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
- 2020-09-25 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 | — | — | — | $16.00 | 12,749 |
| 2026-09-03 | — | — | — | $15.91 | 24,052 |
| 2026-09-02 | — | — | — | $15.84 | 9,131 |
| 2026-09-01 | — | — | — | $15.92 | 8,424 |
| 2026-08-31 | — | — | — | $15.97 | 21,087 |
| 2026-08-28 | — | — | — | $15.95 | 20,574 |
| 2026-08-27 | $15.89 | $34.25 | 427,000 | $15.82 | 8,007 |
| 2026-08-26 | $15.79 | $34.04 | 439,500 | $15.86 | 17,097 |
| 2026-08-25 | $15.88 | $34.23 | 331,900 | $15.82 | 4,415 |
| 2026-08-24 | $15.77 | $34.00 | 544,200 | $15.90 | 11,113 |
| 2026-08-21 | $15.90 | $34.28 | 884,200 | $15.79 | 37,701 |
| 2026-08-20 | $15.74 | $33.93 | 521,700 | $15.83 | 12,897 |
| 2026-08-19 | $15.90 | $34.28 | 404,700 | $15.88 | 10,327 |
| 2026-08-18 | $15.76 | $33.97 | 557,700 | $15.69 | 8,798 |
| 2026-08-17 | $15.72 | $33.89 | 944,800 | $15.81 | 28,444 |
| 2026-08-14 | $15.86 | $34.19 | 560,800 | $16.00 | 12,706 |
| 2026-08-13 | $16.19 | $34.35 | 939,900 | $16.09 | 22,368 |
| 2026-08-12 | $16.05 | $34.06 | 838,300 | $16.16 | 27,499 |
| 2026-08-11 | $16.11 | $34.18 | 736,400 | $16.13 | 35,226 |
| 2026-08-10 | $16.08 | $34.12 | 569,000 | $16.08 | 18,563 |
| 2026-08-07 | $16.04 | $34.04 | 513,700 | $15.99 | 16,281 |
| 2026-08-06 | $15.96 | $33.87 | 421,000 | $15.96 | 18,694 |
| 2026-08-05 | $15.87 | $33.68 | 603,100 | $16.09 | 17,284 |
| 2026-08-04 | $16.03 | $34.01 | 774,200 | $15.90 | 13,983 |
| 2026-08-03 | $15.86 | $33.65 | 742,000 | $15.80 | 24,089 |
| 2026-07-31 | $15.76 | $33.44 | 1,046,100 | $15.72 | 21,983 |
| 2026-07-30 | $15.62 | $33.14 | 569,600 | $15.51 | 18,779 |
| 2026-07-29 | $15.35 | $32.57 | 663,300 | $15.50 | 13,897 |
| 2026-07-28 | $15.44 | $32.76 | 441,600 | $15.35 | 8,797 |
| 2026-07-27 | $15.36 | $32.59 | 549,600 | $15.38 | 16,829 |
| 2026-07-24 | $15.31 | $32.49 | 514,600 | $15.50 | 15,355 |
| 2026-07-23 | $15.45 | $32.78 | 601,600 | $15.57 | 12,832 |
| 2026-07-22 | $15.65 | $33.21 | 566,300 | $15.61 | 18,738 |
| 2026-07-21 | $15.62 | $33.14 | 536,500 | $15.51 | 15,455 |
| 2026-07-20 | $15.46 | $32.81 | 540,600 | $15.53 | 13,139 |
| 2026-07-17 | $15.44 | $32.76 | 2,767,200 | — | — |
| 2026-07-16 | $15.63 | $33.17 | 722,400 | — | — |
| 2026-07-15 | $15.71 | $33.34 | 956,000 | — | — |
| 2026-07-14 | $15.98 | $33.37 | 956,500 | — | — |
| 2026-07-13 | $15.97 | $33.35 | 1,328,800 | — | — |
| 2026-07-10 | $16.12 | $33.66 | 570,200 | — | — |
| 2026-07-09 | $16.00 | $33.41 | 531,100 | — | — |
| 2026-07-08 | $15.84 | $33.08 | 514,200 | — | — |
| 2026-07-07 | $15.90 | $33.20 | 543,200 | — | — |
| 2026-07-06 | $15.99 | $33.39 | 610,700 | — | — |
| 2026-07-02 | $15.76 | $32.91 | 588,000 | — | — |
| 2026-07-01 | $15.83 | $33.06 | 790,700 | — | — |
| 2026-06-30 | $15.93 | $33.27 | 1,509,800 | — | — |
| 2026-06-29 | $16.07 | $33.56 | 701,100 | — | — |
| 2026-06-26 | $15.82 | $33.04 | 520,700 | — | — |
| 2026-06-25 | $15.76 | $32.91 | 466,900 | — | — |
| 2026-06-24 | $15.66 | $32.70 | 437,700 | — | — |
