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
- 2021-01-29 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 | — | — | — | $18.30 | 40,004 |
| 2026-09-03 | — | — | — | $18.60 | 18,602 |
| 2026-09-02 | — | — | — | $18.38 | 26,727 |
| 2026-09-01 | — | — | — | $18.51 | 30,136 |
| 2026-08-31 | — | — | — | $18.59 | 30,193 |
| 2026-08-28 | — | — | — | $18.78 | 30,017 |
| 2026-08-27 | $18.70 | $39.82 | 690,000 | $18.70 | 31,892 |
| 2026-08-26 | $18.73 | $39.89 | 758,300 | $18.67 | 28,368 |
| 2026-08-25 | $18.70 | $39.82 | 685,600 | $18.64 | 27,229 |
| 2026-08-24 | $18.61 | $39.63 | 1,104,100 | $18.31 | 84,349 |
| 2026-08-21 | $18.35 | $39.08 | 567,600 | $18.35 | 20,941 |
| 2026-08-20 | $18.27 | $38.91 | 712,400 | $18.11 | 28,692 |
| 2026-08-19 | $18.13 | $38.61 | 732,400 | $18.18 | 47,733 |
| 2026-08-18 | $18.15 | $38.65 | 772,200 | $17.98 | 42,355 |
| 2026-08-17 | $17.92 | $38.16 | 1,043,700 | $18.04 | 40,306 |
| 2026-08-14 | $18.14 | $38.63 | 599,200 | $18.19 | 33,245 |
| 2026-08-13 | $18.43 | $38.89 | 1,005,100 | $18.31 | 59,913 |
| 2026-08-12 | $18.29 | $38.59 | 1,198,700 | $18.36 | 61,592 |
| 2026-08-11 | $18.19 | $38.38 | 997,200 | $18.32 | 77,631 |
| 2026-08-10 | $18.43 | $38.89 | 1,191,600 | $18.02 | 63,774 |
| 2026-08-07 | $18.05 | $38.08 | 1,029,000 | $17.78 | 76,867 |
| 2026-08-06 | $17.60 | $37.13 | 1,498,900 | $17.38 | 98,972 |
| 2026-08-05 | $17.24 | $36.37 | 3,446,400 | $17.82 | 246,784 |
| 2026-08-04 | $18.16 | $38.32 | 1,314,100 | $17.84 | 75,935 |
| 2026-08-03 | $17.83 | $37.62 | 999,000 | $17.52 | 35,359 |
| 2026-07-31 | $17.55 | $37.03 | 918,900 | $17.62 | 62,157 |
| 2026-07-30 | $17.41 | $36.73 | 1,119,600 | $17.66 | 74,706 |
| 2026-07-29 | $17.57 | $37.07 | 934,900 | $17.66 | 52,141 |
| 2026-07-28 | $17.70 | $37.35 | 835,200 | $17.47 | 54,801 |
| 2026-07-27 | $17.41 | $36.73 | 695,800 | $17.40 | 36,970 |
| 2026-07-24 | $17.26 | $36.42 | 805,100 | $17.45 | 58,315 |
| 2026-07-23 | $17.46 | $36.84 | 782,800 | $17.50 | 49,566 |
| 2026-07-22 | $17.59 | $37.12 | 769,000 | $17.95 | 39,923 |
| 2026-07-21 | $17.93 | $37.83 | 1,082,600 | $17.75 | 72,266 |
| 2026-07-20 | $17.69 | $37.32 | 1,232,800 | $17.91 | 59,772 |
| 2026-07-17 | $17.78 | $37.51 | 833,600 | — | — |
| 2026-07-16 | $17.90 | $37.77 | 1,060,900 | — | — |
| 2026-07-15 | $17.72 | $37.39 | 1,089,000 | — | — |
| 2026-07-14 | $17.65 | $36.88 | 936,800 | — | — |
| 2026-07-13 | $17.56 | $36.69 | 1,242,600 | — | — |
| 2026-07-10 | $17.60 | $36.78 | 895,400 | — | — |
| 2026-07-09 | $17.44 | $36.44 | 984,900 | — | — |
| 2026-07-08 | $17.30 | $36.15 | 1,211,600 | — | — |
| 2026-07-07 | $17.48 | $36.53 | 963,000 | — | — |
| 2026-07-06 | $17.63 | $36.84 | 1,301,200 | — | — |
| 2026-07-02 | $17.79 | $37.17 | 960,200 | — | — |
| 2026-07-01 | $17.90 | $37.40 | 1,033,600 | — | — |
| 2026-06-30 | $17.89 | $37.38 | 1,254,700 | — | — |
| 2026-06-29 | $17.73 | $37.05 | 1,874,500 | — | — |
| 2026-06-26 | $17.04 | $35.61 | 1,107,500 | — | — |
| 2026-06-25 | $16.90 | $35.31 | 977,800 | — | — |
| 2026-06-24 | $16.84 | $35.19 | 1,008,500 | — | — |
