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
- 2019-06-20 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 | — | — | — | $16.70 | 132,274 |
| 2026-09-03 | — | — | — | $16.96 | 127,299 |
| 2026-09-02 | — | — | — | $17.14 | 143,142 |
| 2026-09-01 | — | — | — | $17.17 | 254,538 |
| 2026-08-31 | — | — | — | $17.00 | 77,763 |
| 2026-08-28 | — | — | — | $16.78 | 201,627 |
| 2026-08-27 | $16.80 | $16.80 | 4,943,700 | $17.04 | 283,464 |
| 2026-08-26 | $17.08 | $17.08 | 2,174,600 | $17.13 | 147,371 |
| 2026-08-25 | $17.25 | $17.25 | 2,896,400 | $17.12 | 175,032 |
| 2026-08-24 | $17.06 | $17.06 | 4,792,900 | $17.09 | 283,835 |
| 2026-08-21 | $18.38 | $18.38 | 7,996,300 | $16.66 | 411,706 |
| 2026-08-20 | $16.88 | $16.88 | 14,208,500 | $15.98 | 780,345 |
| 2026-08-19 | $15.81 | $15.81 | 8,279,900 | $15.22 | 355,985 |
| 2026-08-18 | $13.91 | $13.91 | 1,025,400 | $13.80 | 58,785 |
| 2026-08-17 | $13.89 | $13.89 | 1,093,900 | $13.97 | 53,918 |
| 2026-08-14 | $14.04 | $14.04 | 1,042,600 | $14.16 | 64,738 |
| 2026-08-13 | $14.42 | $14.42 | 1,168,600 | $14.24 | 79,850 |
| 2026-08-12 | $14.21 | $14.21 | 1,549,800 | $13.92 | 151,975 |
| 2026-08-11 | $14.02 | $14.02 | 3,233,000 | $14.35 | 201,500 |
| 2026-08-10 | $14.50 | $14.50 | 4,209,100 | $14.05 | 226,956 |
| 2026-08-07 | $14.16 | $14.16 | 3,211,400 | $13.20 | 231,041 |
| 2026-08-06 | $13.03 | $13.03 | 1,701,000 | $13.29 | 62,881 |
| 2026-08-05 | $13.52 | $13.52 | 1,470,500 | $13.36 | 74,815 |
| 2026-08-04 | $13.52 | $13.52 | 1,679,100 | $13.40 | 73,529 |
| 2026-08-03 | $13.20 | $13.20 | 4,849,100 | $12.50 | 136,365 |
| 2026-07-31 | $12.66 | $12.66 | 2,744,300 | $12.51 | 166,281 |
| 2026-07-30 | $12.28 | $12.28 | 2,742,800 | $11.89 | 170,072 |
| 2026-07-29 | $11.73 | $11.73 | 2,064,700 | $11.88 | 109,668 |
| 2026-07-28 | $11.88 | $11.88 | 2,809,600 | $11.96 | 139,088 |
| 2026-07-27 | $11.98 | $11.98 | 4,618,100 | $11.96 | 174,442 |
| 2026-07-24 | $11.78 | $11.78 | 2,900,400 | $12.48 | 95,891 |
| 2026-07-23 | $12.22 | $12.22 | 3,745,700 | $12.39 | 155,108 |
| 2026-07-22 | $12.47 | $12.47 | 4,045,000 | $13.35 | 198,966 |
| 2026-07-21 | $13.44 | $13.44 | 6,812,200 | $13.28 | 270,122 |
| 2026-07-20 | $13.34 | $13.34 | 12,072,400 | $14.55 | 555,962 |
| 2026-07-17 | $15.39 | $15.39 | 6,618,900 | — | — |
| 2026-07-16 | $15.58 | $15.58 | 12,870,300 | — | — |
| 2026-07-15 | $15.79 | $15.79 | 5,020,700 | — | — |
| 2026-07-14 | $15.03 | $15.03 | 3,497,700 | — | — |
| 2026-07-13 | $15.04 | $15.04 | 10,668,200 | — | — |
| 2026-07-10 | $14.07 | $14.07 | 3,786,200 | — | — |
| 2026-07-09 | $14.65 | $14.65 | 5,512,400 | — | — |
| 2026-07-08 | $14.11 | $14.11 | 4,427,000 | — | — |
| 2026-07-07 | $13.98 | $13.98 | 3,461,400 | — | — |
| 2026-07-06 | $14.34 | $14.34 | 4,578,100 | — | — |
| 2026-07-02 | $13.62 | $13.62 | 3,782,800 | — | — |
| 2026-07-01 | $13.79 | $13.79 | 3,966,600 | — | — |
| 2026-06-30 | $13.40 | $13.40 | 4,099,100 | — | — |
| 2026-06-29 | $13.75 | $13.75 | 3,776,900 | — | — |
| 2026-06-26 | $13.02 | $13.02 | 8,354,500 | — | — |
