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
- 2025-01-24 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 | — | — | — | $14.40 | 559,377 |
| 2026-09-03 | — | — | — | $14.72 | 481,383 |
| 2026-09-02 | — | — | — | $14.66 | 806,843 |
| 2026-09-01 | — | — | — | $14.95 | 706,017 |
| 2026-08-31 | — | — | — | $14.56 | 742,008 |
| 2026-08-28 | — | — | — | $14.54 | 416,155 |
| 2026-08-27 | $14.48 | $14.62 | 11,900,000 | $14.38 | 867,759 |
| 2026-08-26 | $14.30 | $14.44 | 15,022,200 | $13.84 | 931,804 |
| 2026-08-25 | $14.07 | $14.21 | 13,091,000 | $14.04 | 855,324 |
| 2026-08-24 | $14.39 | $14.53 | 12,333,000 | $14.13 | 555,357 |
| 2026-08-21 | $14.21 | $14.35 | 11,485,400 | $14.42 | 804,792 |
| 2026-08-20 | $14.29 | $14.43 | 15,313,400 | $14.24 | 1,111,417 |
| 2026-08-19 | $13.79 | $13.92 | 12,317,100 | $14.12 | 809,476 |
| 2026-08-18 | $14.20 | $14.34 | 17,225,400 | $14.03 | 1,115,771 |
| 2026-08-17 | $13.75 | $13.88 | 12,395,900 | $14.01 | 588,628 |
| 2026-08-14 | $13.99 | $14.13 | 13,465,000 | $13.67 | 974,216 |
| 2026-08-13 | $13.54 | $13.67 | 14,852,200 | $13.36 | 1,140,522 |
| 2026-08-12 | $13.72 | $13.85 | 18,815,400 | $13.26 | 1,116,731 |
| 2026-08-11 | $13.22 | $13.35 | 23,434,300 | $13.04 | 1,705,196 |
| 2026-08-10 | $14.26 | $14.40 | 14,873,100 | $13.82 | 1,002,575 |
| 2026-08-07 | $13.26 | $13.39 | 8,874,500 | $13.27 | 589,118 |
| 2026-08-06 | $13.58 | $13.71 | 13,165,900 | $12.83 | 1,190,129 |
| 2026-08-05 | $12.43 | $12.55 | 9,465,500 | $12.91 | 600,708 |
| 2026-08-04 | $12.84 | $12.96 | 11,334,400 | $12.74 | 727,885 |
| 2026-08-03 | $13.08 | $13.21 | 11,549,000 | $12.65 | 798,384 |
| 2026-07-31 | $13.38 | $13.51 | 10,457,100 | $13.35 | 794,423 |
| 2026-07-30 | $13.24 | $13.37 | 9,531,700 | $12.66 | 494,141 |
| 2026-07-29 | $13.05 | $13.18 | 14,013,900 | $12.84 | 825,332 |
| 2026-07-28 | $12.17 | $12.29 | 15,164,900 | $12.84 | 831,999 |
| 2026-07-27 | $12.82 | $12.94 | 19,952,400 | $13.90 | 1,548,979 |
| 2026-07-24 | $14.31 | $14.45 | 19,521,800 | $14.94 | 1,446,986 |
| 2026-07-23 | $15.16 | $15.31 | 22,722,400 | $15.31 | 1,305,911 |
| 2026-07-22 | $14.82 | $14.96 | 22,725,400 | $14.46 | 1,248,566 |
| 2026-07-21 | $14.06 | $14.20 | 18,126,300 | $14.22 | 866,906 |
| 2026-07-20 | $14.29 | $14.43 | 23,550,400 | $13.62 | 1,234,562 |
| 2026-07-17 | $13.80 | $13.93 | 21,729,700 | — | — |
| 2026-07-16 | $12.67 | $12.79 | 9,609,900 | — | — |
