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
- 2019-07-19 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 | — | — | — | $14.59 | 10,847 |
| 2026-09-03 | — | — | — | $14.96 | 19,278 |
| 2026-09-02 | — | — | — | $14.87 | 9,925 |
| 2026-09-01 | — | — | — | $14.60 | 8,212 |
| 2026-08-31 | — | — | — | $14.40 | 19,866 |
| 2026-08-28 | — | — | — | $14.44 | 8,982 |
| 2026-08-27 | $14.31 | $15.14 | 89,900 | $14.48 | 8,453 |
| 2026-08-26 | $14.43 | $15.26 | 123,200 | $14.31 | 8,217 |
| 2026-08-25 | $14.35 | $15.18 | 72,200 | $14.25 | 5,474 |
| 2026-08-24 | $14.22 | $15.04 | 119,800 | $14.25 | 8,989 |
| 2026-08-21 | $14.33 | $15.16 | 108,300 | $13.88 | 6,555 |
| 2026-08-20 | $13.88 | $14.68 | 128,200 | $13.84 | 7,542 |
| 2026-08-19 | $13.88 | $14.68 | 132,200 | $13.63 | 6,668 |
| 2026-08-18 | $13.55 | $14.33 | 136,500 | $13.71 | 6,623 |
| 2026-08-17 | $13.79 | $14.59 | 149,700 | $13.86 | 19,571 |
| 2026-08-14 | $13.84 | $14.64 | 175,000 | $13.42 | 13,767 |
| 2026-08-13 | $13.41 | $14.19 | 175,500 | $13.74 | 13,146 |
| 2026-08-12 | $13.74 | $14.53 | 143,800 | $13.37 | 9,209 |
| 2026-08-11 | $13.58 | $14.36 | 169,300 | $13.43 | 13,060 |
| 2026-08-10 | $13.44 | $14.22 | 154,400 | $13.75 | 12,222 |
| 2026-08-07 | $13.90 | $14.70 | 116,000 | $13.53 | 7,592 |
| 2026-08-06 | $13.91 | $14.71 | 137,400 | $13.60 | 9,303 |
| 2026-08-05 | $13.63 | $14.42 | 84,200 | $14.00 | 3,297 |
| 2026-08-04 | $13.94 | $14.75 | 64,500 | $14.10 | 3,340 |
| 2026-08-03 | $14.20 | $15.02 | 70,900 | $14.47 | 3,234 |
| 2026-07-31 | $14.27 | $15.09 | 49,400 | $14.28 | 4,618 |
| 2026-07-30 | $14.29 | $15.12 | 68,500 | $14.70 | 3,423 |
| 2026-07-29 | $14.75 | $15.60 | 71,000 | $14.42 | 6,914 |
| 2026-07-28 | $14.45 | $15.29 | 51,200 | $14.50 | 3,882 |
| 2026-07-27 | $14.20 | $15.02 | 70,500 | $14.05 | 4,317 |
| 2026-07-24 | $13.90 | $14.70 | 50,400 | $13.90 | 3,615 |
| 2026-07-23 | $13.76 | $14.56 | 113,800 | $13.89 | 8,028 |
| 2026-07-22 | $13.87 | $14.67 | 136,800 | $13.90 | 7,054 |
| 2026-07-21 | $14.00 | $14.81 | 85,400 | $13.99 | 3,584 |
| 2026-07-20 | $13.99 | $14.80 | 65,400 | $13.93 | 2,519 |
| 2026-07-17 | $13.90 | $14.70 | 48,300 | — | — |
| 2026-07-16 | $14.16 | $14.98 | 78,700 | — | — |
| 2026-07-15 | $13.98 | $14.79 | 150,500 | — | — |
| 2026-07-14 | $14.05 | $14.86 | 66,600 | — | — |
| 2026-07-13 | $14.25 | $15.07 | 85,500 | — | — |
| 2026-07-10 | $14.38 | $15.21 | 63,400 | — | — |
| 2026-07-09 | $14.48 | $15.32 | 122,900 | — | — |
| 2026-07-08 | $14.82 | $15.68 | 96,700 | — | — |
| 2026-07-07 | $14.77 | $15.62 | 130,800 | — | — |
| 2026-07-06 | $14.87 | $15.73 | 172,700 | — | — |
| 2026-07-02 | $15.27 | $16.15 | 137,800 | — | — |
| 2026-07-01 | $15.00 | $15.87 | 201,800 | — | — |
| 2026-06-30 | $14.84 | $15.70 | 109,200 | — | — |
| 2026-06-29 | $14.87 | $15.73 | 158,200 | — | — |
| 2026-06-26 | $14.87 | $15.73 | 202,700 | — | — |
| 2026-06-25 | $14.73 | $15.58 | 109,400 | — | — |
| 2026-06-24 | $14.59 | $15.43 | 123,300 | — | — |
