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
- 2020-12-09 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 | — | — | — | $17.07 | 17,886 |
| 2026-09-03 | — | — | — | $17.46 | 28,253 |
| 2026-09-02 | — | — | — | $16.36 | 58,155 |
| 2026-09-01 | — | — | — | $16.31 | 21,503 |
| 2026-08-31 | — | — | — | $16.89 | 23,447 |
| 2026-08-28 | — | — | — | $16.48 | 24,499 |
| 2026-08-27 | $16.35 | $16.35 | 488,000 | $16.30 | 24,840 |
| 2026-08-26 | $16.25 | $16.25 | 583,200 | $16.49 | 31,376 |
| 2026-08-25 | $16.55 | $16.55 | 467,100 | $16.52 | 24,172 |
| 2026-08-24 | $16.36 | $16.36 | 415,300 | $16.45 | 29,455 |
| 2026-08-21 | $16.41 | $16.41 | 527,700 | $16.40 | 22,786 |
| 2026-08-20 | $16.39 | $16.39 | 786,400 | $16.77 | 42,998 |
| 2026-08-19 | $16.78 | $16.78 | 622,300 | $17.25 | 50,611 |
| 2026-08-18 | $17.36 | $17.36 | 920,900 | $17.34 | 51,523 |
| 2026-08-17 | $17.27 | $17.27 | 925,700 | $17.39 | 73,473 |
| 2026-08-14 | $17.59 | $17.59 | 664,100 | $17.43 | 38,261 |
| 2026-08-13 | $17.28 | $17.28 | 975,800 | $17.35 | 88,627 |
| 2026-08-12 | $17.18 | $17.18 | 805,800 | $17.54 | 57,416 |
| 2026-08-11 | $17.65 | $17.65 | 981,000 | $18.02 | 42,255 |
| 2026-08-10 | $17.76 | $17.76 | 1,639,100 | $17.75 | 85,290 |
| 2026-08-07 | $17.78 | $17.78 | 3,285,800 | $17.36 | 241,811 |
| 2026-08-06 | $13.48 | $13.48 | 804,100 | $13.61 | 35,134 |
| 2026-08-05 | $13.51 | $13.51 | 525,100 | $13.80 | 51,065 |
| 2026-08-04 | $13.64 | $13.64 | 502,100 | $13.32 | 50,929 |
| 2026-08-03 | $12.96 | $12.96 | 453,700 | $12.87 | 56,086 |
| 2026-07-31 | $12.60 | $12.60 | 392,100 | $12.63 | 25,304 |
| 2026-07-30 | $12.74 | $12.74 | 295,800 | $12.96 | 12,256 |
| 2026-07-29 | $13.10 | $13.10 | 315,100 | $13.08 | 11,427 |
| 2026-07-28 | $13.03 | $13.03 | 299,500 | $12.96 | 24,154 |
| 2026-07-27 | $12.79 | $12.79 | 311,500 | $12.74 | 18,958 |
| 2026-07-24 | $12.52 | $12.52 | 414,500 | $12.48 | 20,469 |
| 2026-07-23 | $12.30 | $12.30 | 450,600 | $12.62 | 27,794 |
| 2026-07-22 | $12.65 | $12.65 | 541,000 | $13.01 | 42,787 |
| 2026-07-21 | $12.92 | $12.92 | 435,200 | $13.10 | 24,056 |
| 2026-07-20 | $13.09 | $13.09 | 478,700 | $12.66 | 48,093 |
| 2026-07-17 | $12.73 | $12.73 | 835,600 | — | — |
| 2026-07-16 | $13.63 | $13.63 | 411,600 | — | — |
| 2026-07-15 | $13.80 | $13.80 | 409,900 | — | — |
| 2026-07-14 | $13.69 | $13.69 | 370,800 | — | — |
| 2026-07-13 | $13.57 | $13.57 | 313,200 | — | — |
| 2026-07-10 | $13.55 | $13.55 | 277,400 | — | — |
| 2026-07-09 | $13.56 | $13.56 | 369,600 | — | — |
| 2026-07-08 | $13.16 | $13.16 | 515,900 | — | — |
| 2026-07-07 | $13.32 | $13.32 | 363,600 | — | — |
| 2026-07-06 | $13.52 | $13.52 | 433,200 | — | — |
| 2026-07-02 | $13.55 | $13.55 | 605,100 | — | — |
| 2026-07-01 | $13.83 | $13.83 | 771,100 | — | — |
| 2026-06-30 | $13.12 | $13.12 | 557,800 | — | — |
| 2026-06-29 | $13.07 | $13.07 | 794,600 | — | — |
| 2026-06-26 | $12.65 | $12.65 | 1,864,100 | — | — |
| 2026-06-25 | $11.51 | $11.51 | 486,600 | — | — |
