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
- 2019-04-17 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 | — | — | — | $14.42 | 2,982 |
| 2026-09-03 | — | — | — | $14.68 | 1,696 |
| 2026-09-02 | — | — | — | $14.53 | 4,994 |
| 2026-09-01 | — | — | — | $14.46 | 1,137 |
| 2026-08-31 | — | — | — | $14.44 | 2,297 |
| 2026-08-28 | — | — | — | $14.47 | 4,010 |
| 2026-08-27 | $14.40 | $14.40 | 96,600 | $14.43 | 2,162 |
| 2026-08-26 | $14.30 | $14.30 | 74,200 | $14.24 | 2,921 |
| 2026-08-25 | $14.43 | $14.43 | 56,600 | $14.53 | 2,873 |
| 2026-08-24 | $14.19 | $14.19 | 97,700 | $14.16 | 3,174 |
| 2026-08-21 | $14.74 | $14.74 | 47,300 | $14.88 | 2,255 |
| 2026-08-20 | $14.97 | $14.97 | 53,700 | $15.28 | 2,440 |
| 2026-08-19 | $15.17 | $15.17 | 71,300 | $15.05 | 1,515 |
| 2026-08-18 | $14.66 | $14.66 | 113,100 | $14.95 | 3,524 |
| 2026-08-17 | $15.49 | $15.49 | 186,700 | $16.26 | 8,914 |
| 2026-08-14 | $16.32 | $16.32 | 121,000 | $16.18 | 4,466 |
| 2026-08-13 | $16.47 | $16.47 | 230,100 | $16.84 | 9,047 |
| 2026-08-12 | $16.60 | $16.60 | 622,700 | $15.98 | 50,890 |
| 2026-08-11 | $14.98 | $14.98 | 119,300 | $15.08 | 4,964 |
| 2026-08-10 | $15.32 | $15.32 | 55,200 | $15.29 | 1,937 |
| 2026-08-07 | $15.50 | $15.50 | 86,700 | $15.85 | 4,853 |
| 2026-08-06 | $15.65 | $15.65 | 120,600 | $15.97 | 5,703 |
| 2026-08-05 | $15.01 | $15.01 | 83,600 | $15.38 | 1,893 |
| 2026-08-04 | $15.80 | $15.80 | 140,900 | $15.94 | 4,277 |
| 2026-08-03 | $15.81 | $15.81 | 86,600 | $15.57 | 1,658 |
| 2026-07-31 | $15.23 | $15.23 | 179,600 | $15.59 | 6,831 |
| 2026-07-30 | $15.25 | $15.25 | 82,200 | $15.13 | 1,561 |
| 2026-07-29 | $14.16 | $14.16 | 169,200 | $14.90 | 2,922 |
| 2026-07-28 | $15.49 | $15.49 | 98,400 | $15.57 | 3,667 |
| 2026-07-27 | $15.76 | $15.76 | 224,000 | $16.49 | 6,796 |
| 2026-07-24 | $15.97 | $15.97 | 295,200 | $16.77 | 6,572 |
| 2026-07-23 | $16.51 | $16.51 | 201,600 | $16.67 | 8,883 |
| 2026-07-22 | $16.56 | $16.56 | 126,600 | $16.10 | 8,308 |
| 2026-07-21 | $16.15 | $16.15 | 128,000 | $16.69 | 3,700 |
| 2026-07-20 | $16.50 | $16.50 | 323,700 | $16.12 | 6,015 |
| 2026-07-17 | $15.73 | $15.73 | 85,900 | — | — |
| 2026-07-16 | $14.84 | $14.84 | 87,200 | — | — |
| 2026-07-15 | $14.89 | $14.89 | 163,900 | — | — |
| 2026-07-14 | $14.45 | $14.45 | 68,400 | — | — |
| 2026-07-13 | $14.10 | $14.10 | 115,000 | — | — |
| 2026-07-10 | $15.06 | $15.06 | 46,400 | — | — |
| 2026-07-09 | $15.09 | $15.09 | 69,400 | — | — |
| 2026-07-08 | $14.96 | $14.96 | 75,700 | — | — |
| 2026-07-07 | $14.98 | $14.98 | 72,600 | — | — |
| 2026-07-06 | $16.02 | $16.02 | 140,200 | — | — |
| 2026-07-02 | $15.19 | $15.19 | 81,600 | — | — |
| 2026-07-01 | $15.29 | $15.29 | 58,800 | — | — |
| 2026-06-30 | $15.51 | $15.51 | 68,200 | — | — |
| 2026-06-29 | $15.17 | $15.17 | 114,100 | — | — |
| 2026-06-26 | $14.48 | $14.48 | 69,300 | — | — |
| 2026-06-25 | $14.54 | $14.54 | 53,500 | — | — |
| 2026-06-24 | $14.40 | $14.40 | 54,900 | — | — |
| 2026-06-23 | $14.39 | $14.39 | 70,600 | — | — |