| 2026-06-23 | $14.36 | $15.19 | 120,900 | — | — |
| 2026-06-22 | $14.20 | $15.02 | 127,600 | — | — |
| 2026-06-18 | $14.07 | $14.88 | 170,200 | — | — |
| 2026-06-17 | $13.81 | $14.61 | 67,700 | — | — |
| 2026-06-16 | $14.02 | $14.83 | 84,300 | — | — |
| 2026-06-15 | $13.95 | $14.76 | 187,600 | — | — |
| 2026-06-12 | $14.10 | $14.92 | 101,700 | — | — |
| 2026-06-11 | $14.57 | $15.41 | 121,200 | — | — |
| 2026-06-10 | $14.69 | $15.54 | 72,200 | — | — |
| 2026-06-09 | $14.38 | $15.21 | 80,200 | — | — |
| 2026-06-08 | $14.44 | $15.27 | 59,100 | — | — |
| 2026-06-05 | $14.44 | $15.27 | 40,700 | — | — |
| 2026-06-04 | $14.32 | $15.15 | 55,300 | — | — |
| 2026-06-03 | $14.50 | $15.34 | 138,300 | — | — |
| 2026-06-02 | $14.40 | $15.23 | 38,900 | — | — |
| 2026-06-01 | $14.52 | $15.36 | 84,100 | — | — |
| 2026-05-29 | $14.01 | $14.82 | 117,600 | — | — |
| 2026-05-28 | $14.05 | $14.86 | 62,700 | — | — |
| 2026-05-27 | $13.75 | $14.54 | 179,100 | — | — |
| 2026-05-26 | $14.06 | $14.87 | 90,200 | — | — |
| 2026-05-22 | $14.00 | $14.81 | 75,800 | — | — |
| 2026-05-21 | $14.09 | $14.90 | 78,300 | — | — |
| 2026-05-20 | $14.22 | $15.04 | 69,700 | — | — |
| 2026-05-19 | $14.07 | $14.88 | 71,200 | — | — |
| 2026-05-18 | $14.27 | $15.09 | 81,200 | — | — |
| 2026-05-15 | $13.97 | $14.78 | 69,500 | — | — |
| 2026-05-14 | $13.81 | $14.61 | 108,800 | — | — |
| 2026-05-13 | $14.10 | $14.92 | 75,400 | — | — |
| 2026-05-12 | $14.19 | $15.01 | 87,300 | — | — |
| 2026-05-11 | $14.01 | $14.82 | 96,300 | — | — |
| 2026-05-08 | $13.93 | $14.74 | 55,300 | — | — |
| 2026-05-07 | $13.91 | $14.71 | 68,800 | — | — |
| 2026-05-06 | $14.22 | $15.04 | 179,000 | — | — |
| 2026-05-05 | $13.93 | $14.74 | 51,800 | — | — |
| 2026-05-04 | $13.98 | $14.79 | 39,500 | — | — |
| 2026-05-01 | $13.89 | $14.69 | 64,700 | — | — |
| 2026-04-30 | $14.41 | $15.24 | 99,900 | — | — |
| 2026-04-29 | $14.07 | $14.88 | 55,000 | — | — |
| 2026-04-28 | $14.24 | $15.06 | 49,700 | — | — |
| 2026-04-27 | $13.91 | $14.71 | 60,200 | — | — |
| 2026-04-24 | $13.97 | $14.78 | 78,300 | — | — |
| 2026-04-23 | $14.35 | $15.18 | 76,500 | — | — |
| 2026-04-22 | $15.65 | $16.55 | 104,700 | — | — |
| 2026-04-21 | $15.86 | $16.78 | 36,300 | — | — |
| 2026-04-20 | $15.82 | $16.73 | 61,000 | — | — |
| 2026-04-17 | $15.86 | $16.78 | 69,600 | — | — |
| 2026-04-16 | $15.75 | $16.66 | 69,400 | — | — |
| 2026-04-15 | $15.50 | $16.40 | 74,800 | — | — |
| 2026-04-14 | $15.46 | $16.35 | 64,300 | — | — |
| 2026-04-13 | $15.66 | $16.57 | 109,900 | — | — |
| 2026-04-10 | $15.07 | $15.94 | 113,500 | — | — |
| 2026-04-09 | $15.23 | $16.11 | 127,800 | — | — |
| 2026-04-08 | $14.94 | $15.80 | 100,300 | — | — |
| 2026-04-07 | $15.00 | $15.87 | 137,100 | — | — |
| 2026-04-06 | $14.99 | $15.86 | 197,600 | — | — |
| 2026-04-02 | $14.96 | $15.82 | 116,400 | — | — |
| 2026-04-01 | $14.97 | $15.84 | 174,600 | — | — |
| 2026-03-31 | $14.87 | $15.73 | 123,500 | — | — |
| 2026-03-30 | $14.92 | $15.78 | 101,500 | — | — |