| 2026-06-23 | $15.60 | $32.58 | 445,100 | — | — |
| 2026-06-22 | $15.83 | $33.06 | 422,000 | — | — |
| 2026-06-18 | $15.86 | $33.12 | 369,000 | — | — |
| 2026-06-17 | $15.65 | $32.68 | 565,200 | — | — |
| 2026-06-16 | $15.68 | $32.74 | 668,600 | — | — |
| 2026-06-15 | $15.71 | $32.81 | 937,000 | — | — |
| 2026-06-12 | $16.05 | $32.98 | 1,071,100 | — | — |
| 2026-06-11 | $15.96 | $32.79 | 869,000 | — | — |
| 2026-06-10 | $15.60 | $32.05 | 706,600 | — | — |
| 2026-06-09 | $15.60 | $32.05 | 914,600 | — | — |
| 2026-06-08 | $15.77 | $32.40 | 706,700 | — | — |
| 2026-06-05 | $15.46 | $31.76 | 642,100 | — | — |
| 2026-06-04 | $15.62 | $32.09 | 600,800 | — | — |
| 2026-06-03 | $15.68 | $32.22 | 847,500 | — | — |
| 2026-06-02 | $15.90 | $32.67 | 698,300 | — | — |
| 2026-06-01 | $15.94 | $32.75 | 565,300 | — | — |
| 2026-05-29 | $15.92 | $32.71 | 717,800 | — | — |
| 2026-05-28 | $15.82 | $32.50 | 486,100 | — | — |
| 2026-05-27 | $15.69 | $32.24 | 562,700 | — | — |
| 2026-05-26 | $15.64 | $32.13 | 600,900 | — | — |
| 2026-05-22 | $15.52 | $31.89 | 367,800 | — | — |
| 2026-05-21 | $15.49 | $31.83 | 423,200 | — | — |
| 2026-05-20 | $15.41 | $31.66 | 408,200 | — | — |
| 2026-05-19 | $15.15 | $31.13 | 891,700 | — | — |
| 2026-05-18 | $15.31 | $31.46 | 894,100 | — | — |
| 2026-05-15 | $15.40 | $31.64 | 1,008,000 | — | — |
| 2026-05-14 | $15.70 | $31.73 | 1,063,500 | — | — |
| 2026-05-13 | $15.72 | $31.77 | 755,500 | — | — |
| 2026-05-12 | $15.69 | $31.71 | 731,700 | — | — |
| 2026-05-11 | $15.59 | $31.51 | 766,200 | — | — |
| 2026-05-08 | $15.52 | $31.36 | 610,300 | — | — |
| 2026-05-07 | $15.45 | $31.22 | 594,700 | — | — |
| 2026-05-06 | $15.54 | $31.40 | 1,460,100 | — | — |
| 2026-05-05 | $15.35 | $31.02 | 531,900 | — | — |
| 2026-05-04 | $15.27 | $30.86 | 817,500 | — | — |
| 2026-05-01 | $15.20 | $30.72 | 689,200 | — | — |
| 2026-04-30 | $15.10 | $30.52 | 675,800 | — | — |
| 2026-04-29 | $15.04 | $30.39 | 664,200 | — | — |
| 2026-04-28 | $14.97 | $30.25 | 389,000 | — | — |
| 2026-04-27 | $14.96 | $30.23 | 428,400 | — | — |
| 2026-04-24 | $14.94 | $30.19 | 243,100 | — | — |
| 2026-04-23 | $14.83 | $29.97 | 460,400 | — | — |
| 2026-04-22 | $14.91 | $30.13 | 1,015,300 | — | — |
| 2026-04-21 | $14.85 | $30.01 | 417,900 | — | — |
| 2026-04-20 | $14.80 | $29.91 | 312,600 | — | — |
| 2026-04-17 | $14.80 | $29.91 | 522,600 | — | — |
| 2026-04-16 | $14.63 | $29.57 | 709,800 | — | — |
| 2026-04-15 | $14.75 | $29.81 | 592,600 | — | — |
| 2026-04-14 | $15.03 | $29.85 | 703,700 | — | — |
| 2026-04-13 | $14.90 | $29.59 | 565,500 | — | — |
| 2026-04-10 | $14.89 | $29.57 | 391,400 | — | — |
| 2026-04-09 | $14.85 | $29.49 | 568,300 | — | — |
| 2026-04-08 | $14.72 | $29.24 | 456,400 | — | — |
| 2026-04-07 | $14.40 | $28.60 | 430,600 | — | — |
| 2026-04-06 | $14.44 | $28.68 | 452,400 | — | — |
| 2026-04-02 | $14.31 | $28.42 | 419,300 | — | — |
| 2026-04-01 | $14.36 | $28.52 | 458,600 | — | — |
| 2026-03-31 | $14.13 | $28.06 | 1,322,800 | — | — |
| 2026-03-30 | $13.87 | $27.55 | 684,400 | — | — |