| 2026-06-24 | $11.92 | $11.92 | 474,000 | — | — |
| 2026-06-23 | $11.51 | $11.51 | 337,700 | — | — |
| 2026-06-22 | $11.30 | $11.30 | 484,900 | — | — |
| 2026-06-18 | $11.30 | $11.30 | 488,200 | — | — |
| 2026-06-17 | $11.30 | $11.30 | 397,000 | — | — |
| 2026-06-16 | $11.58 | $11.58 | 589,700 | — | — |
| 2026-06-15 | $11.47 | $11.47 | 488,900 | — | — |
| 2026-06-12 | $11.35 | $11.35 | 556,400 | — | — |
| 2026-06-11 | $11.27 | $11.27 | 554,600 | — | — |
| 2026-06-10 | $11.18 | $11.18 | 326,700 | — | — |
| 2026-06-09 | $11.51 | $11.51 | 488,300 | — | — |
| 2026-06-08 | $11.24 | $11.24 | 462,500 | — | — |
| 2026-06-05 | $11.54 | $11.54 | 558,600 | — | — |
| 2026-06-04 | $11.88 | $11.88 | 859,400 | — | — |
| 2026-06-03 | $11.38 | $11.38 | 882,800 | — | — |
| 2026-06-02 | $12.04 | $12.04 | 698,700 | — | — |
| 2026-06-01 | $12.22 | $12.22 | 917,000 | — | — |
| 2026-05-29 | $11.68 | $11.68 | 992,900 | — | — |
| 2026-05-28 | $11.44 | $11.44 | 903,000 | — | — |
| 2026-05-27 | $11.05 | $11.05 | 754,200 | — | — |
| 2026-05-26 | $10.54 | $10.54 | 806,700 | — | — |
| 2026-05-22 | $10.36 | $10.36 | 442,400 | — | — |
| 2026-05-21 | $10.21 | $10.21 | 534,000 | — | — |
| 2026-05-20 | $9.88 | $9.88 | 648,200 | — | — |
| 2026-05-19 | $10.06 | $10.06 | 617,800 | — | — |
| 2026-05-18 | $9.91 | $9.91 | 763,900 | — | — |
| 2026-05-15 | $9.72 | $9.72 | 552,000 | — | — |
| 2026-05-14 | $9.52 | $9.52 | 655,100 | — | — |
| 2026-05-13 | $9.48 | $9.48 | 993,600 | — | — |
| 2026-05-12 | $9.78 | $9.78 | 767,200 | — | — |
| 2026-05-11 | $9.88 | $9.88 | 1,828,200 | — | — |
| 2026-05-08 | $10.74 | $10.74 | 1,625,200 | — | — |
| 2026-05-07 | $10.24 | $10.24 | 722,400 | — | — |
| 2026-05-06 | $10.14 | $10.14 | 674,900 | — | — |
| 2026-05-05 | $10.40 | $10.40 | 573,700 | — | — |
| 2026-05-04 | $10.25 | $10.25 | 483,200 | — | — |
| 2026-05-01 | $10.23 | $10.23 | 750,900 | — | — |
| 2026-04-30 | $9.78 | $9.78 | 675,900 | — | — |
| 2026-04-29 | $9.72 | $9.72 | 450,100 | — | — |
| 2026-04-28 | $9.78 | $9.78 | 517,100 | — | — |
| 2026-04-27 | $9.73 | $9.73 | 689,000 | — | — |
| 2026-04-24 | $9.62 | $9.62 | 502,900 | — | — |
| 2026-04-23 | $9.16 | $9.16 | 838,800 | — | — |
| 2026-04-22 | $9.52 | $9.52 | 410,500 | — | — |
| 2026-04-21 | $9.47 | $9.47 | 465,800 | — | — |
| 2026-04-20 | $9.89 | $9.89 | 498,500 | — | — |
| 2026-04-17 | $9.81 | $9.81 | 739,700 | — | — |
| 2026-04-16 | $9.79 | $9.79 | 548,600 | — | — |
| 2026-04-15 | $9.69 | $9.69 | 997,400 | — | — |
| 2026-04-14 | $8.79 | $8.79 | 395,800 | — | — |
| 2026-04-13 | $8.65 | $8.65 | 627,200 | — | — |
| 2026-04-10 | $8.47 | $8.47 | 519,900 | — | — |
| 2026-04-09 | $8.45 | $8.45 | 864,600 | — | — |
| 2026-04-08 | $8.41 | $8.41 | 423,000 | — | — |
| 2026-04-07 | $8.49 | $8.49 | 690,500 | — | — |
| 2026-04-06 | $8.50 | $8.50 | 547,800 | — | — |
| 2026-04-02 | $8.27 | $8.27 | 618,200 | — | — |
| 2026-04-01 | $8.21 | $8.21 | 582,300 | — | — |
| 2026-03-31 | $8.18 | $8.18 | 586,900 | — | — |