| 2026-06-25 | $12.59 | $12.59 | 5,262,300 | — | — |
| 2026-06-24 | $11.36 | $11.36 | 5,960,000 | — | — |
| 2026-06-23 | $10.06 | $10.06 | 1,881,700 | — | — |
| 2026-06-22 | $10.17 | $10.17 | 2,505,900 | — | — |
| 2026-06-18 | $10.54 | $10.54 | 3,823,100 | — | — |
| 2026-06-17 | $9.75 | $9.75 | 3,261,500 | — | — |
| 2026-06-16 | $9.69 | $9.69 | 2,737,300 | — | — |
| 2026-06-15 | $9.79 | $9.79 | 2,519,500 | — | — |
| 2026-06-12 | $9.59 | $9.59 | 1,965,100 | — | — |
| 2026-06-11 | $9.42 | $9.42 | 3,685,200 | — | — |
| 2026-06-10 | $9.61 | $9.61 | 2,021,000 | — | — |
| 2026-06-09 | $9.75 | $9.75 | 4,011,400 | — | — |
| 2026-06-08 | $10.04 | $10.04 | 2,341,700 | — | — |
| 2026-06-05 | $10.75 | $10.75 | 4,148,800 | — | — |
| 2026-06-04 | $12.10 | $12.10 | 5,547,000 | — | — |
| 2026-06-03 | $10.78 | $10.78 | 2,908,300 | — | — |
| 2026-06-02 | $11.14 | $11.14 | 2,422,000 | — | — |
| 2026-06-01 | $11.26 | $11.26 | 3,001,100 | — | — |
| 2026-05-29 | $11.40 | $11.40 | 4,471,500 | — | — |
| 2026-05-28 | $10.98 | $10.98 | 4,115,400 | — | — |
| 2026-05-27 | $9.49 | $9.49 | 2,459,200 | — | — |
| 2026-05-26 | $8.94 | $8.94 | 2,390,100 | — | — |
| 2026-05-22 | $8.47 | $8.47 | 2,688,200 | — | — |
| 2026-05-21 | $8.25 | $8.25 | 4,167,100 | — | — |
| 2026-05-20 | $7.95 | $7.95 | 2,697,200 | — | — |
| 2026-05-19 | $7.04 | $7.04 | 1,868,500 | — | — |
| 2026-05-18 | $6.72 | $6.72 | 2,365,200 | — | — |
| 2026-05-15 | $6.36 | $6.36 | 1,773,800 | — | — |
| 2026-05-14 | $6.71 | $6.71 | 3,392,900 | — | — |
| 2026-05-13 | $6.39 | $6.39 | 5,780,500 | — | — |
| 2026-05-12 | $6.04 | $6.04 | 1,482,600 | — | — |
| 2026-05-11 | $5.78 | $5.78 | 1,614,400 | — | — |
| 2026-05-08 | $5.98 | $5.98 | 2,726,600 | — | — |
| 2026-05-07 | $5.99 | $5.99 | 1,510,300 | — | — |
| 2026-05-06 | $6.07 | $6.07 | 3,173,400 | — | — |
| 2026-05-05 | $5.56 | $5.56 | 2,217,200 | — | — |
| 2026-05-04 | $5.90 | $5.90 | 1,715,300 | — | — |
| 2026-05-01 | $5.78 | $5.78 | 1,970,900 | — | — |
| 2026-04-30 | $5.52 | $5.52 | 5,643,200 | — | — |
| 2026-04-29 | $5.04 | $5.04 | 2,196,700 | — | — |
| 2026-04-28 | $5.50 | $5.50 | 2,068,500 | — | — |
| 2026-04-27 | $5.96 | $5.96 | 1,412,600 | — | — |
| 2026-04-24 | $6.10 | $6.10 | 2,443,500 | — | — |
| 2026-04-23 | $5.90 | $5.90 | 2,279,800 | — | — |
| 2026-04-22 | $6.31 | $6.31 | 1,333,600 | — | — |
| 2026-04-21 | $6.24 | $6.24 | 2,648,400 | — | — |
| 2026-04-20 | $6.34 | $6.34 | 2,802,900 | — | — |
| 2026-04-17 | $6.73 | $6.73 | 1,399,800 | — | — |
| 2026-04-16 | $6.66 | $6.66 | 879,800 | — | — |
| 2026-04-15 | $6.63 | $6.63 | 1,491,600 | — | — |
| 2026-04-14 | $6.68 | $6.68 | 999,400 | — | — |
| 2026-04-13 | $6.31 | $6.31 | 1,325,100 | — | — |
| 2026-04-10 | $6.02 | $6.02 | 1,425,100 | — | — |
| 2026-04-09 | $6.09 | $6.09 | 1,656,800 | — | — |
| 2026-04-08 | $6.33 | $6.33 | 1,727,200 | — | — |
| 2026-04-07 | $6.17 | $6.17 | 1,703,300 | — | — |
| 2026-04-06 | $6.58 | $6.58 | 701,900 | — | — |
| 2026-04-02 | $6.58 | $6.58 | 978,100 | — | — |
| 2026-04-01 | $6.56 | $6.56 | 1,221,500 | — | — |
| 2026-03-31 | $6.37 | $6.37 | 2,179,600 | — | — |