| 2026-03-27 | $14.00 | $27.81 | 1,114,200 | — | — |
| 2026-03-26 | $14.22 | $28.24 | 686,000 | — | — |
| 2026-03-25 | $14.50 | $28.80 | 478,200 | — | — |
| 2026-03-24 | $14.31 | $28.42 | 666,900 | — | — |
| 2026-03-23 | $14.43 | $28.66 | 585,300 | — | — |
| 2026-03-20 | $14.25 | $28.30 | 738,800 | — | — |
| 2026-03-19 | $14.60 | $29.00 | 865,700 | — | — |
| 2026-03-18 | $14.67 | $29.14 | 721,400 | — | — |
| 2026-03-17 | $14.79 | $29.38 | 483,500 | — | — |
| 2026-03-16 | $14.67 | $29.14 | 881,600 | — | — |
| 2026-03-13 | $14.62 | $29.04 | 779,700 | — | — |
| 2026-03-12 | $14.94 | $29.16 | 1,148,400 | — | — |
| 2026-03-11 | $15.08 | $29.43 | 935,300 | — | — |
| 2026-03-10 | $15.18 | $29.62 | 788,600 | — | — |
| 2026-03-09 | $15.15 | $29.56 | 984,600 | — | — |
| 2026-03-06 | $15.07 | $29.41 | 948,100 | — | — |
| 2026-03-05 | $15.21 | $29.68 | 979,100 | — | — |
| 2026-03-04 | $15.34 | $29.94 | 833,400 | — | — |
| 2026-03-03 | $15.23 | $29.72 | 1,302,900 | — | — |
| 2026-03-02 | $15.17 | $29.60 | 860,700 | — | — |
| 2026-02-27 | $15.18 | $29.62 | 804,300 | — | — |
| 2026-02-26 | $15.16 | $29.58 | 588,500 | — | — |
| 2026-02-25 | $15.11 | $29.49 | 586,400 | — | — |
| 2026-02-24 | $15.04 | $29.35 | 434,000 | — | — |
| 2026-02-23 | $14.88 | $29.04 | 505,200 | — | — |
| 2026-02-20 | $14.88 | $29.04 | 506,100 | — | — |
| 2026-02-19 | $14.84 | $28.96 | 444,200 | — | — |
| 2026-02-18 | $14.90 | $29.08 | 372,900 | — | — |
| 2026-02-17 | $14.80 | $28.88 | 1,142,100 | — | — |
| 2026-02-13 | $14.95 | $29.17 | 640,200 | — | — |
| 2026-02-12 | $15.14 | $29.04 | 1,026,200 | — | — |
| 2026-02-11 | $15.21 | $29.17 | 1,180,800 | — | — |
| 2026-02-10 | $14.99 | $28.75 | 703,300 | — | — |
| 2026-02-09 | $15.02 | $28.81 | 980,700 | — | — |
| 2026-02-06 | $14.83 | $28.44 | 754,900 | — | — |
| 2026-02-05 | $14.64 | $28.08 | 894,900 | — | — |
| 2026-02-04 | $14.73 | $28.25 | 1,527,000 | — | — |
| 2026-02-03 | $14.59 | $27.98 | 985,200 | — | — |
| 2026-02-02 | $14.72 | $28.23 | 1,240,700 | — | — |
| 2026-01-30 | $14.70 | $28.19 | 886,100 | — | — |
| 2026-01-29 | $14.75 | $28.29 | 889,500 | — | — |
| 2026-01-28 | $14.66 | $28.12 | 647,900 | — | — |
| 2026-01-27 | $14.68 | $28.15 | 563,900 | — | — |
| 2026-01-26 | $14.67 | $28.13 | 641,300 | — | — |
| 2026-01-23 | $14.67 | $28.13 | 692,000 | — | — |
| 2026-01-22 | $14.64 | $28.08 | 540,100 | — | — |
| 2026-01-21 | $14.50 | $27.81 | 748,200 | — | — |
| 2026-01-20 | $14.37 | $27.56 | 873,500 | — | — |
| 2026-01-16 | $14.80 | $27.88 | 1,225,800 | — | — |
| 2026-01-15 | $14.78 | $27.85 | 770,900 | — | — |
| 2026-01-14 | $14.69 | $27.68 | 594,100 | — | — |
| 2026-01-13 | $14.65 | $27.60 | 671,100 | — | — |
| 2026-01-12 | $14.59 | $27.49 | 615,800 | — | — |
| 2026-01-09 | $14.45 | $27.22 | 556,100 | — | — |
| 2026-01-08 | $14.40 | $27.13 | 492,700 | — | — |
| 2026-01-07 | $14.42 | $27.17 | 464,000 | — | — |
| 2026-01-06 | $14.42 | $27.17 | 595,000 | — | — |
| 2026-01-05 | $14.34 | $27.02 | 577,900 | — | — |
| 2026-01-02 | $14.31 | $26.96 | 998,600 | — | — |