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
- 2020-01-13 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 | — | — | — | $17.90 | 70,546 |
| 2026-09-03 | — | — | — | $17.99 | 82,241 |
| 2026-09-02 | — | — | — | $17.45 | 58,472 |
| 2026-09-01 | — | — | — | $16.91 | 89,767 |
| 2026-08-31 | — | — | — | $17.27 | 70,361 |
| 2026-08-28 | — | — | — | $17.69 | 85,300 |
| 2026-08-27 | $17.44 | $17.44 | 858,500 | $17.45 | 58,258 |
| 2026-08-26 | $17.26 | $17.26 | 693,000 | $17.60 | 40,587 |
| 2026-08-25 | $17.45 | $17.45 | 700,400 | $17.28 | 26,746 |
| 2026-08-24 | $17.06 | $17.06 | 782,600 | $16.96 | 26,601 |
| 2026-08-21 | $17.09 | $17.09 | 763,000 | $16.98 | 38,225 |
| 2026-08-20 | $17.08 | $17.08 | 609,000 | $17.00 | 29,495 |
| 2026-08-19 | $17.04 | $17.04 | 969,500 | $16.76 | 48,605 |
| 2026-08-18 | $16.68 | $16.68 | 1,148,600 | $16.65 | 53,353 |
| 2026-08-17 | $16.76 | $16.76 | 1,368,200 | $17.26 | 66,524 |
| 2026-08-14 | $17.38 | $17.38 | 1,311,800 | $17.09 | 65,525 |
| 2026-08-13 | $16.94 | $16.94 | 1,525,400 | $16.45 | 60,517 |
| 2026-08-12 | $16.16 | $16.16 | 1,803,400 | $16.31 | 39,457 |
| 2026-08-11 | $15.76 | $15.76 | 790,900 | $15.40 | 49,301 |
| 2026-08-10 | $15.43 | $15.43 | 980,600 | $15.78 | 50,436 |
| 2026-08-07 | $15.85 | $15.85 | 1,384,400 | $15.80 | 102,369 |
| 2026-08-06 | $15.44 | $15.44 | 1,200,600 | $15.72 | 68,963 |
| 2026-08-05 | $15.76 | $15.76 | 1,457,600 | $16.53 | 87,768 |
| 2026-08-04 | $16.51 | $16.51 | 2,962,300 | $16.13 | 118,210 |
| 2026-08-03 | $16.07 | $16.07 | 3,732,400 | $14.60 | 296,838 |
| 2026-07-31 | $14.45 | $14.45 | 4,980,300 | $14.33 | 147,974 |
| 2026-07-30 | $14.34 | $14.34 | 4,727,400 | $15.31 | 294,804 |
| 2026-07-29 | $12.36 | $12.36 | 1,464,200 | $12.43 | 64,280 |
| 2026-07-28 | $12.63 | $12.63 | 1,605,200 | $12.72 | 53,803 |
| 2026-07-27 | $12.71 | $12.71 | 1,793,400 | $12.25 | 55,773 |
| 2026-07-24 | $11.84 | $11.84 | 1,171,900 | $11.81 | 71,238 |
| 2026-07-23 | $11.63 | $11.63 | 2,444,000 | $12.23 | 125,538 |
| 2026-07-22 | $12.19 | $12.19 | 1,358,500 | $13.21 | 78,418 |
| 2026-07-21 | $13.15 | $13.15 | 972,000 | $13.05 | 53,848 |
| 2026-07-20 | $12.90 | $12.90 | 924,300 | $13.67 | 43,638 |
| 2026-07-17 | $13.68 | $13.68 | 727,500 | — | — |
| 2026-07-16 | $13.80 | $13.80 | 1,376,300 | — | — |
| 2026-07-15 | $13.75 | $13.75 | 948,600 | — | — |
| 2026-07-14 | $13.75 | $13.75 | 2,014,600 | — | — |
| 2026-07-13 | $13.41 | $13.41 | 3,206,300 | — | — |
| 2026-07-10 | $14.85 | $14.85 | 1,564,400 | — | — |
| 2026-07-09 | $15.15 | $15.15 | 935,800 | — | — |
| 2026-07-08 | $14.85 | $14.85 | 1,112,400 | — | — |
| 2026-07-07 | $14.68 | $14.68 | 2,165,400 | — | — |
| 2026-07-06 | $14.88 | $14.88 | 2,070,300 | — | — |
| 2026-07-02 | $15.19 | $15.19 | 3,434,400 | — | — |
| 2026-07-01 | $15.98 | $15.98 | 3,102,100 | — | — |
| 2026-06-30 | $15.04 | $15.04 | 1,931,300 | — | — |
| 2026-06-29 | $14.60 | $14.60 | 1,912,600 | — | — |
| 2026-06-26 | $13.89 | $13.89 | 7,413,500 | — | — |
| 2026-06-25 | $12.93 | $12.93 | 1,510,000 | — | — |
