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
- 2021-06-17 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 | — | — | — | $14.52 | 2,012 |
| 2026-09-03 | — | — | — | $14.93 | 2,185 |
| 2026-09-02 | — | — | — | $14.87 | 1,316 |
| 2026-09-01 | — | — | — | $14.46 | 2,109 |
| 2026-08-31 | — | — | — | $14.75 | 1,593 |
| 2026-08-28 | — | — | — | $14.80 | 2,426 |
| 2026-08-27 | $14.61 | $14.61 | 88,400 | $14.55 | 3,572 |
| 2026-08-26 | $14.80 | $14.80 | 87,800 | $15.68 | 4,069 |
| 2026-08-25 | $15.49 | $15.49 | 103,000 | $15.15 | 5,506 |
| 2026-08-24 | $14.74 | $14.74 | 73,200 | $14.69 | 2,438 |
| 2026-08-21 | $15.53 | $15.53 | 104,900 | $15.88 | 4,462 |
| 2026-08-20 | $15.35 | $15.35 | 207,600 | $15.90 | 6,009 |
| 2026-08-19 | $15.76 | $15.76 | 171,000 | $16.22 | 6,361 |
| 2026-08-18 | $15.79 | $15.79 | 310,900 | $13.67 | 15,515 |
| 2026-08-17 | $13.55 | $13.55 | 132,500 | $14.18 | 6,748 |
| 2026-08-14 | $13.95 | $13.95 | 106,100 | $14.03 | 5,840 |
| 2026-08-13 | $13.74 | $13.74 | 89,000 | $14.58 | 4,447 |
| 2026-08-12 | $14.17 | $14.17 | 98,100 | $14.77 | 5,482 |
| 2026-08-11 | $14.88 | $14.88 | 134,500 | $14.66 | 2,554 |
| 2026-08-10 | $14.33 | $14.33 | 203,000 | $14.63 | 7,214 |
| 2026-08-07 | $14.71 | $14.71 | 111,000 | $14.66 | 1,927 |
| 2026-08-06 | $14.21 | $14.21 | 362,800 | $13.96 | 18,577 |
| 2026-08-05 | $13.45 | $13.45 | 484,700 | $13.48 | 23,887 |
| 2026-08-04 | $13.60 | $13.60 | 186,700 | $13.18 | 5,116 |
| 2026-08-03 | $12.87 | $12.87 | 86,000 | $13.07 | 3,712 |
| 2026-07-31 | $12.94 | $12.94 | 126,700 | $13.43 | 12,396 |
| 2026-07-30 | $13.72 | $13.72 | 197,900 | $12.81 | 13,914 |
| 2026-07-29 | $12.97 | $12.97 | 198,900 | $12.94 | 11,754 |
| 2026-07-28 | $12.99 | $12.99 | 157,100 | $12.96 | 10,380 |
| 2026-07-27 | $12.96 | $12.96 | 110,600 | $13.00 | 5,028 |
| 2026-07-24 | $12.63 | $12.63 | 90,700 | $12.63 | 6,375 |
| 2026-07-23 | $12.78 | $12.78 | 91,400 | $12.63 | 4,358 |
| 2026-07-22 | $12.84 | $12.84 | 163,800 | $13.70 | 8,028 |
| 2026-07-21 | $13.11 | $13.11 | 151,300 | $12.93 | 4,677 |
| 2026-07-20 | $12.92 | $12.92 | 125,000 | $13.46 | 3,092 |
| 2026-07-17 | $13.32 | $13.32 | 168,700 | — | — |
| 2026-07-16 | $13.89 | $13.89 | 140,900 | — | — |
| 2026-07-15 | $14.26 | $14.26 | 144,200 | — | — |
| 2026-07-14 | $13.40 | $13.40 | 171,300 | — | — |
| 2026-07-13 | $14.33 | $14.33 | 133,000 | — | — |
| 2026-07-10 | $15.01 | $15.01 | 116,600 | — | — |
| 2026-07-09 | $15.21 | $15.21 | 137,400 | — | — |
| 2026-07-08 | $15.40 | $15.40 | 270,600 | — | — |
| 2026-07-07 | $15.91 | $15.91 | 275,500 | — | — |
| 2026-07-06 | $14.04 | $14.04 | 213,800 | — | — |
| 2026-07-02 | $14.05 | $14.05 | 219,500 | — | — |
| 2026-07-01 | $12.97 | $12.97 | 164,200 | — | — |
| 2026-06-30 | $14.05 | $14.05 | 359,400 | — | — |
| 2026-06-29 | $12.75 | $12.75 | 200,100 | — | — |
| 2026-06-26 | $11.61 | $11.61 | 1,698,400 | — | — |
| 2026-06-25 | $12.49 | $12.49 | 127,700 | — | — |
| 2026-06-24 | $13.00 | $13.00 | 132,900 | — | — |
