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
- 2020-11-23 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 | — | — | — | $14.12 | 144,090 |
| 2026-09-03 | — | — | — | $13.89 | 183,396 |
| 2026-09-02 | — | — | — | $13.46 | 140,867 |
| 2026-09-01 | — | — | — | $13.53 | 183,222 |
| 2026-08-31 | — | — | — | $13.60 | 91,483 |
| 2026-08-28 | — | — | — | $13.86 | 130,099 |
| 2026-08-27 | $13.83 | $14.88 | 1,385,700 | $13.91 | 114,728 |
| 2026-08-26 | $13.92 | $14.98 | 2,237,000 | $13.88 | 124,007 |
| 2026-08-25 | $13.95 | $15.01 | 2,007,800 | $13.92 | 128,156 |
| 2026-08-24 | $13.99 | $15.05 | 4,299,300 | $13.43 | 212,419 |
| 2026-08-21 | $13.31 | $14.32 | 2,054,000 | $13.29 | 91,450 |
| 2026-08-20 | $13.22 | $14.22 | 2,499,200 | $13.19 | 108,963 |
| 2026-08-19 | $13.16 | $14.16 | 1,641,500 | $12.84 | 110,251 |
| 2026-08-18 | $12.82 | $13.79 | 1,343,700 | $13.07 | 99,993 |
| 2026-08-17 | $13.03 | $14.02 | 1,866,900 | $13.26 | 122,935 |
| 2026-08-14 | $13.30 | $14.31 | 2,013,700 | $13.18 | 212,405 |
| 2026-08-13 | $13.09 | $14.08 | 1,224,400 | $12.89 | 95,259 |
| 2026-08-12 | $12.81 | $13.78 | 1,883,300 | $12.96 | 143,774 |
| 2026-08-11 | $12.97 | $13.96 | 1,565,100 | $12.93 | 134,107 |
| 2026-08-10 | $12.90 | $13.88 | 1,405,200 | $12.97 | 99,316 |
| 2026-08-07 | $13.05 | $14.04 | 2,358,900 | $13.15 | 189,916 |
| 2026-08-06 | $12.99 | $13.98 | 2,527,900 | $13.11 | 131,363 |
| 2026-08-05 | $13.11 | $14.11 | 5,498,300 | $13.59 | 278,390 |
| 2026-08-04 | $13.92 | $14.98 | 3,246,100 | $13.91 | 264,618 |
| 2026-08-03 | $13.69 | $14.73 | 2,844,800 | $13.98 | 206,337 |
| 2026-07-31 | $14.00 | $15.06 | 2,443,800 | $14.05 | 182,316 |
| 2026-07-30 | $14.08 | $15.15 | 2,738,400 | $14.86 | 189,469 |
| 2026-07-29 | $14.89 | $16.02 | 1,677,800 | $14.96 | 126,837 |
| 2026-07-28 | $15.00 | $16.14 | 2,915,000 | $14.55 | 209,266 |
| 2026-07-27 | $14.66 | $15.77 | 1,333,100 | $14.68 | 83,131 |
| 2026-07-24 | $14.36 | $15.45 | 1,129,300 | $14.48 | 71,137 |
| 2026-07-23 | $14.49 | $15.59 | 1,725,600 | $14.50 | 124,369 |
| 2026-07-22 | $14.48 | $15.58 | 2,412,300 | $15.47 | 145,207 |
| 2026-07-21 | $15.59 | $16.77 | 3,225,000 | $15.58 | 138,671 |
| 2026-07-20 | $15.58 | $16.76 | 5,950,800 | $14.67 | 328,849 |
| 2026-07-17 | $14.73 | $15.85 | 1,623,100 | — | — |
| 2026-07-16 | $14.71 | $15.83 | 1,414,600 | — | — |
