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
- 2017-01-23 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 | — | — | — | $18.51 | 13,849 |
| 2026-09-03 | — | — | — | $18.49 | 94,654 |
| 2026-09-02 | — | — | — | $18.48 | 21,503 |
| 2026-09-01 | — | — | — | $18.48 | 37,118 |
| 2026-08-31 | — | — | — | $18.49 | 35,797 |
| 2026-08-28 | — | — | — | $18.48 | 39,198 |
| 2026-08-27 | $18.49 | $18.49 | 591,100 | $18.48 | 16,935 |
| 2026-08-26 | $18.48 | $18.48 | 552,800 | $18.51 | 35,465 |
| 2026-08-25 | $18.50 | $18.50 | 493,400 | $18.52 | 30,594 |
| 2026-08-24 | $18.52 | $18.52 | 635,200 | $18.51 | 39,568 |
| 2026-08-21 | $18.51 | $18.51 | 953,800 | $18.49 | 40,496 |
| 2026-08-20 | $18.49 | $18.49 | 836,400 | $18.46 | 51,667 |
| 2026-08-19 | $18.46 | $18.46 | 1,254,300 | $18.49 | 64,116 |
| 2026-08-18 | $18.46 | $18.46 | 642,500 | $18.49 | 38,762 |
| 2026-08-17 | $18.46 | $18.46 | 1,064,200 | $18.50 | 90,883 |
| 2026-08-14 | $18.49 | $18.49 | 702,000 | $18.51 | 50,742 |
| 2026-08-13 | $18.50 | $18.50 | 1,059,600 | $18.50 | 69,894 |
| 2026-08-12 | $18.45 | $18.45 | 2,248,700 | $18.54 | 124,041 |
| 2026-08-11 | $18.58 | $18.58 | 3,515,800 | $18.44 | 167,033 |
| 2026-08-10 | $18.46 | $18.46 | 13,230,700 | $18.39 | 379,588 |
| 2026-08-07 | $12.41 | $12.41 | 230,900 | $12.44 | 14,587 |
| 2026-08-06 | $12.25 | $12.25 | 309,500 | $12.24 | 13,538 |
| 2026-08-05 | $12.39 | $12.39 | 274,400 | $12.13 | 16,278 |
| 2026-08-04 | $12.37 | $12.37 | 397,500 | $11.96 | 21,821 |
| 2026-08-03 | $11.92 | $11.92 | 464,900 | $11.59 | 21,396 |
| 2026-07-31 | $11.19 | $11.19 | 314,600 | $11.03 | 15,394 |
| 2026-07-30 | $11.07 | $11.07 | 221,300 | $11.21 | 10,966 |
| 2026-07-29 | $10.95 | $10.95 | 248,100 | $11.00 | 17,341 |
| 2026-07-28 | $11.13 | $11.13 | 267,900 | $11.18 | 19,966 |
| 2026-07-27 | $10.98 | $10.98 | 337,600 | $11.17 | 19,845 |
| 2026-07-24 | $10.92 | $10.92 | 475,700 | $10.65 | 26,984 |
| 2026-07-23 | $10.72 | $10.72 | 471,800 | $10.71 | 29,974 |
| 2026-07-22 | $10.66 | $10.66 | 272,800 | $10.67 | 17,774 |
| 2026-07-21 | $10.72 | $10.72 | 302,100 | $10.60 | 21,901 |
| 2026-07-20 | $10.62 | $10.62 | 260,400 | $10.75 | 15,599 |
| 2026-07-17 | $10.55 | $10.55 | 375,400 | — | — |
| 2026-07-16 | $10.76 | $10.76 | 292,700 | — | — |
| 2026-07-15 | $10.79 | $10.79 | 339,500 | — | — |
| 2026-07-14 | $10.57 | $10.57 | 650,700 | — | — |
| 2026-07-13 | $10.80 | $10.80 | 448,100 | — | — |
| 2026-07-10 | $11.05 | $11.05 | 311,900 | — | — |
| 2026-07-09 | $10.77 | $10.77 | 353,700 | — | — |
| 2026-07-08 | $10.76 | $10.76 | 421,900 | — | — |
| 2026-07-07 | $10.65 | $10.65 | 353,800 | — | — |
| 2026-07-06 | $10.74 | $10.74 | 364,600 | — | — |
| 2026-07-02 | $10.61 | $10.61 | 387,200 | — | — |
| 2026-07-01 | $10.68 | $10.68 | 416,200 | — | — |
| 2026-06-30 | $10.43 | $10.43 | 883,900 | — | — |
| 2026-06-29 | $9.98 | $9.98 | 928,900 | — | — |
| 2026-06-26 | $10.29 | $10.29 | 1,671,200 | — | — |
| 2026-06-25 | $10.29 | $10.29 | 290,600 | — | — |
| 2026-06-24 | $10.37 | $10.37 | 274,700 | — | — |
