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
- 2016-05-06 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 | — | — | — | $12.61 | 110,700 |
| 2026-09-03 | — | — | — | $12.90 | 133,333 |
| 2026-09-02 | — | — | — | $12.74 | 139,599 |
| 2026-09-01 | — | — | — | $12.55 | 97,602 |
| 2026-08-31 | — | — | — | $12.64 | 102,365 |
| 2026-08-28 | — | — | — | $13.18 | 104,797 |
| 2026-08-27 | $13.11 | $13.11 | 2,444,900 | $13.32 | 141,550 |
| 2026-08-26 | $13.19 | $13.19 | 2,707,200 | $13.38 | 121,773 |
| 2026-08-25 | $13.51 | $13.51 | 4,089,700 | $12.86 | 214,852 |
| 2026-08-24 | $12.56 | $12.56 | 3,110,500 | $12.65 | 99,267 |
| 2026-08-21 | $12.84 | $12.84 | 3,345,900 | $12.69 | 145,335 |
| 2026-08-20 | $12.44 | $12.44 | 4,703,600 | $12.97 | 295,781 |
| 2026-08-19 | $13.28 | $13.28 | 6,114,900 | $12.08 | 230,931 |
| 2026-08-18 | $11.60 | $11.60 | 3,178,600 | $11.80 | 158,814 |
| 2026-08-17 | $12.09 | $12.09 | 1,818,800 | $11.86 | 68,539 |
| 2026-08-14 | $11.91 | $11.91 | 2,360,900 | $11.89 | 95,865 |
| 2026-08-13 | $11.83 | $11.83 | 2,945,800 | $12.12 | 130,390 |
| 2026-08-12 | $12.09 | $12.09 | 2,042,000 | $12.11 | 58,937 |
| 2026-08-11 | $12.02 | $12.02 | 2,569,300 | $12.02 | 87,737 |
| 2026-08-10 | $12.02 | $12.02 | 3,032,400 | $11.87 | 115,385 |
| 2026-08-07 | $11.94 | $11.94 | 4,937,200 | $11.88 | 240,014 |
| 2026-08-06 | $11.24 | $11.24 | 4,341,300 | $10.76 | 199,515 |
| 2026-08-05 | $10.97 | $10.97 | 4,734,400 | $11.38 | 193,921 |
| 2026-08-04 | $11.32 | $11.32 | 4,339,800 | $10.95 | 150,192 |
| 2026-08-03 | $10.77 | $10.77 | 3,319,900 | $10.64 | 110,859 |
| 2026-07-31 | $10.68 | $10.68 | 2,650,700 | $11.19 | 95,097 |
| 2026-07-30 | $11.09 | $11.09 | 3,180,600 | $10.95 | 141,566 |
| 2026-07-29 | $10.80 | $10.80 | 3,486,400 | $10.75 | 181,185 |
| 2026-07-28 | $10.89 | $10.89 | 4,858,400 | $10.58 | 194,794 |
| 2026-07-27 | $10.67 | $10.67 | 2,883,100 | $11.09 | 176,254 |
| 2026-07-24 | $10.73 | $10.73 | 3,462,600 | $11.28 | 157,701 |
| 2026-07-23 | $11.10 | $11.10 | 3,768,700 | $10.95 | 239,932 |
| 2026-07-22 | $11.13 | $11.13 | 2,378,900 | $11.21 | 126,874 |
| 2026-07-21 | $11.47 | $11.47 | 3,518,600 | $11.15 | 164,809 |
| 2026-07-20 | $10.92 | $10.92 | 3,740,900 | $11.50 | 135,697 |
| 2026-07-17 | $11.38 | $11.38 | 4,329,200 | — | — |
| 2026-07-16 | $11.86 | $11.86 | 6,531,700 | — | — |
