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
- 2020-07-29 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 | — | — | — | $13.84 | 107,078 |
| 2026-09-03 | — | — | — | $13.94 | 104,151 |
| 2026-09-02 | — | — | — | $13.90 | 184,952 |
| 2026-09-01 | — | — | — | $14.27 | 109,498 |
| 2026-08-31 | — | — | — | $14.01 | 54,599 |
| 2026-08-28 | — | — | — | $14.42 | 65,441 |
| 2026-08-27 | $14.30 | $14.30 | 1,388,200 | $13.90 | 90,217 |
| 2026-08-26 | $13.56 | $13.56 | 1,255,200 | $13.26 | 72,599 |
| 2026-08-25 | $13.52 | $13.52 | 1,179,300 | $13.54 | 70,557 |
| 2026-08-24 | $13.68 | $13.68 | 909,700 | $13.59 | 73,908 |
| 2026-08-21 | $13.47 | $13.47 | 912,000 | $13.52 | 65,894 |
| 2026-08-20 | $13.58 | $13.58 | 1,072,700 | $13.60 | 91,396 |
| 2026-08-19 | $13.52 | $13.52 | 1,415,300 | $12.96 | 130,500 |
| 2026-08-18 | $12.83 | $12.83 | 3,347,100 | $12.66 | 102,702 |
| 2026-08-17 | $12.47 | $12.47 | 1,142,500 | $12.56 | 75,529 |
| 2026-08-14 | $12.72 | $12.72 | 1,448,000 | $13.27 | 133,378 |
| 2026-08-13 | $13.25 | $13.25 | 2,250,200 | $12.45 | 198,623 |
| 2026-08-12 | $12.30 | $12.30 | 3,382,700 | $12.08 | 160,153 |
| 2026-08-11 | $12.23 | $12.23 | 3,402,600 | $12.06 | 143,235 |
| 2026-08-10 | $12.14 | $12.14 | 2,157,300 | $11.81 | 200,347 |
| 2026-08-07 | $11.94 | $11.94 | 2,682,000 | $11.88 | 202,110 |
| 2026-08-06 | $11.57 | $11.57 | 2,833,200 | $11.53 | 189,381 |
| 2026-08-05 | $11.80 | $11.80 | 4,936,800 | $12.47 | 222,320 |
| 2026-08-04 | $12.39 | $12.39 | 7,115,200 | $12.40 | 391,857 |
| 2026-08-03 | $13.40 | $13.40 | 2,450,300 | $13.24 | 175,068 |
| 2026-07-31 | $12.91 | $12.91 | 2,309,300 | $12.49 | 151,088 |
| 2026-07-30 | $12.60 | $12.60 | 3,412,000 | $12.83 | 239,938 |
| 2026-07-29 | $13.32 | $13.32 | 2,771,500 | $13.27 | 173,395 |
| 2026-07-28 | $13.24 | $13.24 | 2,701,000 | $13.02 | 172,395 |
| 2026-07-27 | $12.64 | $12.64 | 2,358,500 | $12.12 | 174,679 |
| 2026-07-24 | $11.87 | $11.87 | 2,445,800 | $11.15 | 116,001 |
| 2026-07-23 | $10.89 | $10.89 | 2,173,700 | $11.19 | 92,151 |
| 2026-07-22 | $11.05 | $11.05 | 2,513,000 | $12.11 | 192,407 |
| 2026-07-21 | $12.28 | $12.28 | 3,207,400 | $12.36 | 104,884 |
| 2026-07-20 | $12.89 | $12.89 | 1,518,500 | $12.65 | 102,273 |
| 2026-07-17 | $12.80 | $12.80 | 836,900 | — | — |
| 2026-07-16 | $13.16 | $13.16 | 1,276,500 | — | — |
| 2026-07-15 | $12.74 | $12.74 | 1,039,800 | — | — |
| 2026-07-14 | $12.48 | $12.48 | 1,730,700 | — | — |
| 2026-07-13 | $12.98 | $12.98 | 2,939,300 | — | — |
| 2026-07-10 | $12.38 | $12.38 | 1,239,200 | — | — |
| 2026-07-09 | $12.80 | $12.80 | 761,100 | — | — |
| 2026-07-08 | $12.72 | $12.72 | 1,342,400 | — | — |
| 2026-07-07 | $13.40 | $13.40 | 1,914,100 | — | — |
| 2026-07-06 | $12.85 | $12.85 | 1,398,500 | — | — |
| 2026-07-02 | $12.85 | $12.85 | 1,448,600 | — | — |
| 2026-07-01 | $12.52 | $12.52 | 2,575,500 | — | — |
| 2026-06-30 | $11.48 | $11.48 | 2,022,000 | — | — |
| 2026-06-29 | $11.40 | $11.40 | 2,987,500 | — | — |
| 2026-06-26 | $11.37 | $11.37 | 3,325,800 | — | — |
| 2026-06-25 | $10.84 | $10.84 | 1,536,100 | — | — |
| 2026-06-24 | $11.13 | $11.13 | 1,198,000 | — | — |
