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
- 2020-01-17 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $18.22 | 3,929 |
| 2026-09-03 | — | — | — | $18.27 | 4,513 |
| 2026-09-02 | — | — | — | $18.12 | 3,716 |
| 2026-09-01 | — | — | — | $18.04 | 7,750 |
| 2026-08-31 | — | — | — | $17.88 | 7,698 |
| 2026-08-28 | — | — | — | $18.26 | 5,131 |
| 2026-08-27 | $18.08 | $18.08 | 126,100 | $17.64 | 7,466 |
| 2026-08-26 | $17.69 | $17.69 | 147,600 | $18.10 | 11,505 |
| 2026-08-25 | $18.13 | $18.13 | 119,400 | $18.33 | 5,912 |
| 2026-08-24 | $18.44 | $18.44 | 87,300 | $18.46 | 7,515 |
| 2026-08-21 | $18.34 | $18.34 | 91,200 | $18.37 | 2,557 |
| 2026-08-20 | $18.32 | $18.32 | 112,800 | $18.05 | 5,495 |
| 2026-08-19 | $18.17 | $18.17 | 95,800 | $18.37 | 4,171 |
| 2026-08-18 | $18.03 | $18.03 | 77,000 | $18.06 | 5,184 |
| 2026-08-17 | $17.90 | $17.90 | 106,900 | $18.05 | 7,751 |
| 2026-08-14 | $18.16 | $18.16 | 102,500 | $18.32 | 4,746 |
| 2026-08-13 | $18.10 | $18.10 | 93,000 | $18.33 | 5,346 |
| 2026-08-12 | $18.01 | $18.01 | 119,000 | $18.09 | 4,805 |
| 2026-08-11 | $18.24 | $18.24 | 126,100 | $18.38 | 2,144 |
| 2026-08-10 | $18.31 | $18.31 | 167,700 | $18.04 | 7,565 |
| 2026-08-07 | $18.46 | $18.46 | 168,900 | $18.35 | 6,817 |
| 2026-08-06 | $18.21 | $18.21 | 180,800 | $18.59 | 11,535 |
| 2026-08-05 | $17.67 | $17.67 | 79,300 | $17.68 | 3,458 |
| 2026-08-04 | $17.82 | $17.82 | 60,100 | $17.46 | 2,868 |
| 2026-08-03 | $17.64 | $17.64 | 72,800 | $17.89 | 4,571 |
| 2026-07-31 | $17.54 | $17.54 | 116,000 | $17.65 | 11,648 |
| 2026-07-30 | $17.51 | $17.51 | 89,500 | $17.67 | 5,997 |
| 2026-07-29 | $17.72 | $17.72 | 76,000 | $17.80 | 4,598 |
| 2026-07-28 | $17.79 | $17.79 | 67,500 | $17.94 | 3,803 |
| 2026-07-27 | $17.64 | $17.64 | 86,500 | $17.51 | 8,985 |
| 2026-07-24 | $17.41 | $17.41 | 107,100 | $17.34 | 8,149 |
| 2026-07-23 | $17.15 | $17.15 | 141,000 | $17.28 | 12,533 |
| 2026-07-22 | $17.23 | $17.23 | 137,500 | $17.43 | 5,908 |
| 2026-07-21 | $17.18 | $17.18 | 113,700 | $17.41 | 7,284 |
| 2026-07-20 | $17.23 | $17.23 | 139,200 | $17.23 | 10,164 |
| 2026-07-17 | $17.50 | $17.50 | 107,700 | — | — |
| 2026-07-16 | $17.72 | $17.72 | 111,400 | — | — |
| 2026-07-15 | $17.25 | $17.25 | 102,800 | — | — |
| 2026-07-14 | $17.41 | $17.41 | 86,900 | — | — |
| 2026-07-13 | $17.20 | $17.20 | 89,000 | — | — |
| 2026-07-10 | $17.27 | $17.27 | 79,100 | — | — |
| 2026-07-09 | $17.60 | $17.60 | 65,000 | — | — |
| 2026-07-08 | $17.51 | $17.51 | 70,300 | — | — |
| 2026-07-07 | $17.79 | $17.79 | 83,400 | — | — |
| 2026-07-06 | $18.54 | $18.54 | 84,600 | — | — |
| 2026-07-02 | $18.57 | $18.57 | 73,700 | — | — |
| 2026-07-01 | $18.64 | $18.64 | 99,000 | — | — |