| 2026-06-23 | $16.89 | $35.29 | 818,000 | — | — |
| 2026-06-22 | $16.88 | $35.27 | 1,101,300 | — | — |
| 2026-06-18 | $16.83 | $35.17 | 1,394,400 | — | — |
| 2026-06-17 | $16.77 | $35.04 | 753,300 | — | — |
| 2026-06-16 | $16.90 | $35.31 | 792,900 | — | — |
| 2026-06-15 | $16.89 | $35.29 | 1,063,900 | — | — |
| 2026-06-12 | $16.89 | $35.29 | 739,800 | — | — |
| 2026-06-11 | $16.90 | $35.31 | 908,100 | — | — |
| 2026-06-10 | $17.00 | $35.17 | 1,433,700 | — | — |
| 2026-06-09 | $17.01 | $35.19 | 1,194,500 | — | — |
| 2026-06-08 | $16.72 | $34.59 | 1,311,400 | — | — |
| 2026-06-05 | $16.88 | $34.92 | 1,100,400 | — | — |
| 2026-06-04 | $17.19 | $35.56 | 962,000 | — | — |
| 2026-06-03 | $16.89 | $34.94 | 1,012,400 | — | — |
| 2026-06-02 | $17.29 | $35.77 | 827,700 | — | — |
| 2026-06-01 | $17.17 | $35.52 | 1,638,100 | — | — |
| 2026-05-29 | $16.86 | $34.88 | 1,161,300 | — | — |
| 2026-05-28 | $16.82 | $34.80 | 761,400 | — | — |
| 2026-05-27 | $16.88 | $34.92 | 616,800 | — | — |
| 2026-05-26 | $16.90 | $34.96 | 978,100 | — | — |
| 2026-05-22 | $16.49 | $34.11 | 885,400 | — | — |
| 2026-05-21 | $16.61 | $34.36 | 824,000 | — | — |
| 2026-05-20 | $16.87 | $34.90 | 836,800 | — | — |
| 2026-05-19 | $16.59 | $34.32 | 776,400 | — | — |
| 2026-05-18 | $17.01 | $35.19 | 992,700 | — | — |
| 2026-05-15 | $16.85 | $34.86 | 813,300 | — | — |
| 2026-05-14 | $17.10 | $35.02 | 1,128,500 | — | — |
| 2026-05-13 | $16.82 | $34.45 | 1,003,600 | — | — |
| 2026-05-12 | $16.92 | $34.65 | 891,500 | — | — |
| 2026-05-11 | $16.79 | $34.39 | 1,389,200 | — | — |
| 2026-05-08 | $16.99 | $34.80 | 1,360,700 | — | — |
| 2026-05-07 | $17.02 | $34.86 | 1,560,500 | — | — |
| 2026-05-06 | $17.28 | $35.39 | 2,028,300 | — | — |
| 2026-05-05 | $16.97 | $34.76 | 1,244,200 | — | — |
| 2026-05-04 | $16.81 | $34.43 | 983,800 | — | — |
| 2026-05-01 | $16.63 | $34.06 | 1,045,000 | — | — |
| 2026-04-30 | $16.61 | $34.02 | 1,449,900 | — | — |
| 2026-04-29 | $16.18 | $33.14 | 727,700 | — | — |
| 2026-04-28 | $16.18 | $33.14 | 663,200 | — | — |
| 2026-04-27 | $15.91 | $32.59 | 854,800 | — | — |
| 2026-04-24 | $15.84 | $32.44 | 910,500 | — | — |
| 2026-04-23 | $15.60 | $31.95 | 1,686,200 | — | — |
| 2026-04-22 | $16.04 | $32.85 | 760,300 | — | — |
| 2026-04-21 | $15.84 | $32.44 | 1,063,300 | — | — |
| 2026-04-20 | $16.22 | $33.22 | 970,300 | — | — |
| 2026-04-17 | $16.17 | $33.12 | 1,444,600 | — | — |
| 2026-04-16 | $15.73 | $32.22 | 1,314,900 | — | — |
| 2026-04-15 | $15.67 | $32.09 | 1,630,200 | — | — |
| 2026-04-14 | $15.50 | $31.40 | 1,469,500 | — | — |
| 2026-04-13 | $15.22 | $30.83 | 1,760,000 | — | — |
| 2026-04-10 | $15.12 | $30.63 | 852,700 | — | — |
| 2026-04-09 | $15.09 | $30.57 | 1,629,300 | — | — |
| 2026-04-08 | $15.07 | $30.53 | 1,287,500 | — | — |
| 2026-04-07 | $15.01 | $30.41 | 894,700 | — | — |
| 2026-04-06 | $15.14 | $30.67 | 1,147,700 | — | — |
| 2026-04-02 | $14.98 | $30.34 | 1,234,300 | — | — |
| 2026-04-01 | $14.79 | $29.96 | 1,106,000 | — | — |
| 2026-03-31 | $14.71 | $29.80 | 1,459,800 | — | — |
| 2026-03-30 | $14.37 | $29.11 | 1,198,200 | — | — |