| 2026-06-23 | $10.92 | $10.92 | 1,360,700 | — | — |
| 2026-06-22 | $10.58 | $10.58 | 2,519,800 | — | — |
| 2026-06-18 | $11.12 | $11.12 | 2,516,600 | — | — |
| 2026-06-17 | $11.42 | $11.42 | 1,746,500 | — | — |
| 2026-06-16 | $11.94 | $11.94 | 1,604,000 | — | — |
| 2026-06-15 | $11.87 | $11.87 | 1,876,600 | — | — |
| 2026-06-12 | $12.28 | $12.28 | 1,178,400 | — | — |
| 2026-06-11 | $12.11 | $12.11 | 1,414,400 | — | — |
| 2026-06-10 | $12.79 | $12.79 | 1,021,200 | — | — |
| 2026-06-09 | $12.73 | $12.73 | 1,179,600 | — | — |
| 2026-06-08 | $12.91 | $12.91 | 1,266,700 | — | — |
| 2026-06-05 | $13.16 | $13.16 | 1,109,700 | — | — |
| 2026-06-04 | $13.16 | $13.16 | 2,657,900 | — | — |
| 2026-06-03 | $12.79 | $12.79 | 1,751,000 | — | — |
| 2026-06-02 | $13.85 | $13.85 | 1,608,700 | — | — |
| 2026-06-01 | $14.96 | $14.96 | 2,439,800 | — | — |
| 2026-05-29 | $13.35 | $13.35 | 2,859,300 | — | — |
| 2026-05-28 | $12.64 | $12.64 | 1,550,500 | — | — |
| 2026-05-27 | $12.54 | $12.54 | 1,047,700 | — | — |
| 2026-05-26 | $13.06 | $13.06 | 1,026,300 | — | — |
| 2026-05-22 | $13.44 | $13.44 | 755,400 | — | — |
| 2026-05-21 | $13.17 | $13.17 | 955,300 | — | — |
| 2026-05-20 | $13.51 | $13.51 | 1,133,300 | — | — |
| 2026-05-19 | $13.17 | $13.17 | 2,171,700 | — | — |
| 2026-05-18 | $13.26 | $13.26 | 1,196,000 | — | — |
| 2026-05-15 | $12.85 | $12.85 | 1,010,200 | — | — |
| 2026-05-14 | $12.38 | $12.38 | 1,152,900 | — | — |
| 2026-05-13 | $12.74 | $12.74 | 1,735,200 | — | — |
| 2026-05-12 | $13.53 | $13.53 | 1,280,200 | — | — |
| 2026-05-11 | $13.91 | $13.91 | 2,111,300 | — | — |
| 2026-05-08 | $14.93 | $14.93 | 2,258,500 | — | — |
| 2026-05-07 | $14.67 | $14.67 | 3,838,800 | — | — |
| 2026-05-06 | $12.66 | $12.66 | 2,073,900 | — | — |
| 2026-05-05 | $13.64 | $13.64 | 1,211,600 | — | — |
| 2026-05-04 | $13.34 | $13.34 | 1,916,300 | — | — |
| 2026-05-01 | $13.19 | $13.19 | 1,077,600 | — | — |
| 2026-04-30 | $12.37 | $12.37 | 909,500 | — | — |
| 2026-04-29 | $12.27 | $12.27 | 1,081,400 | — | — |
| 2026-04-28 | $12.63 | $12.63 | 1,051,900 | — | — |
| 2026-04-27 | $12.56 | $12.56 | 1,209,100 | — | — |
| 2026-04-24 | $12.52 | $12.52 | 1,290,900 | — | — |
| 2026-04-23 | $11.69 | $11.69 | 1,608,500 | — | — |
| 2026-04-22 | $12.44 | $12.44 | 633,500 | — | — |
| 2026-04-21 | $12.50 | $12.50 | 1,126,800 | — | — |
| 2026-04-20 | $12.79 | $12.79 | 2,562,900 | — | — |
| 2026-04-17 | $12.35 | $12.35 | 998,900 | — | — |
| 2026-04-16 | $12.24 | $12.24 | 1,090,700 | — | — |
| 2026-04-15 | $12.20 | $12.20 | 937,800 | — | — |
| 2026-04-14 | $11.45 | $11.45 | 977,200 | — | — |
| 2026-04-13 | $11.56 | $11.56 | 1,079,100 | — | — |
| 2026-04-10 | $10.80 | $10.80 | 1,199,300 | — | — |
| 2026-04-09 | $11.27 | $11.27 | 1,151,100 | — | — |
| 2026-04-08 | $11.60 | $11.60 | 826,900 | — | — |
| 2026-04-07 | $11.92 | $11.92 | 591,700 | — | — |
| 2026-04-06 | $12.10 | $12.10 | 903,500 | — | — |
| 2026-04-02 | $12.03 | $12.03 | 863,200 | — | — |
| 2026-04-01 | $12.09 | $12.09 | 1,105,800 | — | — |
| 2026-03-31 | $11.89 | $11.89 | 3,058,600 | — | — |
| 2026-03-30 | $11.67 | $11.67 | 1,703,100 | — | — |