| 2026-06-23 | $12.63 | $12.63 | 152,500 | — | — |
| 2026-06-22 | $11.97 | $11.97 | 184,600 | — | — |
| 2026-06-18 | $12.74 | $12.74 | 360,100 | — | — |
| 2026-06-17 | $12.52 | $12.52 | 167,100 | — | — |
| 2026-06-16 | $12.44 | $12.44 | 198,600 | — | — |
| 2026-06-15 | $13.55 | $13.55 | 82,700 | — | — |
| 2026-06-12 | $13.50 | $13.50 | 99,900 | — | — |
| 2026-06-11 | $13.72 | $13.72 | 142,500 | — | — |
| 2026-06-10 | $13.22 | $13.22 | 146,400 | — | — |
| 2026-06-09 | $12.70 | $12.70 | 99,200 | — | — |
| 2026-06-08 | $12.31 | $12.31 | 124,800 | — | — |
| 2026-06-05 | $11.97 | $11.97 | 96,700 | — | — |
| 2026-06-04 | $13.05 | $13.05 | 127,400 | — | — |
| 2026-06-03 | $12.57 | $12.57 | 413,000 | — | — |
| 2026-06-02 | $14.89 | $14.89 | 117,900 | — | — |
| 2026-06-01 | $17.15 | $17.15 | 82,600 | — | — |
| 2026-05-29 | $17.33 | $17.33 | 65,600 | — | — |
| 2026-05-28 | $16.83 | $16.83 | 57,200 | — | — |
| 2026-05-27 | $16.73 | $16.73 | 84,000 | — | — |
| 2026-05-26 | $16.37 | $16.37 | 134,000 | — | — |
| 2026-05-22 | $17.46 | $17.46 | 54,300 | — | — |
| 2026-05-21 | $17.30 | $17.30 | 69,800 | — | — |
| 2026-05-20 | $17.22 | $17.22 | 82,100 | — | — |
| 2026-05-19 | $16.13 | $16.13 | 119,000 | — | — |
| 2026-05-18 | $16.51 | $16.51 | 96,300 | — | — |
| 2026-05-15 | $17.92 | $17.92 | 107,600 | — | — |
| 2026-05-14 | $19.02 | $19.02 | 37,600 | — | — |
| 2026-05-13 | $19.24 | $19.24 | 39,400 | — | — |
| 2026-05-12 | $19.25 | $19.25 | 52,800 | — | — |
| 2026-05-11 | $19.20 | $19.20 | 97,100 | — | — |
| 2026-05-08 | $19.33 | $19.33 | 62,000 | — | — |
| 2026-05-07 | $20.06 | $20.06 | 52,200 | — | — |
| 2026-05-06 | $20.85 | $20.85 | 36,400 | — | — |
| 2026-05-05 | $20.62 | $20.62 | 51,900 | — | — |
| 2026-05-04 | $20.72 | $20.72 | 50,400 | — | — |
| 2026-05-01 | $20.83 | $20.83 | 54,200 | — | — |
| 2026-04-30 | $19.73 | $19.73 | 51,600 | — | — |
| 2026-04-29 | $20.60 | $20.60 | 56,000 | — | — |
| 2026-04-28 | $21.49 | $21.49 | 63,300 | — | — |
| 2026-04-27 | $22.62 | $22.62 | 65,700 | — | — |
| 2026-04-24 | $22.41 | $22.41 | 53,500 | — | — |
| 2026-04-23 | $23.60 | $23.60 | 80,600 | — | — |
| 2026-04-22 | $24.78 | $24.78 | 72,000 | — | — |
| 2026-04-21 | $23.91 | $23.91 | 76,400 | — | — |
| 2026-04-20 | $24.89 | $24.89 | 127,400 | — | — |
| 2026-04-17 | $24.01 | $24.01 | 94,100 | — | — |
| 2026-04-16 | $23.70 | $23.70 | 57,800 | — | — |
| 2026-04-15 | $23.84 | $23.84 | 87,000 | — | — |
| 2026-04-14 | $23.37 | $23.37 | 131,000 | — | — |
| 2026-04-13 | $24.80 | $24.80 | 169,000 | — | — |
| 2026-04-10 | $22.39 | $22.39 | 108,600 | — | — |
| 2026-04-09 | $23.85 | $23.85 | 121,100 | — | — |
| 2026-04-08 | $22.91 | $22.91 | 72,200 | — | — |
| 2026-04-07 | $21.78 | $21.78 | 102,000 | — | — |
| 2026-04-06 | $21.69 | $21.69 | 60,900 | — | — |
| 2026-04-02 | $21.21 | $21.21 | 88,900 | — | — |
| 2026-04-01 | $20.81 | $20.81 | 97,700 | — | — |
| 2026-03-31 | $20.06 | $20.06 | 112,500 | — | — |
| 2026-03-30 | $19.29 | $19.29 | 53,100 | — | — |