| 2026-03-27 | $14.29 | $28.95 | 1,315,700 | — | — |
| 2026-03-26 | $14.53 | $29.43 | 887,100 | — | — |
| 2026-03-25 | $14.63 | $29.64 | 915,600 | — | — |
| 2026-03-24 | $14.47 | $29.31 | 914,400 | — | — |
| 2026-03-23 | $14.62 | $29.62 | 1,327,100 | — | — |
| 2026-03-20 | $14.34 | $29.05 | 1,642,700 | — | — |
| 2026-03-19 | $14.64 | $29.66 | 1,134,100 | — | — |
| 2026-03-18 | $14.56 | $29.49 | 1,106,200 | — | — |
| 2026-03-17 | $14.59 | $29.55 | 1,639,900 | — | — |
| 2026-03-16 | $14.18 | $28.72 | 2,022,100 | — | — |
| 2026-03-13 | $14.42 | $29.21 | 1,151,500 | — | — |
| 2026-03-12 | $14.69 | $29.41 | 1,277,700 | — | — |
| 2026-03-11 | $14.80 | $29.63 | 1,140,600 | — | — |
| 2026-03-10 | $14.89 | $29.81 | 1,241,800 | — | — |
| 2026-03-09 | $14.86 | $29.75 | 1,526,900 | — | — |
| 2026-03-06 | $14.91 | $29.85 | 1,037,500 | — | — |
| 2026-03-05 | $15.03 | $30.09 | 1,737,400 | — | — |
| 2026-03-04 | $15.11 | $30.25 | 1,583,300 | — | — |
| 2026-03-03 | $14.90 | $29.83 | 1,641,400 | — | — |
| 2026-03-02 | $14.91 | $29.85 | 2,387,100 | — | — |
| 2026-02-27 | $14.79 | $29.61 | 2,051,800 | — | — |
| 2026-02-26 | $15.20 | $30.43 | 1,305,400 | — | — |
| 2026-02-25 | $15.40 | $30.83 | 1,214,300 | — | — |
| 2026-02-24 | $15.02 | $30.07 | 1,349,500 | — | — |
| 2026-02-23 | $14.70 | $29.43 | 2,350,900 | — | — |
| 2026-02-20 | $14.97 | $29.97 | 1,360,600 | — | — |
| 2026-02-19 | $15.27 | $30.57 | 1,000,700 | — | — |
| 2026-02-18 | $15.55 | $31.13 | 1,585,500 | — | — |
| 2026-02-17 | $15.39 | $30.81 | 1,234,200 | — | — |
| 2026-02-13 | $15.41 | $30.85 | 1,790,400 | — | — |
| 2026-02-12 | $15.73 | $31.15 | 1,667,500 | — | — |
| 2026-02-11 | $15.82 | $31.33 | 1,454,100 | — | — |
| 2026-02-10 | $16.14 | $31.97 | 1,476,900 | — | — |
| 2026-02-09 | $16.16 | $32.01 | 978,600 | — | — |
| 2026-02-06 | $16.19 | $32.07 | 1,172,200 | — | — |
| 2026-02-05 | $15.98 | $31.65 | 1,143,900 | — | — |
| 2026-02-04 | $16.24 | $32.16 | 1,624,500 | — | — |
| 2026-02-03 | $16.43 | $32.54 | 1,483,700 | — | — |
| 2026-02-02 | $16.35 | $32.38 | 2,696,500 | — | — |
| 2026-01-30 | $16.83 | $33.33 | 1,654,200 | — | — |
| 2026-01-29 | $17.06 | $33.79 | 1,416,300 | — | — |
| 2026-01-28 | $16.97 | $33.61 | 1,071,400 | — | — |
| 2026-01-27 | $16.77 | $33.21 | 962,700 | — | — |
| 2026-01-26 | $16.39 | $32.46 | 972,600 | — | — |
| 2026-01-23 | $16.52 | $32.72 | 1,123,800 | — | — |
| 2026-01-22 | $16.72 | $33.12 | 981,500 | — | — |
| 2026-01-21 | $16.53 | $32.74 | 735,400 | — | — |
| 2026-01-20 | $16.10 | $31.89 | 1,283,600 | — | — |
| 2026-01-16 | $16.21 | $32.11 | 1,376,100 | — | — |
| 2026-01-15 | $16.26 | $32.20 | 1,555,400 | — | — |
| 2026-01-14 | $16.11 | $31.57 | 1,540,800 | — | — |
| 2026-01-13 | $15.81 | $30.98 | 880,300 | — | — |
| 2026-01-12 | $15.95 | $31.26 | 972,500 | — | — |
| 2026-01-09 | $15.81 | $30.98 | 933,100 | — | — |
| 2026-01-08 | $15.81 | $30.98 | 1,149,300 | — | — |
| 2026-01-07 | $15.35 | $30.08 | 901,100 | — | — |
| 2026-01-06 | $15.47 | $30.32 | 1,079,600 | — | — |
| 2026-01-05 | $15.35 | $30.08 | 1,307,400 | — | — |
| 2026-01-02 | $15.05 | $29.49 | 1,353,400 | — | — |