| 2026-07-15 | $14.75 | $15.87 | 1,695,300 | — | — |
| 2026-07-14 | $14.81 | $15.94 | 2,862,800 | — | — |
| 2026-07-13 | $15.17 | $16.32 | 2,384,200 | — | — |
| 2026-07-10 | $14.89 | $16.02 | 1,793,100 | — | — |
| 2026-07-09 | $14.79 | $15.91 | 2,534,500 | — | — |
| 2026-07-08 | $15.51 | $16.69 | 4,899,800 | — | — |
| 2026-07-07 | $14.85 | $15.98 | 2,802,800 | — | — |
| 2026-07-06 | $14.67 | $15.78 | 2,448,400 | — | — |
| 2026-07-02 | $14.51 | $15.61 | 5,426,200 | — | — |
| 2026-07-01 | $13.97 | $15.03 | 2,058,000 | — | — |
| 2026-06-30 | $13.55 | $14.58 | 3,459,700 | — | — |
| 2026-06-29 | $13.78 | $14.83 | 2,435,200 | — | — |
| 2026-06-26 | $13.77 | $14.82 | 7,656,900 | — | — |
| 2026-06-25 | $13.37 | $14.39 | 2,440,300 | — | — |
| 2026-06-24 | $13.32 | $14.33 | 3,005,000 | — | — |
| 2026-06-23 | $13.45 | $14.47 | 2,831,500 | — | — |
| 2026-06-22 | $13.78 | $14.77 | 3,600,100 | — | — |
| 2026-06-18 | $13.32 | $14.28 | 3,523,200 | — | — |
| 2026-06-17 | $13.49 | $14.46 | 2,585,200 | — | — |
| 2026-06-16 | $13.65 | $14.63 | 3,418,200 | — | — |
| 2026-06-15 | $13.65 | $14.63 | 3,718,000 | — | — |
| 2026-06-12 | $13.48 | $14.45 | 3,296,600 | — | — |
| 2026-06-11 | $13.82 | $14.82 | 5,880,000 | — | — |
| 2026-06-10 | $13.72 | $14.71 | 5,278,900 | — | — |
| 2026-06-09 | $13.35 | $14.31 | 6,825,200 | — | — |
| 2026-06-08 | $12.87 | $13.80 | 2,834,200 | — | — |
| 2026-06-05 | $12.94 | $13.87 | 2,848,900 | — | — |
| 2026-06-04 | $13.04 | $13.98 | 2,975,100 | — | — |
| 2026-06-03 | $12.73 | $13.65 | 3,105,800 | — | — |
| 2026-06-02 | $12.65 | $13.56 | 2,831,500 | — | — |
| 2026-06-01 | $13.01 | $13.95 | 2,404,600 | — | — |
| 2026-05-29 | $12.45 | $13.35 | 6,244,800 | — | — |
| 2026-05-28 | $12.76 | $13.68 | 1,764,200 | — | — |
| 2026-05-27 | $12.88 | $13.81 | 2,331,100 | — | — |
| 2026-05-26 | $12.94 | $13.87 | 3,497,700 | — | — |
| 2026-05-22 | $13.51 | $14.48 | 2,438,700 | — | — |
| 2026-05-21 | $13.50 | $14.47 | 2,244,400 | — | — |
| 2026-05-20 | $13.74 | $14.73 | 3,276,400 | — | — |
| 2026-05-19 | $13.87 | $14.87 | 3,724,300 | — | — |
| 2026-05-18 | $13.75 | $14.74 | 5,168,700 | — | — |
| 2026-05-15 | $13.14 | $14.09 | 2,901,600 | — | — |
| 2026-05-14 | $13.24 | $14.19 | 4,665,400 | — | — |
| 2026-05-13 | $13.05 | $13.99 | 4,559,000 | — | — |
| 2026-05-12 | $12.92 | $13.85 | 12,859,100 | — | — |