| 2026-03-30 | $6.24 | $6.24 | 1,377,700 | — | — |
| 2026-03-27 | $6.34 | $6.34 | 3,462,800 | — | — |
| 2026-03-26 | $7.32 | $7.32 | 1,374,000 | — | — |
| 2026-03-25 | $7.70 | $7.70 | 1,279,700 | — | — |
| 2026-03-24 | $7.78 | $7.78 | 1,216,100 | — | — |
| 2026-03-23 | $7.61 | $7.61 | 2,159,700 | — | — |
| 2026-03-20 | $7.26 | $7.26 | 1,917,800 | — | — |
| 2026-03-19 | $7.19 | $7.19 | 1,256,300 | — | — |
| 2026-03-18 | $6.96 | $6.96 | 1,197,700 | — | — |
| 2026-03-17 | $7.12 | $7.12 | 773,700 | — | — |
| 2026-03-16 | $6.79 | $6.79 | 1,232,800 | — | — |
| 2026-03-13 | $6.72 | $6.72 | 1,988,300 | — | — |
| 2026-03-12 | $6.59 | $6.59 | 3,395,700 | — | — |
| 2026-03-11 | $7.95 | $7.95 | 1,183,200 | — | — |
| 2026-03-10 | $8.31 | $8.31 | 1,156,200 | — | — |
| 2026-03-09 | $8.16 | $8.16 | 1,394,800 | — | — |
| 2026-03-06 | $7.84 | $7.84 | 1,680,400 | — | — |
| 2026-03-05 | $8.56 | $8.56 | 1,581,200 | — | — |
| 2026-03-04 | $8.93 | $8.93 | 1,720,100 | — | — |
| 2026-03-03 | $8.67 | $8.67 | 1,762,600 | — | — |
| 2026-03-02 | $9.06 | $9.06 | 1,953,900 | — | — |
| 2026-02-27 | $9.06 | $9.06 | 3,153,000 | — | — |
| 2026-02-26 | $9.03 | $9.03 | 1,500,000 | — | — |
| 2026-02-25 | $8.31 | $8.31 | 968,600 | — | — |
| 2026-02-24 | $8.29 | $8.29 | 857,600 | — | — |
| 2026-02-23 | $8.29 | $8.29 | 1,037,400 | — | — |
| 2026-02-20 | $8.28 | $8.28 | 1,392,500 | — | — |
| 2026-02-19 | $8.91 | $8.91 | 896,800 | — | — |
| 2026-02-18 | $9.00 | $9.00 | 1,399,900 | — | — |
| 2026-02-17 | $8.57 | $8.57 | 1,227,200 | — | — |
| 2026-02-13 | $8.21 | $8.21 | 735,200 | — | — |
| 2026-02-12 | $8.39 | $8.39 | 1,244,600 | — | — |
| 2026-02-11 | $8.90 | $8.90 | 1,683,100 | — | — |
| 2026-02-10 | $8.62 | $8.62 | 1,930,100 | — | — |
| 2026-02-09 | $7.83 | $7.83 | 725,500 | — | — |
| 2026-02-06 | $8.06 | $8.06 | 1,409,500 | — | — |
| 2026-02-05 | $7.42 | $7.42 | 1,719,600 | — | — |
| 2026-02-04 | $8.31 | $8.31 | 1,592,400 | — | — |
| 2026-02-03 | $9.20 | $9.20 | 812,200 | — | — |
| 2026-02-02 | $9.35 | $9.35 | 838,200 | — | — |
| 2026-01-30 | $9.37 | $9.37 | 1,011,800 | — | — |
| 2026-01-29 | $9.97 | $9.97 | 828,700 | — | — |
| 2026-01-28 | $9.99 | $9.99 | 1,076,400 | — | — |
| 2026-01-27 | $10.32 | $10.32 | 1,080,700 | — | — |
| 2026-01-26 | $10.36 | $10.36 | 1,065,400 | — | — |
| 2026-01-23 | $10.17 | $10.17 | 1,557,900 | — | — |
| 2026-01-22 | $11.25 | $11.25 | 2,078,700 | — | — |
| 2026-01-21 | $9.65 | $9.65 | 1,943,800 | — | — |
| 2026-01-20 | $9.39 | $9.39 | 1,525,300 | — | — |
| 2026-01-16 | $9.89 | $9.89 | 3,108,100 | — | — |
| 2026-01-15 | $9.61 | $9.61 | 1,158,500 | — | — |
| 2026-01-14 | $9.30 | $9.30 | 899,900 | — | — |
| 2026-01-13 | $8.78 | $8.78 | 1,160,600 | — | — |
| 2026-01-12 | $8.57 | $8.57 | 1,156,900 | — | — |
| 2026-01-09 | $8.10 | $8.10 | 1,176,200 | — | — |
| 2026-01-08 | $8.38 | $8.38 | 1,639,300 | — | — |
| 2026-01-07 | $9.35 | $9.35 | 1,360,000 | — | — |
| 2026-01-06 | $9.15 | $9.15 | 1,269,700 | — | — |
| 2026-01-05 | $8.02 | $8.02 | 1,222,800 | — | — |
| 2026-01-02 | $7.85 | $7.85 | 767,700 | — | — |