| 2026-07-15 | $13.04 | $13.04 | 4,026,100 | — | — |
| 2026-07-14 | $13.30 | $13.30 | 4,053,600 | — | — |
| 2026-07-13 | $13.02 | $13.02 | 7,479,100 | — | — |
| 2026-07-10 | $14.22 | $14.22 | 6,175,400 | — | — |
| 2026-07-09 | $15.44 | $15.44 | 7,387,700 | — | — |
| 2026-07-08 | $16.84 | $16.84 | 3,547,400 | — | — |
| 2026-07-07 | $17.43 | $17.43 | 3,171,900 | — | — |
| 2026-07-06 | $17.84 | $17.84 | 3,845,800 | — | — |
| 2026-07-02 | $17.56 | $17.56 | 4,163,100 | — | — |
| 2026-07-01 | $17.24 | $17.24 | 3,730,800 | — | — |
| 2026-06-30 | $16.92 | $16.92 | 3,801,600 | — | — |
| 2026-06-29 | $16.61 | $16.61 | 5,581,600 | — | — |
| 2026-06-26 | $16.68 | $16.68 | 9,823,600 | — | — |
| 2026-06-25 | $16.03 | $16.03 | 3,470,700 | — | — |
| 2026-06-24 | $15.50 | $15.50 | 3,621,500 | — | — |
| 2026-06-23 | $15.25 | $15.25 | 4,884,000 | — | — |
| 2026-06-22 | $15.75 | $15.75 | 5,103,700 | — | — |
| 2026-06-18 | $15.67 | $15.67 | 8,849,200 | — | — |
| 2026-06-17 | $15.20 | $15.20 | 12,427,200 | — | — |
| 2026-06-16 | $14.55 | $14.55 | 8,657,700 | — | — |
| 2026-06-15 | $14.92 | $14.92 | 16,409,500 | — | — |
| 2026-06-12 | $12.11 | $12.11 | 10,216,600 | — | — |
| 2026-06-11 | $12.35 | $12.35 | 7,935,800 | — | — |
| 2026-06-10 | $12.20 | $12.20 | 3,961,300 | — | — |
| 2026-06-09 | $12.89 | $12.89 | 5,627,600 | — | — |
| 2026-06-08 | $13.49 | $13.49 | 3,420,300 | — | — |
| 2026-06-05 | $13.54 | $13.54 | 7,484,300 | — | — |
| 2026-06-04 | $14.75 | $14.75 | 9,609,100 | — | — |
| 2026-06-03 | $13.02 | $13.02 | 3,101,400 | — | — |
| 2026-06-02 | $13.13 | $13.13 | 3,945,300 | — | — |
| 2026-06-01 | $13.73 | $13.73 | 3,569,500 | — | — |
| 2026-05-29 | $14.07 | $14.07 | 5,533,900 | — | — |
| 2026-05-28 | $13.68 | $13.68 | 4,525,500 | — | — |
| 2026-05-27 | $13.44 | $13.44 | 6,545,100 | — | — |
| 2026-05-26 | $12.61 | $12.61 | 3,618,900 | — | — |
| 2026-05-22 | $12.60 | $12.60 | 3,193,800 | — | — |
| 2026-05-21 | $12.37 | $12.37 | 4,440,100 | — | — |
| 2026-05-20 | $12.26 | $12.26 | 4,905,700 | — | — |
| 2026-05-19 | $11.94 | $11.94 | 5,520,800 | — | — |
| 2026-05-18 | $12.69 | $12.69 | 9,646,300 | — | — |
| 2026-05-15 | $13.67 | $13.67 | 14,834,400 | — | — |
| 2026-05-14 | $13.09 | $13.09 | 14,169,600 | — | — |
| 2026-05-13 | $14.28 | $14.28 | 3,757,900 | — | — |
| 2026-05-12 | $13.99 | $13.99 | 4,658,000 | — | — |
