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
- 2019-03-29 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 | — | — | — | $16.93 | 932 |
| 2026-09-03 | — | — | — | $17.74 | 5,690 |
| 2026-09-02 | — | — | — | $16.40 | 5,348 |
| 2026-09-01 | — | — | — | $16.46 | 1,804 |
| 2026-08-31 | — | — | — | $16.66 | 898 |
| 2026-08-28 | — | — | — | $16.60 | 1,678 |
| 2026-08-27 | $16.54 | $16.54 | 126,400 | $15.05 | 3,358 |
| 2026-08-26 | $14.79 | $14.79 | 89,200 | $15.25 | 3,243 |
| 2026-08-25 | $15.01 | $15.01 | 335,900 | $15.42 | 3,793 |
| 2026-08-24 | $15.80 | $15.80 | 211,300 | $15.95 | 1,582 |
| 2026-08-21 | $15.63 | $15.63 | 130,300 | $15.72 | 2,113 |
| 2026-08-20 | $15.63 | $15.63 | 234,900 | $15.81 | 4,877 |
| 2026-08-19 | $15.93 | $15.93 | 256,900 | $16.32 | 1,621 |
| 2026-08-18 | $16.10 | $16.10 | 337,700 | $16.61 | 4,212 |
| 2026-08-17 | $16.88 | $16.88 | 289,300 | $16.48 | 3,708 |
| 2026-08-14 | $16.66 | $16.66 | 120,900 | $15.54 | 4,983 |
| 2026-08-13 | $15.78 | $15.78 | 270,100 | $16.42 | 2,028 |
| 2026-08-12 | $16.42 | $16.42 | 423,800 | $19.71 | 4,311 |
| 2026-08-11 | $20.89 | $20.89 | 265,100 | $21.29 | 2,124 |
| 2026-08-10 | $20.70 | $20.70 | 225,100 | $18.82 | 2,386 |
| 2026-08-07 | $18.75 | $18.75 | 41,900 | $19.66 | 1,684 |
| 2026-08-06 | $18.91 | $18.91 | 45,500 | $18.40 | 712 |
| 2026-08-05 | $18.48 | $18.48 | 34,100 | $19.26 | 1,078 |
| 2026-08-04 | $19.51 | $19.51 | 58,300 | $18.18 | 1,518 |
| 2026-08-03 | $18.49 | $18.49 | 99,700 | $17.75 | 3,129 |
| 2026-07-31 | $17.79 | $17.79 | 122,600 | $17.72 | 207 |
| 2026-07-30 | $18.16 | $18.16 | 58,800 | $18.55 | 1,582 |
| 2026-07-29 | $18.36 | $18.36 | 75,800 | $17.05 | 2,411 |
| 2026-07-28 | $17.10 | $17.10 | 48,500 | $17.54 | 1,289 |
| 2026-07-27 | $17.31 | $17.31 | 30,100 | $17.11 | 1,066 |
| 2026-07-24 | $16.75 | $16.75 | 25,000 | $16.84 | 557 |
| 2026-07-23 | $16.76 | $16.76 | 47,500 | $16.63 | 1,248 |
| 2026-07-22 | $16.50 | $16.50 | 106,400 | $18.76 | 1,236 |
| 2026-07-21 | $19.99 | $19.99 | 75,900 | $18.48 | 1,881 |
| 2026-07-20 | $17.93 | $17.93 | 72,500 | $19.30 | 1,491 |
| 2026-07-17 | $19.76 | $19.76 | 220,900 | — | — |
| 2026-07-16 | $20.95 | $20.95 | 601,800 | — | — |
| 2026-07-15 | $16.57 | $16.57 | 65,000 | — | — |
| 2026-07-14 | $14.11 | $14.11 | 57,700 | — | — |
| 2026-07-13 | $13.24 | $13.24 | 57,900 | — | — |
| 2026-07-10 | $15.46 | $15.46 | 27,200 | — | — |
| 2026-07-09 | $16.00 | $16.00 | 191,800 | — | — |
| 2026-07-08 | $14.03 | $14.03 | 175,100 | — | — |
| 2026-07-07 | $16.60 | $16.60 | 316,200 | — | — |
| 2026-07-06 | $15.26 | $15.26 | 34,000 | — | — |
| 2026-07-02 | $15.03 | $15.03 | 198,100 | — | — |
| 2026-07-01 | $15.62 | $15.62 | 71,400 | — | — |
| 2026-06-30 | $13.00 | $13.00 | 74,400 | — | — |
| 2026-06-29 | $12.58 | $12.58 | 103,400 | — | — |
| 2026-06-26 | $12.77 | $12.77 | 139,100 | — | — |
| 2026-06-25 | $17.45 | $17.45 | 80,700 | — | — |