| 2026-06-30 | $18.46 | $18.46 | 209,300 | — | — |
| 2026-06-29 | $18.01 | $18.01 | 83,500 | — | — |
| 2026-06-26 | $18.22 | $18.22 | 398,900 | — | — |
| 2026-06-25 | $17.75 | $17.75 | 83,600 | — | — |
| 2026-06-24 | $17.73 | $17.73 | 50,300 | — | — |
| 2026-06-23 | $17.66 | $17.66 | 53,200 | — | — |
| 2026-06-22 | $17.38 | $17.38 | 51,800 | — | — |
| 2026-06-18 | $17.54 | $17.54 | 84,000 | — | — |
| 2026-06-17 | $17.60 | $17.60 | 103,500 | — | — |
| 2026-06-16 | $17.74 | $17.74 | 98,000 | — | — |
| 2026-06-15 | $17.52 | $17.52 | 58,400 | — | — |
| 2026-06-12 | $17.56 | $17.56 | 44,300 | — | — |
| 2026-06-11 | $17.32 | $17.32 | 90,900 | — | — |
| 2026-06-10 | $17.43 | $17.43 | 58,300 | — | — |
| 2026-06-09 | $17.47 | $17.47 | 73,200 | — | — |
| 2026-06-08 | $17.19 | $17.19 | 99,000 | — | — |
| 2026-06-05 | $17.46 | $17.46 | 55,500 | — | — |
| 2026-06-04 | $17.45 | $17.45 | 96,100 | — | — |
| 2026-06-03 | $17.13 | $17.13 | 135,100 | — | — |
| 2026-06-02 | $17.31 | $17.31 | 70,800 | — | — |
| 2026-06-01 | $17.29 | $17.29 | 70,500 | — | — |
| 2026-05-29 | $17.50 | $17.50 | 74,700 | — | — |
| 2026-05-28 | $17.60 | $17.60 | 75,900 | — | — |
| 2026-05-27 | $17.42 | $17.42 | 50,000 | — | — |
| 2026-05-26 | $17.42 | $17.42 | 62,400 | — | — |
| 2026-05-22 | $17.17 | $17.17 | 80,200 | — | — |
| 2026-05-21 | $17.55 | $17.55 | 67,900 | — | — |
| 2026-05-20 | $17.33 | $17.33 | 59,000 | — | — |
| 2026-05-19 | $17.22 | $17.22 | 100,000 | — | — |
| 2026-05-18 | $17.15 | $17.15 | 86,700 | — | — |
| 2026-05-15 | $16.97 | $16.97 | 82,300 | — | — |
| 2026-05-14 | $17.30 | $17.30 | 85,400 | — | — |
| 2026-05-13 | $17.36 | $17.36 | 79,600 | — | — |
| 2026-05-12 | $17.40 | $17.40 | 145,000 | — | — |
| 2026-05-11 | $17.16 | $17.16 | 131,500 | — | — |
| 2026-05-08 | $18.24 | $18.24 | 89,400 | — | — |
| 2026-05-07 | $18.29 | $18.29 | 233,200 | — | — |
| 2026-05-06 | $19.57 | $19.57 | 76,700 | — | — |
| 2026-05-05 | $19.33 | $19.33 | 45,900 | — | — |
| 2026-05-04 | $19.13 | $19.13 | 49,700 | — | — |
| 2026-05-01 | $19.42 | $19.42 | 29,700 | — | — |
| 2026-04-30 | $19.29 | $19.29 | 41,900 | — | — |
| 2026-04-29 | $19.16 | $19.16 | 45,000 | — | — |
| 2026-04-28 | $19.81 | $19.81 | 30,800 | — | — |
| 2026-04-27 | $19.51 | $19.51 | 39,300 | — | — |
| 2026-04-24 | $19.47 | $19.47 | 37,400 | — | — |
| 2026-04-23 | $19.39 | $19.39 | 48,900 | — | — |
| 2026-04-22 | $19.33 | $19.33 | 48,300 | — | — |
| 2026-04-21 | $19.39 | $19.39 | 57,200 | — | — |
| 2026-04-20 | $19.94 | $19.94 | 61,000 | — | — |
| 2026-04-17 | $19.90 | $19.90 | 87,800 | — | — |
| 2026-04-16 | $19.14 | $19.14 | 102,400 | — | — |
| 2026-04-15 | $19.56 | $19.56 | 74,400 | — | — |