| 2026-06-23 | $10.52 | $10.52 | 400,700 | — | — |
| 2026-06-22 | $10.40 | $10.40 | 240,000 | — | — |
| 2026-06-18 | $10.53 | $10.53 | 732,800 | — | — |
| 2026-06-17 | $10.20 | $10.20 | 247,100 | — | — |
| 2026-06-16 | $10.50 | $10.50 | 319,700 | — | — |
| 2026-06-15 | $10.44 | $10.44 | 262,400 | — | — |
| 2026-06-12 | $11.04 | $11.04 | 337,700 | — | — |
| 2026-06-11 | $11.03 | $11.03 | 300,400 | — | — |
| 2026-06-10 | $10.53 | $10.53 | 267,800 | — | — |
| 2026-06-09 | $10.62 | $10.62 | 275,900 | — | — |
| 2026-06-08 | $10.29 | $10.29 | 297,100 | — | — |
| 2026-06-05 | $10.09 | $10.09 | 336,800 | — | — |
| 2026-06-04 | $10.46 | $10.46 | 412,100 | — | — |
| 2026-06-03 | $10.15 | $10.15 | 811,300 | — | — |
| 2026-06-02 | $9.94 | $9.94 | 408,600 | — | — |
| 2026-06-01 | $10.03 | $10.03 | 403,300 | — | — |
| 2026-05-29 | $10.23 | $10.23 | 427,100 | — | — |
| 2026-05-28 | $10.52 | $10.52 | 362,300 | — | — |
| 2026-05-27 | $10.21 | $10.21 | 292,400 | — | — |
| 2026-05-26 | $10.17 | $10.17 | 285,500 | — | — |
| 2026-05-22 | $10.07 | $10.07 | 310,100 | — | — |
| 2026-05-21 | $10.13 | $10.13 | 298,500 | — | — |
| 2026-05-20 | $10.13 | $10.13 | 485,500 | — | — |
| 2026-05-19 | $9.32 | $9.32 | 359,600 | — | — |
| 2026-05-18 | $9.70 | $9.70 | 621,300 | — | — |
| 2026-05-15 | $9.66 | $9.66 | 696,700 | — | — |
| 2026-05-14 | $10.02 | $10.02 | 595,600 | — | — |
| 2026-05-13 | $10.07 | $10.07 | 553,700 | — | — |
| 2026-05-12 | $9.87 | $9.87 | 697,300 | — | — |
| 2026-05-11 | $9.71 | $9.71 | 1,075,200 | — | — |
| 2026-05-08 | $9.83 | $9.83 | 1,720,500 | — | — |
| 2026-05-07 | $11.83 | $11.83 | 563,300 | — | — |
| 2026-05-06 | $12.17 | $12.17 | 390,500 | — | — |
| 2026-05-05 | $11.53 | $11.53 | 205,500 | — | — |
| 2026-05-04 | $11.61 | $11.61 | 282,200 | — | — |
| 2026-05-01 | $11.61 | $11.61 | 286,200 | — | — |
| 2026-04-30 | $11.65 | $11.65 | 386,400 | — | — |
| 2026-04-29 | $11.03 | $11.03 | 426,500 | — | — |
| 2026-04-28 | $12.07 | $12.07 | 213,500 | — | — |
| 2026-04-27 | $12.71 | $12.71 | 251,900 | — | — |
| 2026-04-24 | $12.53 | $12.53 | 363,100 | — | — |
| 2026-04-23 | $12.26 | $12.26 | 234,700 | — | — |
| 2026-04-22 | $12.14 | $12.14 | 171,200 | — | — |
| 2026-04-21 | $12.00 | $12.00 | 435,700 | — | — |
| 2026-04-20 | $11.97 | $11.97 | 371,200 | — | — |
| 2026-04-17 | $12.01 | $12.01 | 151,900 | — | — |
| 2026-04-16 | $11.60 | $11.60 | 166,800 | — | — |
| 2026-04-15 | $11.78 | $11.78 | 158,300 | — | — |
| 2026-04-14 | $11.74 | $11.74 | 296,400 | — | — |
| 2026-04-13 | $11.42 | $11.42 | 283,000 | — | — |
| 2026-04-10 | $11.18 | $11.18 | 175,200 | — | — |
| 2026-04-09 | $10.96 | $10.96 | 209,000 | — | — |
| 2026-04-08 | $11.04 | $11.04 | 213,800 | — | — |
| 2026-04-07 | $10.59 | $10.59 | 202,400 | — | — |
| 2026-04-06 | $10.56 | $10.56 | 161,800 | — | — |
| 2026-04-02 | $10.50 | $10.50 | 152,700 | — | — |
| 2026-04-01 | $10.62 | $10.62 | 305,300 | — | — |
| 2026-03-31 | $10.61 | $10.61 | 258,300 | — | — |
| 2026-03-30 | $10.34 | $10.34 | 222,600 | — | — |