| 2026-06-24 | $13.15 | $13.15 | 2,574,200 | — | — |
| 2026-06-23 | $12.90 | $12.90 | 1,683,000 | — | — |
| 2026-06-22 | $12.26 | $12.26 | 1,401,300 | — | — |
| 2026-06-18 | $12.38 | $12.38 | 2,423,900 | — | — |
| 2026-06-17 | $12.25 | $12.25 | 3,284,000 | — | — |
| 2026-06-16 | $11.40 | $11.40 | 2,919,500 | — | — |
| 2026-06-15 | $10.50 | $10.50 | 2,233,900 | — | — |
| 2026-06-12 | $10.28 | $10.28 | 1,551,500 | — | — |
| 2026-06-11 | $9.72 | $9.72 | 877,400 | — | — |
| 2026-06-10 | $9.41 | $9.41 | 1,127,600 | — | — |
| 2026-06-09 | $9.53 | $9.53 | 1,087,300 | — | — |
| 2026-06-08 | $9.53 | $9.53 | 1,071,600 | — | — |
| 2026-06-05 | $9.26 | $9.26 | 1,346,900 | — | — |
| 2026-06-04 | $9.65 | $9.65 | 1,272,500 | — | — |
| 2026-06-03 | $9.94 | $9.94 | 1,657,000 | — | — |
| 2026-06-02 | $10.90 | $10.90 | 1,108,700 | — | — |
| 2026-06-01 | $11.03 | $11.03 | 1,170,700 | — | — |
| 2026-05-29 | $10.42 | $10.42 | 1,356,600 | — | — |
| 2026-05-28 | $10.34 | $10.34 | 1,302,200 | — | — |
| 2026-05-27 | $10.17 | $10.17 | 1,256,600 | — | — |
| 2026-05-26 | $10.21 | $10.21 | 1,894,000 | — | — |
| 2026-05-22 | $9.56 | $9.56 | 1,186,800 | — | — |
| 2026-05-21 | $9.74 | $9.74 | 1,190,200 | — | — |
| 2026-05-20 | $9.74 | $9.74 | 1,328,800 | — | — |
| 2026-05-19 | $9.77 | $9.77 | 2,311,800 | — | — |
| 2026-05-18 | $9.97 | $9.97 | 2,529,100 | — | — |
| 2026-05-15 | $9.84 | $9.84 | 2,810,300 | — | — |
| 2026-05-14 | $10.43 | $10.43 | 1,183,400 | — | — |
| 2026-05-13 | $10.24 | $10.24 | 1,333,500 | — | — |
| 2026-05-12 | $10.33 | $10.33 | 1,447,800 | — | — |
| 2026-05-11 | $10.53 | $10.53 | 1,493,000 | — | — |
| 2026-05-08 | $10.97 | $10.97 | 2,139,800 | — | — |
| 2026-05-07 | $11.28 | $11.28 | 1,876,100 | — | — |
| 2026-05-06 | $11.10 | $11.10 | 2,509,000 | — | — |
| 2026-05-05 | $11.23 | $11.23 | 3,271,400 | — | — |
| 2026-05-04 | $10.36 | $10.36 | 2,528,500 | — | — |
| 2026-05-01 | $10.31 | $10.31 | 2,895,700 | — | — |
| 2026-04-30 | $9.63 | $9.63 | 4,403,900 | — | — |
| 2026-04-29 | $10.13 | $10.13 | 6,957,100 | — | — |
| 2026-04-28 | $8.59 | $8.59 | 3,585,100 | — | — |
| 2026-04-27 | $8.05 | $8.05 | 1,674,700 | — | — |
| 2026-04-24 | $7.89 | $7.89 | 1,847,100 | — | — |
| 2026-04-23 | $7.69 | $7.69 | 2,422,200 | — | — |
| 2026-04-22 | $8.05 | $8.05 | 1,915,400 | — | — |
| 2026-04-21 | $7.95 | $7.95 | 1,375,800 | — | — |
| 2026-04-20 | $7.98 | $7.98 | 990,900 | — | — |
| 2026-04-17 | $8.20 | $8.20 | 3,168,500 | — | — |
| 2026-04-16 | $7.71 | $7.71 | 1,693,800 | — | — |
| 2026-04-15 | $7.44 | $7.44 | 1,557,400 | — | — |
| 2026-04-14 | $7.06 | $7.06 | 1,346,800 | — | — |
| 2026-04-13 | $6.81 | $6.81 | 1,295,300 | — | — |
| 2026-04-10 | $6.76 | $6.76 | 1,081,100 | — | — |
| 2026-04-09 | $7.02 | $7.02 | 1,461,700 | — | — |
| 2026-04-08 | $7.18 | $7.18 | 1,676,000 | — | — |
| 2026-04-07 | $7.38 | $7.38 | 1,893,100 | — | — |
| 2026-04-06 | $7.29 | $7.29 | 957,700 | — | — |
| 2026-04-02 | $7.51 | $7.51 | 689,800 | — | — |
| 2026-04-01 | $7.32 | $7.32 | 1,010,600 | — | — |
| 2026-03-31 | $7.17 | $7.17 | 1,145,800 | — | — |