| 2026-05-11 | $13.18 | $14.13 | 6,523,400 | — | — |
| 2026-05-08 | $13.08 | $14.02 | 2,935,700 | — | — |
| 2026-05-07 | $12.97 | $13.90 | 2,165,400 | — | — |
| 2026-05-06 | $12.93 | $13.86 | 5,030,400 | — | — |
| 2026-05-05 | $13.24 | $14.19 | 3,674,500 | — | — |
| 2026-05-04 | $12.88 | $13.81 | 3,292,000 | — | — |
| 2026-05-01 | $12.89 | $13.82 | 3,203,500 | — | — |
| 2026-04-30 | $12.96 | $13.89 | 3,345,400 | — | — |
| 2026-04-29 | $12.79 | $13.71 | 4,886,200 | — | — |
| 2026-04-28 | $12.34 | $13.23 | 1,913,700 | — | — |
| 2026-04-27 | $12.48 | $13.38 | 2,223,600 | — | — |
| 2026-04-24 | $12.53 | $13.43 | 2,173,100 | — | — |
| 2026-04-23 | $12.25 | $13.13 | 2,822,100 | — | — |
| 2026-04-22 | $12.24 | $13.12 | 3,015,400 | — | — |
| 2026-04-21 | $12.40 | $13.29 | 4,883,300 | — | — |
| 2026-04-20 | $12.10 | $12.97 | 3,727,200 | — | — |
| 2026-04-17 | $11.29 | $12.10 | 7,221,400 | — | — |
| 2026-04-16 | $10.97 | $11.76 | 4,768,900 | — | — |
| 2026-04-15 | $11.22 | $12.03 | 5,117,700 | — | — |
| 2026-04-14 | $10.94 | $11.73 | 3,604,200 | — | — |
| 2026-04-13 | $10.83 | $11.61 | 3,445,400 | — | — |
| 2026-04-10 | $10.23 | $10.97 | 2,691,500 | — | — |
| 2026-04-09 | $10.58 | $11.34 | 2,616,700 | — | — |
| 2026-04-08 | $10.93 | $11.72 | 4,491,300 | — | — |
| 2026-04-07 | $10.33 | $11.07 | 2,066,400 | — | — |
| 2026-04-06 | $10.71 | $11.48 | 1,591,900 | — | — |
| 2026-04-02 | $10.63 | $11.40 | 2,350,400 | — | — |
| 2026-04-01 | $10.91 | $11.70 | 3,347,200 | — | — |
| 2026-03-31 | $10.80 | $11.58 | 2,741,600 | — | — |
| 2026-03-30 | $10.37 | $11.12 | 2,687,100 | — | — |
| 2026-03-27 | $10.43 | $11.18 | 1,285,900 | — | — |
| 2026-03-26 | $10.54 | $11.30 | 2,148,700 | — | — |
| 2026-03-25 | $10.54 | $11.30 | 2,082,400 | — | — |
| 2026-03-24 | $10.98 | $11.77 | 1,625,400 | — | — |
| 2026-03-23 | $10.68 | $11.45 | 1,783,600 | — | — |
| 2026-03-20 | $10.46 | $11.21 | 2,739,200 | — | — |
| 2026-03-19 | $10.66 | $11.43 | 1,741,500 | — | — |
| 2026-03-18 | $10.56 | $11.32 | 1,295,800 | — | — |
| 2026-03-17 | $10.67 | $11.44 | 1,524,900 | — | — |
| 2026-03-16 | $10.54 | $11.30 | 1,282,600 | — | — |
| 2026-03-13 | $10.73 | $11.45 | 2,039,100 | — | — |
| 2026-03-12 | $10.88 | $11.61 | 1,888,400 | — | — |
| 2026-03-11 | $10.87 | $11.60 | 1,553,100 | — | — |
| 2026-03-10 | $10.91 | $11.64 | 2,646,500 | — | — |