| 2026-07-15 | $12.91 | $13.04 | 12,733,200 | — | — |
| 2026-07-14 | $13.23 | $13.36 | 13,713,100 | — | — |
| 2026-07-13 | $13.36 | $13.49 | 21,378,600 | — | — |
| 2026-07-10 | $12.24 | $12.36 | 10,538,500 | — | — |
| 2026-07-09 | $12.53 | $12.65 | 15,569,000 | — | — |
| 2026-07-08 | $12.38 | $12.50 | 26,850,200 | — | — |
| 2026-07-07 | $11.59 | $11.70 | 12,033,500 | — | — |
| 2026-07-06 | $10.85 | $10.96 | 6,652,100 | — | — |
| 2026-07-02 | $11.13 | $11.24 | 6,823,100 | — | — |
| 2026-07-01 | $11.03 | $11.14 | 8,452,000 | — | — |
| 2026-06-30 | $11.13 | $11.24 | 6,691,300 | — | — |
| 2026-06-29 | $11.15 | $11.26 | 9,490,800 | — | — |
| 2026-06-26 | $10.95 | $11.06 | 8,547,500 | — | — |
| 2026-06-25 | $10.83 | $10.94 | 15,262,500 | — | — |
| 2026-06-24 | $10.51 | $10.61 | 14,867,300 | — | — |
| 2026-06-23 | $11.21 | $11.32 | 10,738,700 | — | — |
| 2026-06-22 | $11.26 | $11.37 | 15,302,100 | — | — |
| 2026-06-18 | $11.02 | $11.13 | 19,832,500 | — | — |
| 2026-06-17 | $11.05 | $11.16 | 16,186,600 | — | — |
| 2026-06-16 | $11.09 | $11.20 | 20,773,900 | — | — |
| 2026-06-15 | $11.70 | $11.81 | 25,398,000 | — | — |
| 2026-06-12 | $13.08 | $13.19 | 10,614,400 | — | — |
| 2026-06-11 | $12.75 | $12.86 | 20,867,000 | — | — |
| 2026-06-10 | $13.29 | $13.40 | 12,034,200 | — | — |
| 2026-06-09 | $12.47 | $12.57 | 13,663,100 | — | — |
| 2026-06-08 | $12.84 | $12.95 | 9,173,900 | — | — |
| 2026-06-05 | $12.80 | $12.91 | 10,191,400 | — | — |
| 2026-06-04 | $13.16 | $13.27 | 11,129,200 | — | — |
| 2026-06-03 | $12.52 | $12.62 | 11,805,600 | — | — |
| 2026-06-02 | $12.37 | $12.47 | 8,288,800 | — | — |
| 2026-06-01 | $12.68 | $12.79 | 15,157,300 | — | — |
| 2026-05-29 | $12.04 | $12.14 | 13,943,300 | — | — |
| 2026-05-28 | $12.54 | $12.64 | 9,074,400 | — | — |
| 2026-05-27 | $12.37 | $12.47 | 14,528,400 | — | — |
| 2026-05-26 | $12.89 | $13.00 | 14,720,700 | — | — |
| 2026-05-22 | $13.83 | $13.95 | 11,202,300 | — | — |
| 2026-05-21 | $13.56 | $13.67 | 17,801,600 | — | — |
| 2026-05-20 | $14.03 | $14.15 | 21,763,500 | — | — |
| 2026-05-19 | $14.78 | $14.90 | 17,579,600 | — | — |
| 2026-05-18 | $14.17 | $14.29 | 20,664,200 | — | — |
| 2026-05-15 | $14.23 | $14.35 | 23,292,000 | — | — |
| 2026-05-14 | $13.01 | $13.12 | 21,236,900 | — | — |
| 2026-05-13 | $13.00 | $13.11 | 32,078,000 | — | — |
| 2026-05-12 | $13.27 | $13.38 | 41,849,700 | — | — |