| 2026-06-22 | $14.38 | $14.38 | 117,400 | — | — |
| 2026-06-18 | $14.89 | $14.89 | 255,200 | — | — |
| 2026-06-17 | $14.41 | $14.41 | 79,000 | — | — |
| 2026-06-16 | $14.13 | $14.13 | 73,700 | — | — |
| 2026-06-15 | $14.33 | $14.33 | 84,600 | — | — |
| 2026-06-12 | $14.63 | $14.63 | 45,100 | — | — |
| 2026-06-11 | $14.69 | $14.69 | 64,900 | — | — |
| 2026-06-10 | $14.15 | $14.15 | 129,300 | — | — |
| 2026-06-09 | $14.43 | $14.43 | 127,600 | — | — |
| 2026-06-08 | $14.41 | $14.41 | 68,200 | — | — |
| 2026-06-05 | $13.89 | $13.89 | 107,600 | — | — |
| 2026-06-04 | $14.27 | $14.27 | 59,300 | — | — |
| 2026-06-03 | $14.04 | $14.04 | 163,200 | — | — |
| 2026-06-02 | $14.56 | $14.56 | 214,300 | — | — |
| 2026-06-01 | $15.44 | $15.44 | 160,400 | — | — |
| 2026-05-29 | $15.89 | $15.89 | 68,200 | — | — |
| 2026-05-28 | $15.88 | $15.88 | 150,600 | — | — |
| 2026-05-27 | $15.56 | $15.56 | 125,300 | — | — |
| 2026-05-26 | $15.89 | $15.89 | 163,000 | — | — |
| 2026-05-22 | $15.10 | $15.10 | 74,800 | — | — |
| 2026-05-21 | $15.08 | $15.08 | 67,600 | — | — |
| 2026-05-20 | $15.28 | $15.28 | 118,200 | — | — |
| 2026-05-19 | $14.89 | $14.89 | 223,600 | — | — |
| 2026-05-18 | $14.88 | $14.88 | 154,300 | — | — |
| 2026-05-15 | $15.03 | $15.03 | 261,900 | — | — |
| 2026-05-14 | $16.32 | $16.32 | 232,900 | — | — |
| 2026-05-13 | $16.31 | $16.31 | 368,800 | — | — |
| 2026-05-12 | $16.74 | $16.74 | 260,700 | — | — |
| 2026-05-11 | $16.73 | $16.73 | 197,500 | — | — |
| 2026-05-08 | $17.17 | $17.17 | 93,200 | — | — |
| 2026-05-07 | $16.71 | $16.71 | 102,500 | — | — |
| 2026-05-06 | $16.41 | $16.41 | 143,800 | — | — |
| 2026-05-05 | $16.42 | $16.42 | 88,100 | — | — |
| 2026-05-04 | $16.42 | $16.42 | 143,300 | — | — |
| 2026-05-01 | $16.84 | $16.84 | 86,000 | — | — |
| 2026-04-30 | $16.56 | $16.56 | 159,800 | — | — |
| 2026-04-29 | $15.88 | $15.88 | 77,400 | — | — |
| 2026-04-28 | $16.10 | $16.10 | 110,900 | — | — |
| 2026-04-27 | $16.50 | $16.50 | 152,400 | — | — |
| 2026-04-24 | $16.37 | $16.37 | 82,900 | — | — |
| 2026-04-23 | $15.75 | $15.75 | 79,600 | — | — |
| 2026-04-22 | $15.85 | $15.85 | 71,700 | — | — |
| 2026-04-21 | $15.33 | $15.33 | 78,200 | — | — |
| 2026-04-20 | $15.68 | $15.68 | 121,300 | — | — |
| 2026-04-17 | $15.81 | $15.81 | 85,400 | — | — |
| 2026-04-16 | $15.33 | $15.33 | 156,600 | — | — |
| 2026-04-15 | $15.81 | $15.81 | 224,500 | — | — |
| 2026-04-14 | $14.97 | $14.97 | 132,300 | — | — |
| 2026-04-13 | $14.39 | $14.39 | 100,200 | — | — |
| 2026-04-10 | $13.92 | $13.92 | 104,700 | — | — |
| 2026-04-09 | $14.30 | $14.30 | 248,000 | — | — |
| 2026-04-08 | $13.23 | $13.23 | 266,700 | — | — |
| 2026-04-07 | $12.26 | $12.26 | 181,500 | — | — |
| 2026-04-06 | $12.58 | $12.58 | 276,700 | — | — |
| 2026-04-02 | $13.57 | $13.57 | 248,100 | — | — |
| 2026-04-01 | $13.58 | $13.58 | 70,000 | — | — |
| 2026-03-31 | $13.29 | $13.29 | 151,900 | — | — |
| 2026-03-30 | $12.76 | $12.76 | 161,200 | — | — |
