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
- 2023-01-10 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 | — | — | — | $17.40 | 20,070 |
| 2026-09-03 | — | — | — | $17.58 | 28,355 |
| 2026-09-02 | — | — | — | $17.66 | 31,108 |
| 2026-09-01 | — | — | — | $17.61 | 17,941 |
| 2026-08-31 | — | — | — | $17.35 | 17,039 |
| 2026-08-28 | — | — | — | $17.16 | 20,372 |
| 2026-08-27 | $17.21 | $23.70 | 367,800 | $16.92 | 16,879 |
| 2026-08-26 | $16.93 | $23.31 | 369,700 | $16.80 | 14,694 |
| 2026-08-25 | $16.99 | $23.40 | 339,200 | $16.86 | 18,601 |
| 2026-08-24 | $17.05 | $23.48 | 364,200 | $16.89 | 16,976 |
| 2026-08-21 | $17.11 | $23.56 | 382,400 | $17.36 | 24,302 |
| 2026-08-20 | $17.16 | $23.63 | 579,200 | $16.95 | 33,452 |
| 2026-08-19 | $16.82 | $23.16 | 364,300 | $16.42 | 14,468 |
| 2026-08-18 | $16.45 | $22.65 | 383,400 | $16.78 | 21,630 |
| 2026-08-17 | $16.63 | $22.90 | 461,000 | $16.21 | 22,787 |
| 2026-08-14 | $16.22 | $22.34 | 560,300 | $16.35 | 36,918 |
| 2026-08-13 | $16.20 | $22.31 | 368,300 | $16.14 | 18,658 |
| 2026-08-12 | $16.27 | $22.40 | 450,500 | $16.29 | 30,099 |
| 2026-08-11 | $16.40 | $22.58 | 685,600 | $16.20 | 40,138 |
| 2026-08-10 | $16.15 | $22.24 | 612,500 | $15.95 | 28,126 |
| 2026-08-07 | $15.80 | $21.76 | 523,600 | $15.78 | 21,928 |
| 2026-08-06 | $15.73 | $21.66 | 580,800 | $15.99 | 25,006 |
| 2026-08-05 | $15.80 | $21.76 | 591,500 | $15.91 | 26,044 |
| 2026-08-04 | $15.67 | $21.58 | 852,300 | $15.15 | 30,693 |
| 2026-08-03 | $15.52 | $21.37 | 434,500 | $15.38 | 27,249 |
| 2026-07-31 | $15.60 | $21.48 | 413,400 | $15.34 | 64,547 |
| 2026-07-30 | $15.25 | $21.00 | 360,500 | $15.26 | 25,428 |
| 2026-07-29 | $15.45 | $21.28 | 414,800 | $15.38 | 24,178 |
| 2026-07-28 | $15.00 | $20.66 | 443,900 | $15.26 | 16,798 |
| 2026-07-27 | $15.24 | $20.99 | 519,800 | $15.46 | 19,100 |
| 2026-07-24 | $15.80 | $21.76 | 349,600 | $16.09 | 15,632 |
| 2026-07-23 | $15.93 | $21.94 | 630,800 | $16.23 | 27,314 |
| 2026-07-22 | $15.89 | $21.88 | 321,300 | $16.13 | 12,113 |
| 2026-07-21 | $15.91 | $21.91 | 332,500 | $15.80 | 14,023 |
| 2026-07-20 | $15.77 | $21.72 | 353,700 | $15.70 | 15,666 |
| 2026-07-17 | $15.91 | $21.91 | 348,200 | — | — |
| 2026-07-16 | $15.66 | $21.56 | 401,500 | — | — |
| 2026-07-15 | $15.60 | $21.48 | 385,200 | — | — |
| 2026-07-14 | $15.69 | $21.61 | 302,800 | — | — |
| 2026-07-13 | $15.92 | $21.92 | 727,000 | — | — |
| 2026-07-10 | $15.47 | $21.30 | 308,600 | — | — |
| 2026-07-09 | $15.42 | $21.23 | 424,400 | — | — |
| 2026-07-08 | $16.00 | $22.03 | 501,000 | — | — |
| 2026-07-07 | $15.75 | $21.69 | 517,700 | — | — |
| 2026-07-06 | $15.01 | $20.67 | 647,600 | — | — |
| 2026-07-02 | $15.48 | $21.32 | 487,000 | — | — |