| 2026-05-11 | $11.62 | $11.72 | 19,572,500 | — | — |
| 2026-05-08 | $11.45 | $11.55 | 17,484,400 | — | — |
| 2026-05-07 | $11.69 | $11.79 | 18,783,000 | — | — |
| 2026-05-06 | $12.00 | $12.10 | 18,864,400 | — | — |
| 2026-05-05 | $13.02 | $13.13 | 15,436,900 | — | — |
| 2026-05-04 | $13.77 | $13.88 | 24,286,100 | — | — |
| 2026-05-01 | $12.73 | $12.84 | 19,352,300 | — | — |
| 2026-04-30 | $13.27 | $13.38 | 18,010,000 | — | — |
| 2026-04-29 | $13.16 | $13.27 | 25,541,200 | — | — |
| 2026-04-28 | $12.16 | $12.26 | 14,279,500 | — | — |
| 2026-04-27 | $12.19 | $12.29 | 12,317,500 | — | — |
| 2026-04-24 | $11.90 | $12.00 | 24,221,400 | — | — |
| 2026-04-23 | $12.95 | $13.06 | 23,441,300 | — | — |
| 2026-04-22 | $12.34 | $12.44 | 17,771,200 | — | — |
| 2026-04-21 | $12.09 | $12.19 | 23,387,800 | — | — |
| 2026-04-20 | $11.45 | $11.55 | 16,731,100 | — | — |
| 2026-04-17 | $11.46 | $11.56 | 39,132,700 | — | — |
| 2026-04-16 | $12.68 | $12.79 | 18,738,000 | — | — |
| 2026-04-15 | $12.18 | $12.28 | 13,561,500 | — | — |
| 2026-04-14 | $12.51 | $12.61 | 15,494,400 | — | — |
| 2026-04-13 | $12.75 | $12.86 | 23,129,800 | — | — |
| 2026-04-10 | $12.97 | $13.08 | 24,787,100 | — | — |
| 2026-04-09 | $12.99 | $13.10 | 39,311,300 | — | — |
| 2026-04-08 | $14.44 | $14.56 | 44,913,800 | — | — |
| 2026-04-07 | $15.99 | $16.12 | 23,741,400 | — | — |
| 2026-04-06 | $15.94 | $16.07 | 24,975,600 | — | — |
| 2026-04-02 | $14.64 | $14.76 | 32,333,700 | — | — |
| 2026-04-01 | $14.68 | $14.80 | 38,368,300 | — | — |
| 2026-03-31 | $15.76 | $15.89 | 44,639,200 | — | — |
| 2026-03-30 | $16.89 | $17.03 | 23,209,900 | — | — |
| 2026-03-27 | $17.53 | $17.68 | 27,180,900 | — | — |
| 2026-03-26 | $16.82 | $16.96 | 26,263,000 | — | — |
| 2026-03-25 | $16.71 | $16.85 | 28,091,800 | — | — |
| 2026-03-24 | $16.60 | $16.74 | 49,350,200 | — | — |
| 2026-03-23 | $15.80 | $15.93 | 53,224,100 | — | — |
| 2026-03-20 | $15.81 | $15.94 | 68,126,200 | — | — |
| 2026-03-19 | $14.29 | $14.41 | 100,962,800 | — | — |
| 2026-03-18 | $14.85 | $14.97 | 55,396,400 | — | — |
| 2026-03-17 | $12.97 | $13.08 | 14,572,500 | — | — |
| 2026-03-16 | $12.28 | $12.38 | 18,714,400 | — | — |
| 2026-03-13 | $13.10 | $13.19 | 29,388,800 | — | — |
| 2026-03-12 | $12.77 | $12.86 | 23,860,800 | — | — |
| 2026-03-11 | $12.46 | $12.55 | 21,078,900 | — | — |