| 2026-03-27 | $19.67 | $19.67 | 55,900 | — | — |
| 2026-03-26 | $20.22 | $20.22 | 49,600 | — | — |
| 2026-03-25 | $20.14 | $20.14 | 79,800 | — | — |
| 2026-03-24 | $19.70 | $19.70 | 48,500 | — | — |
| 2026-03-23 | $19.55 | $19.55 | 109,200 | — | — |
| 2026-03-20 | $19.12 | $19.12 | 108,900 | — | — |
| 2026-03-19 | $20.77 | $20.77 | 69,500 | — | — |
| 2026-03-18 | $20.06 | $20.06 | 86,300 | — | — |
| 2026-03-17 | $20.14 | $20.14 | 134,200 | — | — |
| 2026-03-16 | $21.13 | $21.13 | 173,400 | — | — |
| 2026-03-13 | $21.25 | $21.25 | 141,900 | — | — |
| 2026-03-12 | $24.78 | $24.78 | 95,800 | — | — |
| 2026-03-11 | $25.14 | $25.14 | 138,300 | — | — |
| 2026-03-10 | $25.63 | $25.63 | 117,500 | — | — |
| 2026-03-09 | $25.50 | $25.50 | 238,000 | — | — |
| 2026-03-06 | $22.46 | $22.46 | 42,400 | — | — |
| 2026-03-05 | $22.05 | $22.05 | 89,100 | — | — |
| 2026-03-04 | $23.80 | $23.80 | 108,000 | — | — |
| 2026-03-03 | $23.33 | $23.33 | 45,100 | — | — |
| 2026-03-02 | $24.10 | $24.10 | 93,700 | — | — |
| 2026-02-27 | $24.00 | $24.00 | 85,700 | — | — |
| 2026-02-26 | $23.01 | $23.01 | 75,600 | — | — |
| 2026-02-25 | $23.48 | $23.48 | 108,800 | — | — |
| 2026-02-24 | $23.07 | $23.07 | 87,600 | — | — |
| 2026-02-23 | $22.71 | $22.71 | 247,600 | — | — |
| 2026-02-20 | $21.40 | $21.40 | 74,800 | — | — |
| 2026-02-19 | $21.60 | $21.60 | 143,100 | — | — |
| 2026-02-18 | $24.39 | $24.39 | 171,200 | — | — |
| 2026-02-17 | $25.38 | $25.38 | 229,300 | — | — |
| 2026-02-13 | $25.84 | $25.84 | 106,200 | — | — |
| 2026-02-12 | $25.38 | $25.38 | 63,800 | — | — |
| 2026-02-11 | $24.34 | $24.34 | 97,200 | — | — |
| 2026-02-10 | $23.71 | $23.71 | 102,800 | — | — |
| 2026-02-09 | $23.25 | $23.25 | 76,000 | — | — |
| 2026-02-06 | $22.71 | $22.71 | 124,600 | — | — |
| 2026-02-05 | $22.64 | $22.64 | 104,300 | — | — |
| 2026-02-04 | $24.18 | $24.18 | 114,300 | — | — |
| 2026-02-03 | $25.77 | $25.77 | 96,900 | — | — |
| 2026-02-02 | $24.77 | $24.77 | 69,600 | — | — |
| 2026-01-30 | $24.00 | $24.00 | 75,400 | — | — |
| 2026-01-29 | $24.81 | $24.81 | 31,700 | — | — |
| 2026-01-28 | $24.03 | $24.03 | 57,200 | — | — |
| 2026-01-27 | $25.28 | $25.28 | 45,400 | — | — |
| 2026-01-26 | $24.90 | $24.90 | 61,800 | — | — |
| 2026-01-23 | $25.26 | $25.26 | 50,000 | — | — |
| 2026-01-22 | $25.84 | $25.84 | 80,100 | — | — |
| 2026-01-21 | $24.12 | $24.12 | 193,500 | — | — |
| 2026-01-20 | $23.90 | $23.90 | 119,200 | — | — |
| 2026-01-16 | $23.76 | $23.76 | 152,200 | — | — |
| 2026-01-15 | $22.93 | $22.93 | 68,600 | — | — |
| 2026-01-14 | $23.46 | $23.46 | 66,200 | — | — |
| 2026-01-13 | $23.71 | $23.71 | 95,300 | — | — |
| 2026-01-12 | $23.77 | $23.77 | 98,600 | — | — |
| 2026-01-09 | $24.55 | $24.55 | 111,600 | — | — |
| 2026-01-08 | $24.30 | $24.30 | 117,600 | — | — |
| 2026-01-07 | $25.05 | $25.05 | 110,500 | — | — |
| 2026-01-06 | $25.73 | $25.73 | 109,000 | — | — |
| 2026-01-05 | $28.01 | $28.01 | 132,000 | — | — |
| 2026-01-02 | $28.98 | $28.98 | 133,100 | — | — |