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
- 2022-05-06 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 | — | — | — | $18.08 | 26,225 |
| 2026-09-03 | — | — | — | $18.24 | 15,127 |
| 2026-09-02 | — | — | — | $18.10 | 20,563 |
| 2026-09-01 | — | — | — | $17.75 | 30,969 |
| 2026-08-31 | — | — | — | $17.16 | 27,749 |
| 2026-08-28 | — | — | — | $17.25 | 25,382 |
| 2026-08-27 | $17.13 | $17.13 | 559,300 | $17.28 | 56,999 |
| 2026-08-26 | $17.25 | $17.25 | 350,600 | $17.27 | 19,408 |
| 2026-08-25 | $17.25 | $17.25 | 476,300 | $17.38 | 38,648 |
| 2026-08-24 | $17.32 | $17.32 | 290,500 | $17.31 | 16,900 |
| 2026-08-21 | $17.24 | $17.24 | 239,900 | $17.28 | 14,560 |
| 2026-08-20 | $17.20 | $17.20 | 411,800 | $17.42 | 23,345 |
| 2026-08-19 | $17.45 | $17.45 | 537,900 | $17.46 | 25,509 |
| 2026-08-18 | $17.04 | $17.04 | 429,500 | $17.08 | 24,005 |
| 2026-08-17 | $17.00 | $17.00 | 407,600 | $16.95 | 18,704 |
| 2026-08-14 | $17.05 | $17.05 | 237,100 | $17.07 | 11,922 |
| 2026-08-13 | $16.98 | $16.98 | 410,500 | $16.78 | 15,086 |
| 2026-08-12 | $16.76 | $16.76 | 387,600 | $16.66 | 30,871 |
| 2026-08-11 | $16.87 | $16.87 | 195,900 | $16.66 | 10,545 |
| 2026-08-10 | $16.83 | $16.83 | 325,000 | $16.76 | 16,911 |
| 2026-08-07 | $16.78 | $16.78 | 257,700 | $16.55 | 15,981 |
| 2026-08-06 | $16.35 | $16.35 | 328,600 | $16.50 | 27,380 |
| 2026-08-05 | $16.76 | $16.76 | 221,100 | $16.66 | 16,148 |
| 2026-08-04 | $16.68 | $16.68 | 319,500 | $16.78 | 19,753 |
| 2026-08-03 | $16.77 | $16.77 | 429,100 | $16.91 | 20,623 |
| 2026-07-31 | $16.91 | $16.91 | 469,200 | $16.85 | 22,514 |
| 2026-07-30 | $16.99 | $16.99 | 599,000 | $16.17 | 29,745 |
| 2026-07-29 | $16.20 | $16.20 | 592,100 | $16.32 | 39,639 |
| 2026-07-28 | $16.61 | $16.61 | 810,000 | $16.32 | 35,578 |
| 2026-07-27 | $16.28 | $16.28 | 696,900 | $16.36 | 37,111 |
| 2026-07-24 | $16.17 | $16.17 | 563,800 | $16.17 | 34,495 |
| 2026-07-23 | $15.98 | $15.98 | 409,800 | $15.76 | 33,622 |
| 2026-07-22 | $15.95 | $15.95 | 447,100 | $16.02 | 30,674 |
| 2026-07-21 | $15.99 | $15.99 | 404,000 | $15.75 | 20,953 |
| 2026-07-20 | $15.98 | $15.98 | 349,800 | $16.13 | 16,507 |
| 2026-07-17 | $16.26 | $16.26 | 334,000 | — | — |
| 2026-07-16 | $16.81 | $16.81 | 501,300 | — | — |
| 2026-07-15 | $16.28 | $16.28 | 500,800 | — | — |
| 2026-07-14 | $15.96 | $15.96 | 338,900 | — | — |
| 2026-07-13 | $16.21 | $16.21 | 301,100 | — | — |
| 2026-07-10 | $16.23 | $16.23 | 257,000 | — | — |
| 2026-07-09 | $16.73 | $16.73 | 274,900 | — | — |
| 2026-07-08 | $16.66 | $16.66 | 363,200 | — | — |
| 2026-07-07 | $17.10 | $17.10 | 322,400 | — | — |
| 2026-07-06 | $17.11 | $17.11 | 359,700 | — | — |
| 2026-07-02 | $17.16 | $17.16 | 492,500 | — | — |
| 2026-07-01 | $16.55 | $16.55 | 493,300 | — | — |
| 2026-06-30 | $16.56 | $16.56 | 423,100 | — | — |
| 2026-06-29 | $16.63 | $16.63 | 307,000 | — | — |
| 2026-06-26 | $16.32 | $16.32 | 414,500 | — | — |
| 2026-06-25 | $15.91 | $15.91 | 340,100 | — | — |
| 2026-06-24 | $15.51 | $15.51 | 296,600 | — | — |