| 2026-03-27 | $11.34 | $11.34 | 1,128,700 | — | — |
| 2026-03-26 | $11.77 | $11.77 | 1,108,200 | — | — |
| 2026-03-25 | $11.66 | $11.66 | 1,565,400 | — | — |
| 2026-03-24 | $12.02 | $12.02 | 2,282,100 | — | — |
| 2026-03-23 | $13.06 | $13.06 | 1,990,400 | — | — |
| 2026-03-20 | $12.86 | $12.86 | 1,566,700 | — | — |
| 2026-03-19 | $12.98 | $12.98 | 1,028,900 | — | — |
| 2026-03-18 | $12.96 | $12.96 | 1,366,500 | — | — |
| 2026-03-17 | $13.20 | $13.20 | 1,211,100 | — | — |
| 2026-03-16 | $13.25 | $13.25 | 2,136,400 | — | — |
| 2026-03-13 | $13.30 | $13.30 | 2,046,700 | — | — |
| 2026-03-12 | $13.74 | $13.74 | 1,429,800 | — | — |
| 2026-03-11 | $14.13 | $14.13 | 1,728,500 | — | — |
| 2026-03-10 | $14.26 | $14.26 | 1,640,900 | — | — |
| 2026-03-09 | $14.94 | $14.94 | 1,347,100 | — | — |
| 2026-03-06 | $15.25 | $15.25 | 1,259,700 | — | — |
| 2026-03-05 | $15.59 | $15.59 | 1,557,400 | — | — |
| 2026-03-04 | $15.15 | $15.15 | 1,641,900 | — | — |
| 2026-03-03 | $14.64 | $14.64 | 2,274,500 | — | — |
| 2026-03-02 | $14.40 | $14.40 | 1,280,000 | — | — |
| 2026-02-27 | $14.48 | $14.48 | 1,821,400 | — | — |
| 2026-02-26 | $14.84 | $14.84 | 3,313,900 | — | — |
| 2026-02-25 | $13.39 | $13.39 | 2,520,200 | — | — |
| 2026-02-24 | $13.26 | $13.26 | 2,243,400 | — | — |
| 2026-02-23 | $12.03 | $12.03 | 2,473,600 | — | — |
| 2026-02-20 | $12.74 | $12.74 | 2,077,300 | — | — |
| 2026-02-19 | $12.81 | $12.81 | 3,795,100 | — | — |
| 2026-02-18 | $12.09 | $12.09 | 4,193,600 | — | — |
| 2026-02-17 | $12.34 | $12.34 | 4,663,300 | — | — |
| 2026-02-13 | $12.75 | $12.75 | 4,161,400 | — | — |
| 2026-02-12 | $12.37 | $12.37 | 4,080,700 | — | — |
| 2026-02-11 | $12.83 | $12.83 | 7,823,700 | — | — |
| 2026-02-10 | $14.88 | $14.88 | 4,415,200 | — | — |
| 2026-02-09 | $15.26 | $15.26 | 2,917,900 | — | — |
| 2026-02-06 | $15.73 | $15.73 | 4,668,300 | — | — |
| 2026-02-05 | $14.95 | $14.95 | 3,404,600 | — | — |
| 2026-02-04 | $15.58 | $15.58 | 3,485,200 | — | — |
| 2026-02-03 | $15.87 | $15.87 | 5,458,700 | — | — |
| 2026-02-02 | $18.70 | $18.70 | 2,177,500 | — | — |
| 2026-01-30 | $18.55 | $18.55 | 1,860,300 | — | — |
| 2026-01-29 | $18.70 | $18.70 | 2,568,500 | — | — |
| 2026-01-28 | $19.77 | $19.77 | 1,263,200 | — | — |
| 2026-01-27 | $19.33 | $19.33 | 2,130,700 | — | — |
| 2026-01-26 | $19.81 | $19.81 | 1,132,700 | — | — |
| 2026-01-23 | $19.70 | $19.70 | 1,490,600 | — | — |
| 2026-01-22 | $19.60 | $19.60 | 1,347,300 | — | — |
| 2026-01-21 | $18.66 | $18.66 | 2,341,600 | — | — |
| 2026-01-20 | $19.00 | $19.00 | 1,587,900 | — | — |
| 2026-01-16 | $19.30 | $19.30 | 1,672,600 | — | — |
| 2026-01-15 | $19.01 | $19.01 | 1,169,200 | — | — |
| 2026-01-14 | $19.50 | $19.50 | 1,094,500 | — | — |
| 2026-01-13 | $19.73 | $19.73 | 1,170,300 | — | — |
| 2026-01-12 | $19.91 | $19.91 | 1,493,000 | — | — |
| 2026-01-09 | $19.96 | $19.96 | 1,143,400 | — | — |
| 2026-01-08 | $20.04 | $20.04 | 530,200 | — | — |
| 2026-01-07 | $19.98 | $19.98 | 904,800 | — | — |
| 2026-01-06 | $19.83 | $19.83 | 974,000 | — | — |
| 2026-01-05 | $19.56 | $19.56 | 1,679,300 | — | — |
| 2026-01-02 | $19.01 | $19.01 | 1,578,000 | — | — |