| 2026-03-27 | $10.73 | $10.73 | 296,900 | — | — |
| 2026-03-26 | $10.78 | $10.78 | 313,500 | — | — |
| 2026-03-25 | $10.69 | $10.69 | 190,300 | — | — |
| 2026-03-24 | $10.62 | $10.62 | 254,700 | — | — |
| 2026-03-23 | $10.82 | $10.82 | 322,400 | — | — |
| 2026-03-20 | $10.66 | $10.66 | 371,700 | — | — |
| 2026-03-19 | $11.09 | $11.09 | 215,100 | — | — |
| 2026-03-18 | $11.09 | $11.09 | 309,300 | — | — |
| 2026-03-17 | $11.34 | $11.34 | 231,500 | — | — |
| 2026-03-16 | $11.14 | $11.14 | 253,900 | — | — |
| 2026-03-13 | $10.81 | $10.81 | 284,800 | — | — |
| 2026-03-12 | $10.86 | $10.86 | 301,900 | — | — |
| 2026-03-11 | $11.29 | $11.29 | 319,400 | — | — |
| 2026-03-10 | $11.23 | $11.23 | 456,400 | — | — |
| 2026-03-09 | $11.40 | $11.40 | 367,000 | — | — |
| 2026-03-06 | $11.53 | $11.53 | 366,600 | — | — |
| 2026-03-05 | $12.58 | $12.58 | 290,000 | — | — |
| 2026-03-04 | $13.01 | $13.01 | 231,200 | — | — |
| 2026-03-03 | $12.88 | $12.88 | 345,800 | — | — |
| 2026-03-02 | $13.15 | $13.15 | 298,600 | — | — |
| 2026-02-27 | $13.17 | $13.17 | 400,800 | — | — |
| 2026-02-26 | $13.52 | $13.52 | 222,700 | — | — |
| 2026-02-25 | $13.64 | $13.64 | 147,800 | — | — |
| 2026-02-24 | $13.47 | $13.47 | 322,800 | — | — |
| 2026-02-23 | $13.31 | $13.31 | 257,200 | — | — |
| 2026-02-20 | $13.59 | $13.59 | 285,500 | — | — |
| 2026-02-19 | $13.75 | $13.75 | 258,200 | — | — |
| 2026-02-18 | $13.79 | $13.79 | 236,200 | — | — |
| 2026-02-17 | $13.50 | $13.50 | 370,500 | — | — |
| 2026-02-13 | $13.52 | $13.52 | 320,200 | — | — |
| 2026-02-12 | $13.38 | $13.38 | 656,300 | — | — |
| 2026-02-11 | $13.61 | $13.61 | 1,336,300 | — | — |
| 2026-02-10 | $14.15 | $14.15 | 513,800 | — | — |
| 2026-02-09 | $14.04 | $14.04 | 366,200 | — | — |
| 2026-02-06 | $14.00 | $14.00 | 433,600 | — | — |
| 2026-02-05 | $13.78 | $13.78 | 335,100 | — | — |
| 2026-02-04 | $13.93 | $13.93 | 258,400 | — | — |
| 2026-02-03 | $13.93 | $13.93 | 496,700 | — | — |
| 2026-02-02 | $14.16 | $14.16 | 386,900 | — | — |
| 2026-01-30 | $13.94 | $13.94 | 332,000 | — | — |
| 2026-01-29 | $13.95 | $13.95 | 383,900 | — | — |
| 2026-01-28 | $13.98 | $13.98 | 233,600 | — | — |
| 2026-01-27 | $14.08 | $14.08 | 380,000 | — | — |
| 2026-01-26 | $13.95 | $13.95 | 270,000 | — | — |
| 2026-01-23 | $13.85 | $13.85 | 374,600 | — | — |
| 2026-01-22 | $14.36 | $14.36 | 367,600 | — | — |
| 2026-01-21 | $14.15 | $14.15 | 330,700 | — | — |
| 2026-01-20 | $13.55 | $13.55 | 337,700 | — | — |
| 2026-01-16 | $13.79 | $13.79 | 446,000 | — | — |
| 2026-01-15 | $13.86 | $13.86 | 257,400 | — | — |
| 2026-01-14 | $13.68 | $13.68 | 372,900 | — | — |
| 2026-01-13 | $13.46 | $13.46 | 215,700 | — | — |
| 2026-01-12 | $13.31 | $13.31 | 324,300 | — | — |
| 2026-01-09 | $13.43 | $13.43 | 368,000 | — | — |
| 2026-01-08 | $13.24 | $13.24 | 310,200 | — | — |
| 2026-01-07 | $12.60 | $12.60 | 185,100 | — | — |
| 2026-01-06 | $12.65 | $12.65 | 293,100 | — | — |
| 2026-01-05 | $12.31 | $12.31 | 278,100 | — | — |
| 2026-01-02 | $11.65 | $11.65 | 253,500 | — | — |