| 2026-06-23 | $15.24 | $15.24 | 418,100 | — | — |
| 2026-06-22 | $14.93 | $14.93 | 438,600 | — | — |
| 2026-06-18 | $14.87 | $14.87 | 335,500 | — | — |
| 2026-06-17 | $14.86 | $14.86 | 667,000 | — | — |
| 2026-06-16 | $14.99 | $14.99 | 397,400 | — | — |
| 2026-06-15 | $15.00 | $15.00 | 292,200 | — | — |
| 2026-06-12 | $15.08 | $15.08 | 276,300 | — | — |
| 2026-06-11 | $15.29 | $15.29 | 340,400 | — | — |
| 2026-06-10 | $15.26 | $15.26 | 259,000 | — | — |
| 2026-06-09 | $15.65 | $15.65 | 474,000 | — | — |
| 2026-06-08 | $15.18 | $15.18 | 381,100 | — | — |
| 2026-06-05 | $15.46 | $15.46 | 585,300 | — | — |
| 2026-06-04 | $15.35 | $15.35 | 388,400 | — | — |
| 2026-06-03 | $14.87 | $14.87 | 1,106,500 | — | — |
| 2026-06-02 | $14.98 | $14.98 | 590,200 | — | — |
| 2026-06-01 | $15.39 | $15.39 | 774,100 | — | — |
| 2026-05-29 | $15.65 | $15.65 | 819,800 | — | — |
| 2026-05-28 | $15.59 | $15.59 | 287,800 | — | — |
| 2026-05-27 | $15.72 | $15.72 | 297,800 | — | — |
| 2026-05-26 | $15.78 | $15.78 | 278,500 | — | — |
| 2026-05-22 | $15.92 | $15.92 | 264,100 | — | — |
| 2026-05-21 | $16.15 | $16.15 | 455,600 | — | — |
| 2026-05-20 | $16.20 | $16.20 | 426,100 | — | — |
| 2026-05-19 | $16.20 | $16.20 | 290,800 | — | — |
| 2026-05-18 | $16.11 | $16.11 | 454,600 | — | — |
| 2026-05-15 | $16.09 | $16.09 | 450,900 | — | — |
| 2026-05-14 | $16.27 | $16.27 | 428,500 | — | — |
| 2026-05-13 | $16.25 | $16.25 | 629,200 | — | — |
| 2026-05-12 | $16.03 | $16.03 | 582,400 | — | — |
| 2026-05-11 | $16.03 | $16.03 | 780,500 | — | — |
| 2026-05-08 | $16.18 | $16.18 | 593,400 | — | — |
| 2026-05-07 | $15.91 | $15.91 | 262,600 | — | — |
| 2026-05-06 | $16.00 | $16.00 | 446,100 | — | — |
| 2026-05-05 | $16.00 | $16.00 | 370,700 | — | — |
| 2026-05-04 | $16.30 | $16.30 | 609,600 | — | — |
| 2026-05-01 | $16.31 | $16.31 | 712,000 | — | — |
| 2026-04-30 | $15.90 | $15.90 | 744,100 | — | — |
| 2026-04-29 | $15.34 | $15.34 | 898,200 | — | — |
| 2026-04-28 | $15.72 | $15.72 | 549,600 | — | — |
| 2026-04-27 | $15.88 | $15.88 | 432,900 | — | — |
| 2026-04-24 | $15.82 | $15.82 | 256,300 | — | — |
| 2026-04-23 | $15.78 | $15.78 | 560,900 | — | — |
| 2026-04-22 | $16.05 | $16.05 | 650,500 | — | — |
| 2026-04-21 | $16.04 | $16.04 | 398,800 | — | — |
| 2026-04-20 | $16.76 | $16.76 | 219,900 | — | — |
| 2026-04-17 | $16.82 | $16.82 | 421,100 | — | — |
| 2026-04-16 | $16.59 | $16.59 | 192,700 | — | — |
| 2026-04-15 | $16.88 | $16.88 | 232,600 | — | — |
| 2026-04-14 | $16.71 | $16.71 | 236,600 | — | — |
| 2026-04-13 | $16.62 | $16.62 | 299,800 | — | — |
| 2026-04-10 | $16.49 | $16.49 | 340,500 | — | — |
| 2026-04-09 | $16.48 | $16.48 | 223,300 | — | — |
| 2026-04-08 | $16.54 | $16.54 | 279,700 | — | — |
| 2026-04-07 | $15.92 | $15.92 | 383,700 | — | — |
| 2026-04-06 | $16.34 | $16.34 | 314,900 | — | — |
| 2026-04-02 | $16.49 | $16.49 | 350,400 | — | — |
| 2026-04-01 | $16.68 | $16.68 | 753,700 | — | — |
| 2026-03-31 | $15.90 | $15.90 | 772,300 | — | — |
| 2026-03-30 | $15.26 | $15.26 | 576,800 | — | — |
