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
- 2020-01-29 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 | — | — | — | $16.96 | 3,029 |
| 2026-09-03 | — | — | — | $16.85 | 3,292 |
| 2026-09-02 | — | — | — | $16.88 | 3,834 |
| 2026-09-01 | — | — | — | $16.78 | 4,460 |
| 2026-08-31 | — | — | — | $16.65 | 7,377 |
| 2026-08-28 | — | — | — | $16.92 | 8,534 |
| 2026-08-27 | $17.10 | $31.16 | 114,900 | $17.07 | 4,309 |
| 2026-08-26 | $17.00 | $30.98 | 131,200 | $17.00 | 5,929 |
| 2026-08-25 | $17.01 | $31.00 | 156,000 | $16.98 | 1,368 |
| 2026-08-24 | $16.83 | $30.67 | 148,300 | $16.96 | 4,138 |
| 2026-08-21 | $17.04 | $31.05 | 208,400 | $16.95 | 3,245 |
| 2026-08-20 | $16.97 | $30.93 | 210,100 | $16.84 | 3,875 |
| 2026-08-19 | $17.25 | $31.44 | 332,800 | $16.77 | 4,524 |
| 2026-08-18 | $16.29 | $29.69 | 132,600 | $16.20 | 3,904 |
| 2026-08-17 | $16.02 | $29.19 | 82,100 | $16.01 | 3,852 |
| 2026-08-14 | $16.05 | $29.25 | 90,600 | $16.17 | 1,200 |
| 2026-08-13 | $16.24 | $29.40 | 116,000 | $16.22 | 1,124 |
| 2026-08-12 | $16.19 | $29.30 | 109,900 | $16.21 | 1,588 |
| 2026-08-11 | $16.15 | $29.23 | 128,700 | $16.14 | 5,185 |
| 2026-08-10 | $16.12 | $29.18 | 98,500 | $16.06 | 814 |
| 2026-08-07 | $15.97 | $28.91 | 148,000 | $15.72 | 5,882 |
| 2026-08-06 | $15.71 | $28.44 | 114,400 | $15.68 | 2,338 |
| 2026-08-05 | $15.62 | $28.27 | 126,300 | $15.69 | 1,803 |
| 2026-08-04 | $15.55 | $28.15 | 112,500 | $15.50 | 1,880 |
| 2026-08-03 | $15.58 | $28.20 | 160,300 | $15.39 | 4,571 |
| 2026-07-31 | $15.48 | $28.02 | 151,800 | $15.53 | 2,815 |
| 2026-07-30 | $15.60 | $28.24 | 88,800 | $15.45 | 2,871 |
| 2026-07-29 | $15.46 | $27.98 | 137,400 | $15.59 | 3,254 |
| 2026-07-28 | $15.49 | $28.04 | 115,700 | $15.40 | 4,054 |
| 2026-07-27 | $15.36 | $27.80 | 63,400 | $15.38 | 3,389 |
| 2026-07-24 | $15.31 | $27.71 | 82,900 | $15.28 | 1,870 |
| 2026-07-23 | $15.18 | $27.48 | 71,700 | $15.00 | 1,424 |
| 2026-07-22 | $15.14 | $27.40 | 90,000 | $15.33 | 1,517 |
| 2026-07-21 | $15.30 | $27.69 | 100,600 | $15.26 | 3,202 |
| 2026-07-20 | $15.14 | $27.40 | 131,400 | $15.27 | 5,007 |
| 2026-07-17 | $15.27 | $27.64 | 251,900 | — | — |
| 2026-07-16 | $15.23 | $27.57 | 163,000 | — | — |
| 2026-07-15 | $15.23 | $27.57 | 129,400 | — | — |
| 2026-07-14 | $15.21 | $27.33 | 195,700 | — | — |
| 2026-07-13 | $15.37 | $27.62 | 351,600 | — | — |
| 2026-07-10 | $15.48 | $27.82 | 129,700 | — | — |
| 2026-07-09 | $15.65 | $28.12 | 138,900 | — | — |
| 2026-07-08 | $15.62 | $28.07 | 123,900 | — | — |
| 2026-07-07 | $15.74 | $28.28 | 150,500 | — | — |
| 2026-07-06 | $15.66 | $28.14 | 210,800 | — | — |
| 2026-07-02 | $15.71 | $28.23 | 151,300 | — | — |
| 2026-07-01 | $15.42 | $27.71 | 155,200 | — | — |
| 2026-06-30 | $15.35 | $27.58 | 329,400 | — | — |
| 2026-06-29 | $15.33 | $27.55 | 131,000 | — | — |
| 2026-06-26 | $15.13 | $27.19 | 147,500 | — | — |
| 2026-06-25 | $15.00 | $26.95 | 231,900 | — | — |
| 2026-06-24 | $14.81 | $26.61 | 175,900 | — | — |
| 2026-06-23 | $14.69 | $26.40 | 237,000 | — | — |