| 2026-06-24 | $18.26 | $18.26 | 188,600 | — | — |
| 2026-06-23 | $21.24 | $21.24 | 681,400 | — | — |
| 2026-06-22 | $17.85 | $17.85 | 52,400 | — | — |
| 2026-06-18 | $18.90 | $18.90 | 453,000 | — | — |
| 2026-06-17 | $17.94 | $17.94 | 95,400 | — | — |
| 2026-06-16 | $15.88 | $15.88 | 152,700 | — | — |
| 2026-06-15 | $15.11 | $15.11 | 98,300 | — | — |
| 2026-06-12 | $14.86 | $14.86 | 159,600 | — | — |
| 2026-06-11 | $12.84 | $12.84 | 38,000 | — | — |
| 2026-06-10 | $12.00 | $12.00 | 45,500 | — | — |
| 2026-06-09 | $10.97 | $10.97 | 20,500 | — | — |
| 2026-06-08 | $10.33 | $10.33 | 29,200 | — | — |
| 2026-06-05 | $10.66 | $10.66 | 10,900 | — | — |
| 2026-06-04 | $10.89 | $10.89 | 60,100 | — | — |
| 2026-06-03 | $10.98 | $10.98 | 55,100 | — | — |
| 2026-06-02 | $11.26 | $11.26 | 55,600 | — | — |
| 2026-06-01 | $10.96 | $10.96 | 139,500 | — | — |
| 2026-05-29 | $11.89 | $11.89 | 9,100 | — | — |
| 2026-05-28 | $11.78 | $11.78 | 13,800 | — | — |
| 2026-05-27 | $11.74 | $11.74 | 9,200 | — | — |
| 2026-05-26 | $11.35 | $11.35 | 46,200 | — | — |
| 2026-05-22 | $11.85 | $11.85 | 53,900 | — | — |
| 2026-05-21 | $10.85 | $10.85 | 32,500 | — | — |
| 2026-05-20 | $10.19 | $10.19 | 14,700 | — | — |
| 2026-05-19 | $10.24 | $10.24 | 48,300 | — | — |
| 2026-05-18 | $9.52 | $9.52 | 25,500 | — | — |
| 2026-05-15 | $10.10 | $10.10 | 14,600 | — | — |
| 2026-05-14 | $10.14 | $10.14 | 17,500 | — | — |
| 2026-05-13 | $9.90 | $9.90 | 28,800 | — | — |
| 2026-05-12 | $9.10 | $9.10 | 37,000 | — | — |
| 2026-05-11 | $9.53 | $9.53 | 58,500 | — | — |
| 2026-05-08 | $9.56 | $9.56 | 43,400 | — | — |
| 2026-05-07 | $9.30 | $9.30 | 23,300 | — | — |
| 2026-05-06 | $9.29 | $9.29 | 19,400 | — | — |
| 2026-05-05 | $9.31 | $9.31 | 92,500 | — | — |
| 2026-05-04 | $9.48 | $9.48 | 24,200 | — | — |
| 2026-05-01 | $9.64 | $9.64 | 57,200 | — | — |
| 2026-04-30 | $9.70 | $9.70 | 132,900 | — | — |
| 2026-04-29 | $10.24 | $10.24 | 238,000 | — | — |
| 2026-04-28 | $10.62 | $10.62 | 345,200 | — | — |
| 2026-04-27 | $8.75 | $8.75 | 114,500 | — | — |
| 2026-04-24 | $9.20 | $9.20 | 236,000 | — | — |
| 2026-04-23 | $9.11 | $9.11 | 766,200 | — | — |
| 2026-04-22 | $10.30 | $10.30 | 2,469,300 | — | — |
| 2026-04-21 | $9.08 | $9.08 | 538,000 | — | — |
| 2026-04-20 | $10.34 | $10.34 | 4,246,200 | — | — |
| 2026-04-17 | $9.84 | $9.84 | 360,700 | — | — |
| 2026-04-16 | $7.48 | $7.48 | 39,300 | — | — |
| 2026-04-15 | $7.88 | $7.88 | 166,600 | — | — |
| 2026-04-14 | $6.71 | $6.71 | 125,400 | — | — |
| 2026-04-13 | $6.11 | $6.11 | 249,600 | — | — |
| 2026-04-10 | $5.35 | $5.35 | 114,300 | — | — |
| 2026-04-09 | $5.87 | $5.87 | 165,700 | — | — |
| 2026-04-08 | $5.84 | $5.84 | 300,100 | — | — |
| 2026-04-07 | $5.67 | $5.67 | 82,200 | — | — |
| 2026-04-06 | $5.90 | $5.90 | 179,500 | — | — |
| 2026-04-02 | $5.90 | $5.90 | 174,900 | — | — |
| 2026-04-01 | $5.98 | $5.98 | 111,000 | — | — |