| 2026-05-11 | $14.42 | $14.42 | 7,237,900 | — | — |
| 2026-05-08 | $14.09 | $14.09 | 5,804,300 | — | — |
| 2026-05-07 | $13.71 | $13.71 | 4,043,600 | — | — |
| 2026-05-06 | $13.85 | $13.85 | 3,808,500 | — | — |
| 2026-05-05 | $13.31 | $13.31 | 4,882,300 | — | — |
| 2026-05-04 | $13.87 | $13.87 | 6,481,900 | — | — |
| 2026-05-01 | $13.26 | $13.26 | 5,801,000 | — | — |
| 2026-04-30 | $13.48 | $13.48 | 13,108,700 | — | — |
| 2026-04-29 | $12.45 | $12.45 | 26,793,600 | — | — |
| 2026-04-28 | $13.20 | $13.20 | 15,164,300 | — | — |
| 2026-04-27 | $13.04 | $13.04 | 27,515,000 | — | — |
| 2026-04-24 | $13.63 | $13.63 | 9,028,400 | — | — |
| 2026-04-23 | $15.87 | $15.87 | 5,493,800 | — | — |
| 2026-04-22 | $16.57 | $16.57 | 3,762,700 | — | — |
| 2026-04-21 | $15.31 | $15.31 | 4,311,100 | — | — |
| 2026-04-20 | $15.21 | $15.21 | 2,670,700 | — | — |
| 2026-04-17 | $14.95 | $14.95 | 3,094,700 | — | — |
| 2026-04-16 | $14.16 | $14.16 | 3,609,700 | — | — |
| 2026-04-15 | $14.94 | $14.94 | 2,708,800 | — | — |
| 2026-04-14 | $14.78 | $14.78 | 2,989,900 | — | — |
| 2026-04-13 | $14.26 | $14.26 | 3,298,300 | — | — |
| 2026-04-10 | $13.49 | $13.49 | 1,809,100 | — | — |
| 2026-04-09 | $13.83 | $13.83 | 1,427,300 | — | — |
| 2026-04-08 | $13.87 | $13.87 | 3,015,600 | — | — |
| 2026-04-07 | $13.55 | $13.55 | 2,344,100 | — | — |
| 2026-04-06 | $13.30 | $13.30 | 1,943,400 | — | — |
| 2026-04-02 | $13.13 | $13.13 | 2,750,500 | — | — |
| 2026-04-01 | $13.27 | $13.27 | 3,026,800 | — | — |
| 2026-03-31 | $12.82 | $12.82 | 4,201,800 | — | — |
| 2026-03-30 | $11.65 | $11.65 | 3,620,700 | — | — |
| 2026-03-27 | $12.37 | $12.37 | 3,736,300 | — | — |
| 2026-03-26 | $13.24 | $13.24 | 5,712,800 | — | — |
| 2026-03-25 | $13.26 | $13.26 | 3,005,800 | — | — |
| 2026-03-24 | $12.81 | $12.81 | 3,534,500 | — | — |
| 2026-03-23 | $13.11 | $13.11 | 3,107,000 | — | — |
| 2026-03-20 | $12.84 | $12.84 | 5,219,400 | — | — |
| 2026-03-19 | $13.15 | $13.15 | 2,742,700 | — | — |
| 2026-03-18 | $13.21 | $13.21 | 2,698,400 | — | — |
| 2026-03-17 | $13.48 | $13.48 | 2,228,300 | — | — |
| 2026-03-16 | $13.38 | $13.38 | 3,707,800 | — | — |
| 2026-03-13 | $12.76 | $12.76 | 2,853,900 | — | — |
| 2026-03-12 | $12.85 | $12.85 | 3,283,000 | — | — |
| 2026-03-11 | $13.01 | $13.01 | 3,064,700 | — | — |
| 2026-03-10 | $13.47 | $13.47 | 2,828,100 | — | — |
| 2026-03-09 | $13.89 | $13.89 | 4,025,700 | — | — |