| 2026-06-22 | $14.60 | $26.24 | 337,200 | — | — |
| 2026-06-18 | $14.55 | $26.15 | 219,700 | — | — |
| 2026-06-17 | $14.55 | $26.15 | 229,200 | — | — |
| 2026-06-16 | $14.55 | $26.15 | 133,300 | — | — |
| 2026-06-15 | $14.52 | $26.09 | 147,300 | — | — |
| 2026-06-12 | $14.54 | $25.93 | 131,900 | — | — |
| 2026-06-11 | $14.44 | $25.75 | 155,600 | — | — |
| 2026-06-10 | $14.25 | $25.41 | 154,000 | — | — |
| 2026-06-09 | $14.29 | $25.48 | 107,300 | — | — |
| 2026-06-08 | $14.22 | $25.36 | 131,700 | — | — |
| 2026-06-05 | $14.33 | $25.56 | 177,700 | — | — |
| 2026-06-04 | $14.47 | $25.81 | 151,300 | — | — |
| 2026-06-03 | $14.32 | $25.54 | 170,100 | — | — |
| 2026-06-02 | $14.40 | $25.68 | 290,300 | — | — |
| 2026-06-01 | $14.56 | $25.97 | 263,200 | — | — |
| 2026-05-29 | $14.69 | $26.20 | 281,400 | — | — |
| 2026-05-28 | $14.54 | $25.93 | 217,200 | — | — |
| 2026-05-27 | $14.18 | $25.29 | 246,300 | — | — |
| 2026-05-26 | $14.28 | $25.47 | 139,300 | — | — |
| 2026-05-22 | $14.18 | $25.29 | 108,400 | — | — |
| 2026-05-21 | $14.15 | $25.23 | 118,600 | — | — |
| 2026-05-20 | $14.18 | $25.29 | 199,700 | — | — |
| 2026-05-19 | $13.84 | $24.68 | 146,600 | — | — |
| 2026-05-18 | $13.77 | $24.56 | 244,000 | — | — |
| 2026-05-15 | $13.85 | $24.70 | 252,600 | — | — |
| 2026-05-14 | $14.24 | $25.20 | 282,700 | — | — |
| 2026-05-13 | $14.27 | $25.25 | 229,300 | — | — |
| 2026-05-12 | $14.17 | $25.08 | 165,500 | — | — |
| 2026-05-11 | $14.12 | $24.99 | 175,300 | — | — |
| 2026-05-08 | $14.18 | $25.09 | 239,300 | — | — |
| 2026-05-07 | $14.08 | $24.92 | 147,500 | — | — |
| 2026-05-06 | $14.21 | $25.15 | 128,000 | — | — |
| 2026-05-05 | $14.11 | $24.97 | 130,100 | — | — |
| 2026-05-04 | $14.05 | $24.86 | 144,600 | — | — |
| 2026-05-01 | $14.08 | $24.92 | 277,800 | — | — |
| 2026-04-30 | $14.23 | $25.18 | 203,800 | — | — |
| 2026-04-29 | $14.01 | $24.79 | 231,100 | — | — |
| 2026-04-28 | $14.00 | $24.77 | 156,100 | — | — |
| 2026-04-27 | $14.15 | $25.04 | 244,600 | — | — |
| 2026-04-24 | $14.09 | $24.93 | 200,700 | — | — |
| 2026-04-23 | $14.24 | $25.20 | 123,100 | — | — |
| 2026-04-22 | $14.42 | $25.52 | 162,600 | — | — |
| 2026-04-21 | $14.41 | $25.50 | 136,800 | — | — |
| 2026-04-20 | $14.54 | $25.73 | 114,900 | — | — |
| 2026-04-17 | $14.63 | $25.89 | 195,700 | — | — |
| 2026-04-16 | $14.51 | $25.68 | 166,300 | — | — |
| 2026-04-15 | $14.65 | $25.92 | 103,600 | — | — |
| 2026-04-14 | $14.77 | $25.94 | 244,500 | — | — |
| 2026-04-13 | $14.46 | $25.40 | 144,500 | — | — |
| 2026-04-10 | $14.37 | $25.24 | 182,600 | — | — |
| 2026-04-09 | $14.47 | $25.42 | 124,700 | — | — |
| 2026-04-08 | $14.43 | $25.35 | 218,500 | — | — |
| 2026-04-07 | $14.23 | $24.99 | 155,400 | — | — |
| 2026-04-06 | $14.28 | $25.08 | 141,100 | — | — |
| 2026-04-02 | $14.36 | $25.22 | 131,100 | — | — |
| 2026-04-01 | $14.50 | $25.47 | 364,900 | — | — |
| 2026-03-31 | $14.36 | $25.22 | 429,700 | — | — |
| 2026-03-30 | $13.80 | $24.24 | 258,100 | — | — |