| 2026-03-30 | $6.90 | $6.90 | 907,500 | — | — |
| 2026-03-27 | $6.76 | $6.76 | 1,052,300 | — | — |
| 2026-03-26 | $7.21 | $7.21 | 835,800 | — | — |
| 2026-03-25 | $7.48 | $7.48 | 752,800 | — | — |
| 2026-03-24 | $7.45 | $7.45 | 1,057,100 | — | — |
| 2026-03-23 | $7.58 | $7.58 | 1,024,200 | — | — |
| 2026-03-20 | $7.10 | $7.10 | 1,225,500 | — | — |
| 2026-03-19 | $7.44 | $7.44 | 1,014,600 | — | — |
| 2026-03-18 | $7.22 | $7.22 | 862,400 | — | — |
| 2026-03-17 | $7.56 | $7.56 | 1,391,400 | — | — |
| 2026-03-16 | $7.84 | $7.84 | 1,591,900 | — | — |
| 2026-03-13 | $7.58 | $7.58 | 1,640,500 | — | — |
| 2026-03-12 | $7.17 | $7.17 | 1,002,200 | — | — |
| 2026-03-11 | $7.59 | $7.59 | 817,400 | — | — |
| 2026-03-10 | $7.65 | $7.65 | 1,378,200 | — | — |
| 2026-03-09 | $7.76 | $7.76 | 1,011,800 | — | — |
| 2026-03-06 | $7.82 | $7.82 | 978,700 | — | — |
| 2026-03-05 | $8.16 | $8.16 | 819,900 | — | — |
| 2026-03-04 | $8.21 | $8.21 | 764,500 | — | — |
| 2026-03-03 | $8.17 | $8.17 | 1,256,400 | — | — |
| 2026-03-02 | $8.23 | $8.23 | 1,078,200 | — | — |
| 2026-02-27 | $8.21 | $8.21 | 1,479,600 | — | — |
| 2026-02-26 | $8.19 | $8.19 | 1,708,000 | — | — |
| 2026-02-25 | $7.48 | $7.48 | 1,911,600 | — | — |
| 2026-02-24 | $7.36 | $7.36 | 1,918,200 | — | — |
| 2026-02-23 | $7.53 | $7.53 | 2,173,300 | — | — |
| 2026-02-20 | $8.05 | $8.05 | 1,900,800 | — | — |
| 2026-02-19 | $8.16 | $8.16 | 1,922,900 | — | — |
| 2026-02-18 | $8.83 | $8.83 | 2,133,500 | — | — |
| 2026-02-17 | $8.63 | $8.63 | 2,590,500 | — | — |
| 2026-02-13 | $8.36 | $8.36 | 3,519,900 | — | — |
| 2026-02-12 | $8.54 | $8.54 | 5,243,600 | — | — |
| 2026-02-11 | $7.59 | $7.59 | 4,026,600 | — | — |
| 2026-02-10 | $7.39 | $7.39 | 1,676,300 | — | — |
| 2026-02-09 | $7.36 | $7.36 | 1,059,300 | — | — |
| 2026-02-06 | $7.25 | $7.25 | 2,254,300 | — | — |
| 2026-02-05 | $6.40 | $6.40 | 1,413,500 | — | — |
| 2026-02-04 | $6.83 | $6.83 | 1,505,000 | — | — |
| 2026-02-03 | $7.02 | $7.02 | 2,794,700 | — | — |
| 2026-02-02 | $7.87 | $7.87 | 1,082,700 | — | — |
| 2026-01-30 | $7.89 | $7.89 | 1,399,400 | — | — |
| 2026-01-29 | $8.00 | $8.00 | 1,451,700 | — | — |
| 2026-01-28 | $8.07 | $8.07 | 1,625,800 | — | — |
| 2026-01-27 | $7.93 | $7.93 | 1,544,800 | — | — |
| 2026-01-26 | $7.97 | $7.97 | 1,340,100 | — | — |
| 2026-01-23 | $8.13 | $8.13 | 944,200 | — | — |
| 2026-01-22 | $8.39 | $8.39 | 1,727,300 | — | — |
| 2026-01-21 | $8.05 | $8.05 | 2,432,200 | — | — |
| 2026-01-20 | $7.89 | $7.89 | 2,632,300 | — | — |
| 2026-01-16 | $8.48 | $8.48 | 2,370,200 | — | — |
| 2026-01-15 | $9.09 | $9.09 | 1,309,500 | — | — |
| 2026-01-14 | $9.00 | $9.00 | 1,081,700 | — | — |
| 2026-01-13 | $9.19 | $9.19 | 986,300 | — | — |
| 2026-01-12 | $9.68 | $9.68 | 1,053,000 | — | — |
| 2026-01-09 | $9.95 | $9.95 | 1,105,400 | — | — |
| 2026-01-08 | $9.39 | $9.39 | 1,344,100 | — | — |
| 2026-01-07 | $9.20 | $9.20 | 805,700 | — | — |
| 2026-01-06 | $9.30 | $9.30 | 1,859,300 | — | — |
| 2026-01-05 | $9.51 | $9.51 | 1,081,500 | — | — |
| 2026-01-02 | $9.22 | $9.22 | 1,013,800 | — | — |