| 2026-03-06 | $13.44 | $13.44 | 3,322,900 | — | — |
| 2026-03-05 | $13.15 | $13.15 | 4,292,400 | — | — |
| 2026-03-04 | $13.82 | $13.82 | 5,896,500 | — | — |
| 2026-03-03 | $13.61 | $13.60 | 8,311,500 | — | — |
| 2026-03-02 | $15.44 | $15.44 | 14,441,900 | — | — |
| 2026-02-27 | $13.78 | $13.78 | 3,245,400 | — | — |
| 2026-02-26 | $14.28 | $14.28 | 4,901,600 | — | — |
| 2026-02-25 | $13.42 | $13.42 | 2,284,800 | — | — |
| 2026-02-24 | $13.58 | $13.58 | 2,845,500 | — | — |
| 2026-02-23 | $13.16 | $13.16 | 2,335,400 | — | — |
| 2026-02-20 | $12.64 | $12.64 | 2,522,800 | — | — |
| 2026-02-19 | $13.04 | $13.04 | 2,042,200 | — | — |
| 2026-02-18 | $12.48 | $12.48 | 2,517,400 | — | — |
| 2026-02-17 | $12.22 | $12.22 | 2,381,500 | — | — |
| 2026-02-13 | $11.87 | $11.87 | 2,630,100 | — | — |
| 2026-02-12 | $11.62 | $11.62 | 2,945,900 | — | — |
| 2026-02-11 | $12.00 | $12.00 | 3,590,600 | — | — |
| 2026-02-10 | $11.91 | $11.91 | 2,999,400 | — | — |
| 2026-02-09 | $12.49 | $12.49 | 4,010,100 | — | — |
| 2026-02-06 | $12.28 | $12.28 | 4,613,000 | — | — |
| 2026-02-05 | $11.09 | $11.09 | 5,866,500 | — | — |
| 2026-02-04 | $12.36 | $12.36 | 4,978,100 | — | — |
| 2026-02-03 | $13.05 | $13.05 | 3,617,000 | — | — |
| 2026-02-02 | $13.06 | $13.06 | 3,206,100 | — | — |
| 2026-01-30 | $13.15 | $13.15 | 5,299,500 | — | — |
| 2026-01-29 | $13.90 | $13.90 | 4,817,500 | — | — |
| 2026-01-28 | $13.82 | $13.82 | 6,208,700 | — | — |
| 2026-01-27 | $14.83 | $14.83 | 15,000,400 | — | — |
| 2026-01-26 | $13.95 | $13.95 | 6,421,000 | — | — |
| 2026-01-23 | $14.63 | $14.63 | 8,085,100 | — | — |
| 2026-01-22 | $15.90 | $15.90 | 10,546,200 | — | — |
| 2026-01-21 | $14.03 | $14.03 | 9,241,400 | — | — |
| 2026-01-20 | $12.83 | $12.83 | 9,586,600 | — | — |
| 2026-01-16 | $12.50 | $12.50 | 5,749,600 | — | — |
| 2026-01-15 | $11.87 | $11.87 | 5,441,000 | — | — |
| 2026-01-14 | $12.02 | $12.02 | 5,495,500 | — | — |
| 2026-01-13 | $11.74 | $11.74 | 7,926,000 | — | — |
| 2026-01-12 | $11.43 | $11.43 | 6,747,700 | — | — |
| 2026-01-09 | $10.38 | $10.38 | 6,868,300 | — | — |
| 2026-01-08 | $10.52 | $10.52 | 6,732,500 | — | — |
| 2026-01-07 | $10.13 | $10.13 | 5,085,900 | — | — |
| 2026-01-06 | $9.73 | $9.73 | 4,307,400 | — | — |
| 2026-01-05 | $9.37 | $9.37 | 5,783,700 | — | — |
| 2026-01-02 | $9.21 | $9.21 | 2,736,200 | — | — |