| 2026-03-27 | $13.76 | $24.17 | 353,000 | — | — |
| 2026-03-26 | $14.04 | $24.66 | 236,600 | — | — |
| 2026-03-25 | $14.00 | $24.59 | 388,300 | — | — |
| 2026-03-24 | $13.81 | $24.26 | 218,300 | — | — |
| 2026-03-23 | $13.85 | $24.33 | 251,600 | — | — |
| 2026-03-20 | $13.76 | $24.17 | 210,000 | — | — |
| 2026-03-19 | $13.95 | $24.50 | 273,800 | — | — |
| 2026-03-18 | $13.92 | $24.45 | 248,300 | — | — |
| 2026-03-17 | $14.15 | $24.85 | 281,400 | — | — |
| 2026-03-16 | $14.09 | $24.75 | 245,800 | — | — |
| 2026-03-13 | $13.95 | $24.50 | 239,600 | — | — |
| 2026-03-12 | $14.17 | $24.70 | 284,100 | — | — |
| 2026-03-11 | $14.48 | $25.24 | 194,900 | — | — |
| 2026-03-10 | $14.61 | $25.46 | 130,000 | — | — |
| 2026-03-09 | $14.53 | $25.32 | 191,600 | — | — |
| 2026-03-06 | $14.53 | $25.32 | 220,400 | — | — |
| 2026-03-05 | $14.60 | $25.44 | 189,100 | — | — |
| 2026-03-04 | $14.90 | $25.97 | 257,400 | — | — |
| 2026-03-03 | $14.68 | $25.58 | 263,200 | — | — |
| 2026-03-02 | $14.98 | $26.11 | 282,200 | — | — |
| 2026-02-27 | $15.03 | $26.19 | 167,800 | — | — |
| 2026-02-26 | $15.09 | $26.30 | 162,100 | — | — |
| 2026-02-25 | $15.05 | $26.23 | 186,800 | — | — |
| 2026-02-24 | $15.08 | $26.28 | 174,600 | — | — |
| 2026-02-23 | $14.98 | $26.11 | 207,000 | — | — |
| 2026-02-20 | $14.98 | $26.11 | 260,100 | — | — |
| 2026-02-19 | $15.05 | $26.23 | 150,300 | — | — |
| 2026-02-18 | $14.99 | $26.12 | 334,300 | — | — |
| 2026-02-17 | $14.92 | $26.00 | 325,200 | — | — |
| 2026-02-13 | $14.97 | $26.09 | 183,600 | — | — |
| 2026-02-12 | $14.93 | $25.83 | 284,400 | — | — |
| 2026-02-11 | $15.08 | $26.09 | 168,900 | — | — |
| 2026-02-10 | $15.07 | $26.07 | 191,600 | — | — |
| 2026-02-09 | $15.07 | $26.07 | 181,300 | — | — |
| 2026-02-06 | $15.05 | $26.04 | 374,700 | — | — |
| 2026-02-05 | $14.88 | $25.74 | 409,800 | — | — |
| 2026-02-04 | $15.13 | $26.17 | 264,700 | — | — |
| 2026-02-03 | $15.26 | $26.40 | 333,300 | — | — |
| 2026-02-02 | $15.30 | $26.47 | 386,600 | — | — |
| 2026-01-30 | $15.21 | $26.31 | 188,400 | — | — |
| 2026-01-29 | $15.20 | $26.30 | 294,100 | — | — |
| 2026-01-28 | $15.25 | $26.38 | 297,000 | — | — |
| 2026-01-27 | $15.44 | $26.71 | 168,400 | — | — |
| 2026-01-26 | $15.45 | $26.73 | 282,500 | — | — |
| 2026-01-23 | $15.54 | $26.88 | 242,700 | — | — |
| 2026-01-22 | $15.74 | $27.23 | 321,700 | — | — |
| 2026-01-21 | $15.56 | $26.92 | 226,900 | — | — |
| 2026-01-20 | $15.24 | $26.36 | 288,500 | — | — |
| 2026-01-16 | $15.36 | $26.38 | 1,613,000 | — | — |
| 2026-01-15 | $15.42 | $26.48 | 303,200 | — | — |
| 2026-01-14 | $15.45 | $26.54 | 359,300 | — | — |
| 2026-01-13 | $15.32 | $26.31 | 299,700 | — | — |
| 2026-01-12 | $15.28 | $26.24 | 446,100 | — | — |
| 2026-01-09 | $15.47 | $26.57 | 190,000 | — | — |
| 2026-01-08 | $15.36 | $26.38 | 179,200 | — | — |
| 2026-01-07 | $15.57 | $26.74 | 447,700 | — | — |
| 2026-01-06 | $15.25 | $26.19 | 268,400 | — | — |
| 2026-01-05 | $14.95 | $25.68 | 401,900 | — | — |
| 2026-01-02 | $15.03 | $25.81 | 319,500 | — | — |