 2,091,600 | — | — |
| 2026-03-27 | $17.46 | $17.46 | 2,296,000 | — | — |
| 2026-03-26 | $17.58 | $17.58 | 2,294,400 | — | — |
| 2026-03-25 | $18.08 | $18.08 | 3,006,100 | — | — |
| 2026-03-24 | $17.75 | $17.75 | 4,865,400 | — | — |
| 2026-03-23 | $17.13 | $17.13 | 2,481,100 | — | — |
| 2026-03-20 | $16.70 | $16.70 | 3,377,100 | — | — |
| 2026-03-19 | $17.10 | $17.10 | 5,020,300 | — | — |
| 2026-03-18 | $17.05 | $17.05 | 4,812,600 | — | — |
| 2026-03-17 | $17.97 | $17.97 | 3,105,700 | — | — |
| 2026-03-16 | $18.24 | $18.24 | 4,693,800 | — | — |
| 2026-03-13 | $17.33 | $17.33 | 4,286,000 | — | — |
| 2026-03-12 | $17.83 | $17.83 | 7,514,700 | — | — |
| 2026-03-11 | $18.29 | $18.29 | 5,530,700 | — | — |
| 2026-03-10 | $17.76 | $17.76 | 3,208,700 | — | — |
| 2026-03-09 | $17.83 | $17.83 | 3,086,600 | — | — |
| 2026-03-06 | $17.16 | $17.16 | 2,582,000 | — | — |
| 2026-03-05 | $16.88 | $16.88 | 3,142,600 | — | — |
| 2026-03-04 | $17.23 | $17.23 | 3,239,600 | — | — |
| 2026-03-03 | $17.06 | $17.06 | 3,867,600 | — | — |
| 2026-03-02 | $17.57 | $17.57 | 2,030,800 | — | — |
| 2026-02-27 | $17.59 | $17.59 | 1,834,000 | — | — |
| 2026-02-26 | $17.90 | $17.90 | 3,644,200 | — | — |
| 2026-02-25 | $18.45 | $18.45 | 1,823,500 | — | — |
| 2026-02-24 | $18.67 | $18.67 | 1,602,500 | — | — |
| 2026-02-23 | $18.43 | $18.43 | 1,896,400 | — | — |
| 2026-02-20 | $18.28 | $18.28 | 2,412,900 | — | — |
| 2026-02-19 | $18.32 | $18.32 | 1,195,200 | — | — |
| 2026-02-18 | $18.32 | $18.32 | 1,348,900 | — | — |
| 2026-02-17 | $18.40 | $18.40 | 1,295,600 | — | — |
| 2026-02-13 | $18.46 | $18.46 | 2,578,000 | — | — |
| 2026-02-12 | $18.80 | $18.80 | 3,263,600 | — | — |
| 2026-02-11 | $19.20 | $19.20 | 3,221,400 | — | — |
| 2026-02-10 | $18.89 | $18.89 | 4,065,100 | — | — |
| 2026-02-09 | $18.35 | $18.35 | 5,235,900 | — | — |
| 2026-02-06 | $18.97 | $18.97 | 7,891,400 | — | — |
| 2026-02-05 | $17.79 | $17.79 | 5,737,500 | — | — |
| 2026-02-04 | $17.34 | $17.34 | 5,242,800 | — | — |
| 2026-02-03 | $17.02 | $17.02 | 4,803,200 | — | — |
| 2026-02-02 | $16.54 | $16.54 | 3,730,100 | — | — |
| 2026-01-30 | $16.63 | $16.63 | 3,897,600 | — | — |
| 2026-01-29 | $17.26 | $17.26 | 2,690,300 | — | — |
| 2026-01-28 | $17.15 | $17.15 | 3,971,900 | — | — |
| 2026-01-27 | $16.75 | $16.75 | 2,176,200 | — | — |
| 2026-01-26 | $16.94 | $16.94 | 2,760,200 | — | — |
| 2026-01-23 | $16.71 | $16.71 | 2,943,300 | — | — |
| 2026-01-22 | $16.69 | $16.69 | 7,625,400 | — | — |
| 2026-01-21 | $16.12 | $16.12 | 2,583,200 | — | — |
| 2026-01-20 | $15.73 | $15.73 | 3,519,000 | — | — |
| 2026-01-16 | $16.19 | $16.19 | 4,990,400 | — | — |
| 2026-01-15 | $16.39 | $16.39 | 10,936,100 | — | — |
| 2026-01-14 | $16.21 | $16.21 | 4,075,100 | — | — |
| 2026-01-13 | $16.64 | $16.64 | 3,228,300 | — | — |
| 2026-01-12 | $17.04 | $17.04 | 4,609,900 | — | — |
| 2026-01-09 | $16.66 | $16.66 | 3,755,800 | — | — |
| 2026-01-08 | $16.82 | $16.82 | 2,767,500 | — | — |
| 2026-01-07 | $16.94 | $16.94 | 3,104,200 | — | — |
| 2026-01-06 | $16.99 | $16.99 | 4,965,500 | — | — |
| 2026-01-05 | $17.36 | $17.36 | 5,397,800 | — | — |
| 2026-01-02 | $17.25 | $17.25 | 5,250,900 | — | — |