| 2026-03-27 | $12.87 | $12.87 | 149,400 | — | — |
| 2026-03-26 | $13.49 | $13.49 | 139,600 | — | — |
| 2026-03-25 | $13.86 | $13.86 | 158,100 | — | — |
| 2026-03-24 | $13.50 | $13.50 | 119,700 | — | — |
| 2026-03-23 | $13.71 | $13.71 | 272,700 | — | — |
| 2026-03-20 | $13.66 | $13.66 | 111,600 | — | — |
| 2026-03-19 | $13.93 | $13.93 | 322,300 | — | — |
| 2026-03-18 | $13.44 | $13.44 | 137,700 | — | — |
| 2026-03-17 | $13.73 | $13.73 | 158,300 | — | — |
| 2026-03-16 | $13.65 | $13.65 | 176,300 | — | — |
| 2026-03-13 | $13.71 | $13.71 | 230,800 | — | — |
| 2026-03-12 | $13.74 | $13.74 | 364,100 | — | — |
| 2026-03-11 | $13.77 | $13.77 | 508,200 | — | — |
| 2026-03-10 | $12.71 | $12.71 | 196,300 | — | — |
| 2026-03-09 | $12.66 | $12.66 | 141,200 | — | — |
| 2026-03-06 | $12.34 | $12.34 | 116,000 | — | — |
| 2026-03-05 | $12.62 | $12.62 | 137,500 | — | — |
| 2026-03-04 | $12.45 | $12.45 | 192,800 | — | — |
| 2026-03-03 | $11.59 | $11.59 | 114,600 | — | — |
| 2026-03-02 | $11.85 | $11.85 | 232,000 | — | — |
| 2026-02-27 | $11.57 | $11.57 | 67,400 | — | — |
| 2026-02-26 | $11.70 | $11.70 | 194,800 | — | — |
| 2026-02-25 | $12.23 | $12.22 | 133,000 | — | — |
| 2026-02-24 | $12.21 | $12.21 | 112,200 | — | — |
| 2026-02-23 | $12.06 | $12.06 | 154,000 | — | — |
| 2026-02-20 | $12.06 | $12.06 | 192,600 | — | — |
| 2026-02-19 | $11.95 | $11.95 | 195,600 | — | — |
| 2026-02-18 | $13.02 | $13.02 | 312,200 | — | — |
| 2026-02-17 | $12.49 | $12.49 | 247,600 | — | — |
| 2026-02-13 | $11.50 | $11.50 | 58,400 | — | — |
| 2026-02-12 | $11.35 | $11.35 | 225,000 | — | — |
| 2026-02-11 | $11.72 | $11.72 | 168,600 | — | — |
| 2026-02-10 | $11.68 | $11.68 | 269,800 | — | — |
| 2026-02-09 | $11.28 | $11.28 | 133,800 | — | — |
| 2026-02-06 | $10.89 | $10.89 | 64,000 | — | — |
| 2026-02-05 | $10.47 | $10.47 | 212,800 | — | — |
| 2026-02-04 | $11.07 | $11.07 | 235,800 | — | — |
| 2026-02-03 | $11.47 | $11.47 | 187,600 | — | — |
| 2026-02-02 | $11.63 | $11.62 | 160,600 | — | — |
| 2026-01-30 | $11.69 | $11.69 | 156,000 | — | — |
| 2026-01-29 | $12.03 | $12.03 | 191,800 | — | — |
| 2026-01-28 | $12.36 | $12.36 | 266,800 | — | — |
| 2026-01-27 | $12.81 | $12.81 | 279,000 | — | — |
| 2026-01-26 | $12.36 | $12.36 | 270,000 | — | — |
| 2026-01-23 | $11.52 | $11.52 | 280,600 | — | — |
| 2026-01-22 | $12.10 | $12.10 | 262,800 | — | — |
| 2026-01-21 | $11.59 | $11.59 | 187,600 | — | — |
| 2026-01-20 | $11.07 | $11.07 | 113,600 | — | — |
| 2026-01-16 | $11.59 | $11.59 | 110,400 | — | — |
| 2026-01-15 | $11.55 | $11.55 | 250,400 | — | — |
| 2026-01-14 | $11.78 | $11.78 | 223,000 | — | — |
| 2026-01-13 | $11.92 | $11.92 | 232,000 | — | — |
| 2026-01-12 | $12.10 | $12.10 | 533,400 | — | — |
| 2026-01-09 | $11.56 | $11.56 | 202,800 | — | — |
| 2026-01-08 | $11.55 | $11.55 | 432,600 | — | — |
| 2026-01-07 | $11.06 | $11.06 | 466,200 | — | — |
| 2026-01-06 | $10.68 | $10.68 | 244,600 | — | — |
| 2026-01-05 | $10.59 | $10.59 | 441,600 | — | — |
| 2026-01-02 | $9.65 | $9.65 | 84,800 | — | — |