| 2026-03-31 | $5.82 | $5.82 | 88,200 | — | — |
| 2026-03-30 | $5.45 | $5.45 | 2,400 | — | — |
| 2026-03-27 | $5.52 | $5.52 | 2,400 | — | — |
| 2026-03-26 | $5.68 | $5.68 | 3,900 | — | — |
| 2026-03-25 | $5.69 | $5.69 | 500 | — | — |
| 2026-03-24 | $5.57 | $5.57 | 0 | — | — |
| 2026-03-23 | $5.57 | $5.57 | 3,100 | — | — |
| 2026-03-20 | $5.62 | $5.62 | 1,900 | — | — |
| 2026-03-19 | $5.73 | $5.73 | 7,800 | — | — |
| 2026-03-18 | $5.71 | $5.71 | 1,600 | — | — |
| 2026-03-17 | $5.49 | $5.49 | 0 | — | — |
| 2026-03-16 | $5.49 | $5.49 | 500 | — | — |
| 2026-03-13 | $5.52 | $5.52 | 500 | — | — |
| 2026-03-12 | $5.50 | $5.50 | 3,700 | — | — |
| 2026-03-11 | $5.70 | $5.70 | 3,900 | — | — |
| 2026-03-10 | $5.55 | $5.55 | 7,300 | — | — |
| 2026-03-09 | $5.72 | $5.72 | 4,800 | — | — |
| 2026-03-06 | $5.71 | $5.71 | 8,700 | — | — |
| 2026-03-05 | $6.00 | $6.00 | 4,500 | — | — |
| 2026-03-04 | $6.01 | $6.01 | 8,200 | — | — |
| 2026-03-03 | $6.15 | $6.15 | 15,400 | — | — |
| 2026-03-02 | $5.86 | $5.86 | 33,900 | — | — |
| 2026-02-27 | $5.95 | $5.95 | 1,100 | — | — |
| 2026-02-26 | $6.01 | $6.01 | 8,100 | — | — |
| 2026-02-25 | $5.91 | $5.91 | 6,100 | — | — |
| 2026-02-24 | $6.05 | $6.05 | 2,500 | — | — |
| 2026-02-23 | $6.04 | $6.04 | 4,900 | — | — |
| 2026-02-20 | $6.09 | $6.09 | 3,300 | — | — |
| 2026-02-19 | $5.99 | $5.99 | 2,700 | — | — |
| 2026-02-18 | $6.06 | $6.06 | 7,900 | — | — |
| 2026-02-17 | $6.14 | $6.14 | 1,700 | — | — |
| 2026-02-13 | $6.14 | $6.14 | 700 | — | — |
| 2026-02-12 | $6.11 | $6.11 | 3,700 | — | — |
| 2026-02-11 | $6.11 | $6.11 | 5,600 | — | — |
| 2026-02-10 | $6.26 | $6.26 | 13,100 | — | — |
| 2026-02-09 | $6.19 | $6.19 | 42,000 | — | — |
| 2026-02-06 | $5.83 | $5.83 | 7,200 | — | — |
| 2026-02-05 | $5.84 | $5.84 | 13,200 | — | — |
| 2026-02-04 | $6.09 | $6.09 | 40,100 | — | — |
| 2026-02-03 | $6.11 | $6.11 | 11,300 | — | — |
| 2026-02-02 | $6.01 | $6.01 | 29,000 | — | — |
| 2026-01-30 | $6.10 | $6.10 | 34,300 | — | — |
| 2026-01-29 | $6.13 | $6.13 | 20,400 | — | — |
| 2026-01-28 | $6.04 | $6.04 | 4,900 | — | — |
| 2026-01-27 | $5.96 | $5.96 | 7,700 | — | — |
| 2026-01-26 | $5.75 | $5.75 | 71,800 | — | — |
| 2026-01-23 | $5.79 | $5.79 | 423,200 | — | — |
| 2026-01-22 | $5.61 | $5.61 | 24,700 | — | — |
| 2026-01-21 | $5.75 | $5.75 | 5,200 | — | — |
| 2026-01-20 | $5.72 | $5.72 | 9,500 | — | — |
| 2026-01-16 | $5.50 | $5.50 | 6,600 | — | — |
| 2026-01-15 | $5.26 | $5.26 | 4,800 | — | — |
| 2026-01-14 | $5.21 | $5.21 | 1,600 | — | — |
| 2026-01-13 | $5.19 | $5.19 | 1,400 | — | — |
| 2026-01-12 | $5.30 | $5.30 | 9,100 | — | — |
| 2026-01-09 | $5.33 | $5.33 | 2,100 | — | — |
| 2026-01-08 | $5.33 | $5.33 | 6,400 | — | — |
| 2026-01-07 | $5.43 | $5.43 | 4,800 | — | — |
| 2026-01-06 | $5.21 | $5.21 | 5,500 | — | — |
| 2026-01-05 | $5.47 | $5.47 | 37,200 | — | — |
| 2026-01-02 | $5.83 | $5.83 | 22,800 | — | — |