| 2026-03-10 | $11.40 | $11.48 | 23,968,600 | — | — |
| 2026-03-09 | $11.51 | $11.59 | 31,073,100 | — | — |
| 2026-03-06 | $12.48 | $12.57 | 28,751,200 | — | — |
| 2026-03-05 | $12.28 | $12.37 | 42,790,000 | — | — |
| 2026-03-04 | $11.16 | $11.24 | 38,163,200 | — | — |
| 2026-03-03 | $11.46 | $11.54 | 50,792,800 | — | — |
| 2026-03-02 | $11.38 | $11.46 | 46,305,500 | — | — |
| 2026-02-27 | $9.69 | $9.76 | 11,751,100 | — | — |
| 2026-02-26 | $9.47 | $9.54 | 7,785,200 | — | — |
| 2026-02-25 | $9.31 | $9.37 | 4,978,900 | — | — |
| 2026-02-24 | $9.35 | $9.41 | 7,277,500 | — | — |
| 2026-02-23 | $9.43 | $9.50 | 5,633,600 | — | — |
| 2026-02-20 | $9.69 | $9.76 | 7,417,300 | — | — |
| 2026-02-19 | $9.89 | $9.96 | 11,808,800 | — | — |
| 2026-02-18 | $9.55 | $9.62 | 10,155,600 | — | — |
| 2026-02-17 | $8.77 | $8.83 | 11,128,200 | — | — |
| 2026-02-13 | $9.36 | $9.43 | 6,049,800 | — | — |
| 2026-02-12 | $9.28 | $9.34 | 9,992,500 | — | — |
| 2026-02-11 | $9.78 | $9.85 | 7,369,300 | — | — |
| 2026-02-10 | $10.14 | $10.21 | 7,108,100 | — | — |
| 2026-02-09 | $10.17 | $10.24 | 9,300,500 | — | — |
| 2026-02-06 | $9.90 | $9.97 | 11,947,900 | — | — |
| 2026-02-05 | $9.32 | $9.38 | 12,394,100 | — | — |
| 2026-02-04 | $9.61 | $9.68 | 11,897,000 | — | — |
| 2026-02-03 | $9.48 | $9.55 | 11,854,800 | — | — |
| 2026-02-02 | $9.02 | $9.08 | 10,644,700 | — | — |
| 2026-01-30 | $9.80 | $9.87 | 11,781,300 | — | — |
| 2026-01-29 | $9.67 | $9.74 | 11,459,900 | — | — |
| 2026-01-28 | $9.51 | $9.58 | 11,523,700 | — | — |
| 2026-01-27 | $8.91 | $8.97 | 13,488,400 | — | — |
| 2026-01-26 | $9.38 | $9.45 | 9,661,300 | — | — |
| 2026-01-23 | $9.88 | $9.95 | 10,145,700 | — | — |
| 2026-01-22 | $9.53 | $9.60 | 20,860,900 | — | — |
| 2026-01-21 | $9.05 | $9.11 | 15,136,400 | — | — |
| 2026-01-20 | $8.48 | $8.54 | 12,520,600 | — | — |
| 2026-01-16 | $8.80 | $8.86 | 15,437,000 | — | — |
| 2026-01-15 | $7.96 | $8.02 | 9,623,700 | — | — |
| 2026-01-14 | $7.92 | $7.98 | 13,214,000 | — | — |
| 2026-01-13 | $7.88 | $7.93 | 19,796,300 | — | — |
| 2026-01-12 | $7.38 | $7.43 | 12,959,300 | — | — |
| 2026-01-09 | $7.23 | $7.28 | 11,943,000 | — | — |
| 2026-01-08 | $7.52 | $7.57 | 15,301,900 | — | — |
| 2026-01-07 | $6.82 | $6.87 | 13,658,100 | — | — |
| 2026-01-06 | $6.96 | $7.01 | 10,262,000 | — | — |
| 2026-01-05 | $6.83 | $6.88 | 13,574,900 | — | — |
| 2026-01-02 | $7.04 | $7.09 | 7,951,200 | — | — |