| 2026-03-27 | $14.75 | $15.60 | 112,800 | — | — |
| 2026-03-26 | $14.94 | $15.80 | 125,400 | — | — |
| 2026-03-25 | $15.16 | $16.04 | 203,000 | — | — |
| 2026-03-24 | $15.49 | $15.69 | 110,900 | — | — |
| 2026-03-23 | $15.16 | $15.36 | 119,700 | — | — |
| 2026-03-20 | $14.69 | $14.88 | 105,300 | — | — |
| 2026-03-19 | $14.82 | $15.01 | 80,000 | — | — |
| 2026-03-18 | $14.26 | $14.45 | 93,600 | — | — |
| 2026-03-17 | $14.30 | $14.49 | 139,700 | — | — |
| 2026-03-16 | $14.30 | $14.49 | 205,100 | — | — |
| 2026-03-13 | $13.76 | $13.94 | 130,200 | — | — |
| 2026-03-12 | $13.50 | $13.68 | 41,200 | — | — |
| 2026-03-11 | $13.88 | $14.06 | 38,100 | — | — |
| 2026-03-10 | $14.04 | $14.22 | 77,800 | — | — |
| 2026-03-09 | $14.01 | $14.19 | 91,000 | — | — |
| 2026-03-06 | $13.86 | $14.04 | 73,800 | — | — |
| 2026-03-05 | $13.81 | $13.99 | 71,900 | — | — |
| 2026-03-04 | $13.44 | $13.61 | 109,200 | — | — |
| 2026-03-03 | $13.16 | $13.33 | 177,900 | — | — |
| 2026-03-02 | $13.42 | $13.59 | 104,300 | — | — |
| 2026-02-27 | $13.60 | $13.78 | 118,400 | — | — |
| 2026-02-26 | $13.55 | $13.73 | 75,300 | — | — |
| 2026-02-25 | $13.65 | $13.83 | 73,400 | — | — |
| 2026-02-24 | $13.86 | $14.04 | 148,700 | — | — |
| 2026-02-23 | $13.93 | $14.11 | 49,400 | — | — |
| 2026-02-20 | $14.10 | $14.28 | 58,300 | — | — |
| 2026-02-19 | $13.98 | $14.16 | 59,500 | — | — |
| 2026-02-18 | $13.95 | $14.13 | 78,200 | — | — |
| 2026-02-17 | $13.92 | $14.10 | 62,900 | — | — |
| 2026-02-13 | $14.07 | $14.25 | 171,800 | — | — |
| 2026-02-12 | $14.49 | $14.68 | 83,900 | — | — |
| 2026-02-11 | $15.51 | $15.71 | 118,400 | — | — |
| 2026-02-10 | $15.54 | $15.74 | 74,800 | — | — |
| 2026-02-09 | $15.64 | $15.84 | 89,700 | — | — |
| 2026-02-06 | $15.43 | $15.63 | 113,200 | — | — |
| 2026-02-05 | $15.00 | $15.20 | 97,100 | — | — |
| 2026-02-04 | $14.97 | $15.16 | 149,100 | — | — |
| 2026-02-03 | $14.91 | $15.10 | 155,500 | — | — |
| 2026-02-02 | $15.31 | $15.51 | 213,800 | — | — |
| 2026-01-30 | $15.04 | $15.24 | 78,400 | — | — |
| 2026-01-29 | $14.96 | $15.15 | 117,500 | — | — |
| 2026-01-28 | $15.01 | $15.21 | 170,000 | — | — |
| 2026-01-27 | $14.87 | $15.06 | 97,300 | — | — |
| 2026-01-26 | $14.77 | $14.96 | 120,600 | — | — |
| 2026-01-23 | $14.65 | $14.84 | 66,400 | — | — |
| 2026-01-22 | $14.32 | $14.51 | 144,900 | — | — |
| 2026-01-21 | $13.97 | $14.15 | 129,000 | — | — |
| 2026-01-20 | $13.66 | $13.84 | 199,700 | — | — |
| 2026-01-16 | $13.93 | $14.11 | 349,300 | — | — |
| 2026-01-15 | $14.39 | $14.58 | 141,500 | — | — |
| 2026-01-14 | $14.56 | $14.75 | 91,700 | — | — |
| 2026-01-13 | $14.82 | $15.01 | 114,200 | — | — |
| 2026-01-12 | $15.18 | $15.38 | 84,500 | — | — |
| 2026-01-09 | $15.04 | $15.24 | 55,900 | — | — |
| 2026-01-08 | $14.81 | $15.00 | 133,600 | — | — |
| 2026-01-07 | $14.80 | $14.99 | 182,800 | — | — |
| 2026-01-06 | $15.51 | $15.71 | 146,400 | — | — |
| 2026-01-05 | $15.15 | $15.35 | 93,900 | — | — |
| 2026-01-02 | $14.95 | $15.14 | 120,700 | — | — |