| 2026-03-27 | $15.37 | $15.37 | 316,500 | — | — |
| 2026-03-26 | $15.89 | $15.89 | 265,500 | — | — |
| 2026-03-25 | $16.02 | $16.02 | 392,300 | — | — |
| 2026-03-24 | $15.71 | $15.71 | 490,400 | — | — |
| 2026-03-23 | $15.84 | $15.84 | 424,800 | — | — |
| 2026-03-20 | $15.72 | $15.72 | 388,500 | — | — |
| 2026-03-19 | $16.17 | $16.17 | 623,300 | — | — |
| 2026-03-18 | $16.02 | $16.02 | 409,600 | — | — |
| 2026-03-17 | $16.71 | $16.71 | 528,500 | — | — |
| 2026-03-16 | $16.49 | $16.49 | 476,200 | — | — |
| 2026-03-13 | $16.20 | $16.20 | 424,500 | — | — |
| 2026-03-12 | $16.58 | $16.58 | 571,800 | — | — |
| 2026-03-11 | $17.50 | $17.50 | 296,400 | — | — |
| 2026-03-10 | $17.12 | $17.12 | 206,800 | — | — |
| 2026-03-09 | $17.22 | $17.22 | 435,200 | — | — |
| 2026-03-06 | $17.06 | $17.06 | 357,900 | — | — |
| 2026-03-05 | $17.60 | $17.60 | 390,500 | — | — |
| 2026-03-04 | $18.05 | $18.05 | 353,900 | — | — |
| 2026-03-03 | $17.98 | $17.98 | 434,000 | — | — |
| 2026-03-02 | $18.41 | $18.41 | 756,800 | — | — |
| 2026-02-27 | $18.30 | $18.30 | 294,200 | — | — |
| 2026-02-26 | $18.49 | $18.49 | 396,300 | — | — |
| 2026-02-25 | $18.60 | $18.60 | 407,000 | — | — |
| 2026-02-24 | $18.44 | $18.44 | 507,400 | — | — |
| 2026-02-23 | $17.99 | $17.99 | 386,900 | — | — |
| 2026-02-20 | $17.94 | $17.94 | 367,200 | — | — |
| 2026-02-19 | $17.65 | $17.65 | 687,000 | — | — |
| 2026-02-18 | $17.67 | $17.67 | 1,091,600 | — | — |
| 2026-02-17 | $17.73 | $17.73 | 1,190,800 | — | — |
| 2026-02-13 | $17.03 | $17.03 | 398,100 | — | — |
| 2026-02-12 | $16.73 | $16.73 | 286,700 | — | — |
| 2026-02-11 | $17.03 | $17.03 | 230,600 | — | — |
| 2026-02-10 | $17.15 | $17.15 | 416,100 | — | — |
| 2026-02-09 | $16.91 | $16.91 | 340,500 | — | — |
| 2026-02-06 | $17.00 | $17.00 | 352,000 | — | — |
| 2026-02-05 | $16.41 | $16.41 | 274,600 | — | — |
| 2026-02-04 | $16.55 | $16.55 | 436,900 | — | — |
| 2026-02-03 | $16.21 | $16.21 | 458,700 | — | — |
| 2026-02-02 | $16.77 | $16.77 | 301,200 | — | — |
| 2026-01-30 | $16.70 | $16.70 | 194,700 | — | — |
| 2026-01-29 | $16.85 | $16.85 | 140,100 | — | — |
| 2026-01-28 | $16.76 | $16.76 | 294,200 | — | — |
| 2026-01-27 | $16.84 | $16.84 | 255,000 | — | — |
| 2026-01-26 | $16.87 | $16.87 | 141,900 | — | — |
| 2026-01-23 | $16.98 | $16.98 | 437,000 | — | — |
| 2026-01-22 | $17.19 | $17.19 | 305,200 | — | — |
| 2026-01-21 | $17.26 | $17.26 | 537,500 | — | — |
| 2026-01-20 | $17.09 | $17.09 | 317,000 | — | — |
| 2026-01-16 | $17.16 | $17.16 | 150,900 | — | — |
| 2026-01-15 | $17.44 | $17.44 | 282,100 | — | — |
| 2026-01-14 | $17.32 | $17.32 | 254,900 | — | — |
| 2026-01-13 | $17.45 | $17.45 | 528,400 | — | — |
| 2026-01-12 | $17.50 | $17.50 | 469,900 | — | — |
| 2026-01-09 | $17.21 | $17.21 | 291,700 | — | — |
| 2026-01-08 | $17.30 | $17.30 | 224,700 | — | — |
| 2026-01-07 | $17.40 | $17.40 | 389,700 | — | — |
| 2026-01-06 | $17.12 | $17.12 | 398,500 | — | — |
| 2026-01-05 | $16.80 | $16.80 | 540,800 | — | — |
| 2026-01-02 | $16.58 | $16.58 | 630,000 | — | — |