| 2026-03-30 | $8.12 | $8.12 | 832,600 | — | — |
| 2026-03-27 | $8.19 | $8.19 | 1,150,500 | — | — |
| 2026-03-26 | $8.31 | $8.31 | 783,500 | — | — |
| 2026-03-25 | $8.11 | $8.11 | 716,500 | — | — |
| 2026-03-24 | $8.00 | $8.00 | 1,040,600 | — | — |
| 2026-03-23 | $8.07 | $8.07 | 547,900 | — | — |
| 2026-03-20 | $7.99 | $7.99 | 563,500 | — | — |
| 2026-03-19 | $8.07 | $8.07 | 530,100 | — | — |
| 2026-03-18 | $8.11 | $8.11 | 566,900 | — | — |
| 2026-03-17 | $8.17 | $8.17 | 477,700 | — | — |
| 2026-03-16 | $8.19 | $8.19 | 600,400 | — | — |
| 2026-03-13 | $8.03 | $8.03 | 935,100 | — | — |
| 2026-03-12 | $8.11 | $8.11 | 612,400 | — | — |
| 2026-03-11 | $8.42 | $8.42 | 582,700 | — | — |
| 2026-03-10 | $8.50 | $8.50 | 599,400 | — | — |
| 2026-03-09 | $8.80 | $8.80 | 871,300 | — | — |
| 2026-03-06 | $8.91 | $8.91 | 855,800 | — | — |
| 2026-03-05 | $8.87 | $8.87 | 1,201,900 | — | — |
| 2026-03-04 | $8.73 | $8.73 | 1,266,400 | — | — |
| 2026-03-03 | $8.29 | $8.29 | 1,305,000 | — | — |
| 2026-03-02 | $8.18 | $8.18 | 1,646,700 | — | — |
| 2026-02-27 | $8.10 | $8.10 | 1,926,200 | — | — |
| 2026-02-26 | $7.07 | $7.07 | 2,061,800 | — | — |
| 2026-02-25 | $6.58 | $6.58 | 596,400 | — | — |
| 2026-02-24 | $6.40 | $6.40 | 594,600 | — | — |
| 2026-02-23 | $6.30 | $6.30 | 617,500 | — | — |
| 2026-02-20 | $6.57 | $6.57 | 402,800 | — | — |
| 2026-02-19 | $6.56 | $6.56 | 320,600 | — | — |
| 2026-02-18 | $6.58 | $6.58 | 602,200 | — | — |
| 2026-02-17 | $6.29 | $6.29 | 895,900 | — | — |
| 2026-02-13 | $6.54 | $6.54 | 439,500 | — | — |
| 2026-02-12 | $6.40 | $6.40 | 916,400 | — | — |
| 2026-02-11 | $6.58 | $6.58 | 829,600 | — | — |
| 2026-02-10 | $6.69 | $6.69 | 571,400 | — | — |
| 2026-02-09 | $6.57 | $6.57 | 799,900 | — | — |
| 2026-02-06 | $6.49 | $6.49 | 969,300 | — | — |
| 2026-02-05 | $6.28 | $6.28 | 969,600 | — | — |
| 2026-02-04 | $6.59 | $6.59 | 915,700 | — | — |
| 2026-02-03 | $6.69 | $6.69 | 1,216,300 | — | — |
| 2026-02-02 | $7.20 | $7.20 | 514,100 | — | — |
| 2026-01-30 | $7.26 | $7.26 | 707,700 | — | — |
| 2026-01-29 | $7.45 | $7.45 | 416,500 | — | — |
| 2026-01-28 | $7.48 | $7.48 | 459,600 | — | — |
| 2026-01-27 | $7.63 | $7.63 | 544,400 | — | — |
| 2026-01-26 | $7.70 | $7.70 | 478,100 | — | — |
| 2026-01-23 | $7.73 | $7.73 | 377,900 | — | — |
| 2026-01-22 | $7.79 | $7.79 | 593,600 | — | — |
| 2026-01-21 | $7.46 | $7.46 | 544,000 | — | — |
| 2026-01-20 | $7.54 | $7.54 | 557,700 | — | — |
| 2026-01-16 | $7.61 | $7.61 | 593,400 | — | — |
| 2026-01-15 | $7.84 | $7.84 | 650,600 | — | — |
| 2026-01-14 | $7.92 | $7.92 | 793,700 | — | — |
| 2026-01-13 | $8.34 | $8.34 | 447,100 | — | — |
| 2026-01-12 | $8.58 | $8.58 | 519,300 | — | — |
| 2026-01-09 | $8.37 | $8.37 | 400,100 | — | — |
| 2026-01-08 | $8.56 | $8.56 | 445,400 | — | — |
| 2026-01-07 | $8.67 | $8.67 | 484,300 | — | — |
| 2026-01-06 | $8.83 | $8.83 | 469,700 | — | — |
| 2026-01-05 | $8.76 | $8.76 | 444,500 | — | — |
| 2026-01-02 | $8.59 | $8.59 | 656,600 | — | — |