| 2026-07-01 | $15.72 | $21.65 | 532,400 | — | — |
| 2026-06-30 | $15.77 | $21.72 | 592,700 | — | — |
| 2026-06-29 | $15.90 | $21.89 | 493,000 | — | — |
| 2026-06-26 | $15.79 | $21.74 | 1,174,600 | — | — |
| 2026-06-25 | $15.58 | $21.45 | 442,800 | — | — |
| 2026-06-24 | $15.68 | $21.59 | 548,100 | — | — |
| 2026-06-23 | $16.14 | $22.23 | 506,600 | — | — |
| 2026-06-22 | $15.99 | $22.02 | 652,100 | — | — |
| 2026-06-18 | $16.01 | $22.05 | 1,356,700 | — | — |
| 2026-06-17 | $16.04 | $22.09 | 555,600 | — | — |
| 2026-06-16 | $16.01 | $22.05 | 725,100 | — | — |
| 2026-06-15 | $16.00 | $22.03 | 931,100 | — | — |
| 2026-06-12 | $17.15 | $23.01 | 571,900 | — | — |
| 2026-06-11 | $16.81 | $22.56 | 1,167,600 | — | — |
| 2026-06-10 | $17.91 | $24.03 | 629,800 | — | — |
| 2026-06-09 | $17.67 | $23.71 | 678,000 | — | — |
| 2026-06-08 | $17.83 | $23.93 | 332,300 | — | — |
| 2026-06-05 | $17.62 | $23.64 | 436,200 | — | — |
| 2026-06-04 | $17.81 | $23.90 | 320,000 | — | — |
| 2026-06-03 | $17.65 | $23.68 | 401,900 | — | — |
| 2026-06-02 | $18.24 | $24.48 | 894,100 | — | — |
| 2026-06-01 | $17.73 | $23.79 | 504,800 | — | — |
| 2026-05-29 | $17.28 | $23.19 | 352,300 | — | — |
| 2026-05-28 | $17.31 | $23.23 | 419,900 | — | — |
| 2026-05-27 | $16.99 | $22.80 | 618,700 | — | — |
| 2026-05-26 | $17.40 | $23.35 | 464,200 | — | — |
| 2026-05-22 | $18.12 | $24.31 | 304,200 | — | — |
| 2026-05-21 | $18.16 | $24.37 | 448,200 | — | — |
| 2026-05-20 | $18.36 | $24.64 | 349,000 | — | — |
| 2026-05-19 | $18.52 | $24.85 | 509,400 | — | — |
| 2026-05-18 | $18.36 | $24.64 | 484,400 | — | — |
| 2026-05-15 | $18.50 | $24.82 | 570,900 | — | — |
| 2026-05-14 | $18.21 | $24.44 | 242,100 | — | — |
| 2026-05-13 | $18.13 | $24.33 | 219,200 | — | — |
| 2026-05-12 | $18.18 | $24.40 | 283,900 | — | — |
| 2026-05-11 | $18.42 | $24.72 | 449,700 | — | — |
| 2026-05-08 | $17.81 | $23.90 | 338,400 | — | — |
| 2026-05-07 | $18.16 | $24.37 | 798,100 | — | — |
| 2026-05-06 | $18.50 | $24.82 | 759,900 | — | — |
| 2026-05-05 | $18.87 | $25.32 | 627,600 | — | — |
| 2026-05-04 | $19.08 | $25.60 | 580,100 | — | — |
| 2026-05-01 | $18.77 | $25.19 | 598,200 | — | — |
| 2026-04-30 | $18.76 | $25.17 | 500,900 | — | — |
| 2026-04-29 | $18.89 | $25.35 | 317,100 | — | — |
| 2026-04-28 | $18.68 | $25.07 | 539,500 | — | — |
| 2026-04-27 | $18.25 | $24.49 | 332,700 | — | — |
| 2026-04-24 | $18.04 | $24.21 | 265,900 | — | — |
| 2026-04-23 | $18.57 | $24.92 | 299,400 | — | — |
| 2026-04-22 | $18.35 | $24.62 | 318,000 | — | — |
| 2026-04-21 | $18.22 | $24.45 | 333,500 | — | — |
| 2026-04-20 | $17.82 | $23.91 | 394,800 | — | — |
| 2026-04-17 | $17.75 | $23.82 | 964,200 | — | — |
| 2026-04-16 | $18.25 | $24.49 | 395,100 | — | — |
| 2026-04-15 | $18.07 | $24.25 | 668,800 | — | — |