| 2026-03-09 | $10.81 | $11.54 | 2,553,200 | — | — |
| 2026-03-06 | $10.64 | $11.35 | 1,737,800 | — | — |
| 2026-03-05 | $11.21 | $11.96 | 2,172,400 | — | — |
| 2026-03-04 | $11.57 | $12.35 | 3,629,100 | — | — |
| 2026-03-03 | $11.03 | $11.77 | 3,186,500 | — | — |
| 2026-03-02 | $11.02 | $11.76 | 3,371,600 | — | — |
| 2026-02-27 | $10.70 | $11.42 | 3,423,800 | — | — |
| 2026-02-26 | $11.04 | $11.78 | 2,419,500 | — | — |
| 2026-02-25 | $10.81 | $11.54 | 3,676,300 | — | — |
| 2026-02-24 | $10.59 | $11.30 | 6,783,500 | — | — |
| 2026-02-23 | $9.72 | $10.37 | 6,640,400 | — | — |
| 2026-02-20 | $9.90 | $10.56 | 4,048,000 | — | — |
| 2026-02-19 | $9.54 | $10.18 | 2,619,500 | — | — |
| 2026-02-18 | $9.42 | $10.05 | 2,550,500 | — | — |
| 2026-02-17 | $9.47 | $10.11 | 3,259,800 | — | — |
| 2026-02-13 | $8.96 | $9.56 | 4,314,100 | — | — |
| 2026-02-12 | $8.66 | $9.24 | 6,671,300 | — | — |
| 2026-02-11 | $8.52 | $9.09 | 5,217,300 | — | — |
| 2026-02-10 | $8.86 | $9.45 | 3,765,700 | — | — |
| 2026-02-09 | $9.14 | $9.75 | 2,385,300 | — | — |
| 2026-02-06 | $9.11 | $9.72 | 2,481,800 | — | — |
| 2026-02-05 | $8.74 | $9.33 | 2,269,000 | — | — |
| 2026-02-04 | $8.99 | $9.59 | 2,065,400 | — | — |
| 2026-02-03 | $9.05 | $9.66 | 2,448,400 | — | — |
| 2026-02-02 | $9.38 | $10.01 | 2,217,600 | — | — |
| 2026-01-30 | $9.47 | $10.11 | 3,268,300 | — | — |
| 2026-01-29 | $10.07 | $10.75 | 2,114,300 | — | — |
| 2026-01-28 | $9.90 | $10.56 | 1,346,400 | — | — |
| 2026-01-27 | $9.82 | $10.48 | 1,538,200 | — | — |
| 2026-01-26 | $9.75 | $10.40 | 1,663,000 | — | — |
| 2026-01-23 | $9.71 | $10.36 | 1,816,200 | — | — |
| 2026-01-22 | $9.98 | $10.65 | 2,758,600 | — | — |
| 2026-01-21 | $9.75 | $10.40 | 2,707,900 | — | — |
| 2026-01-20 | $9.67 | $10.32 | 2,724,800 | — | — |
| 2026-01-16 | $9.94 | $10.61 | 1,792,000 | — | — |
| 2026-01-15 | $10.01 | $10.68 | 1,813,100 | — | — |
| 2026-01-14 | $9.93 | $10.60 | 1,947,800 | — | — |
| 2026-01-13 | $10.01 | $10.68 | 2,259,000 | — | — |
| 2026-01-12 | $10.38 | $11.08 | 1,786,100 | — | — |
| 2026-01-09 | $10.50 | $11.20 | 2,563,900 | — | — |
| 2026-01-08 | $10.56 | $11.27 | 2,879,600 | — | — |
| 2026-01-07 | $10.41 | $11.11 | 2,324,900 | — | — |
| 2026-01-06 | $11.61 | $12.39 | 1,881,500 | — | — |
| 2026-01-05 | $11.91 | $12.71 | 2,480,500 | — | — |
| 2026-01-02 | $11.64 | $12.42 | 1,852,600 | — | — |