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
- 2019-01-03 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 | — | — | — | $15.48 | 247 |
| 2026-09-03 | — | — | — | $15.32 | 991 |
| 2026-09-02 | — | — | — | $15.64 | 3,612 |
| 2026-09-01 | — | — | — | $15.82 | 1,265 |
| 2026-08-31 | — | — | — | $15.57 | 5,751 |
| 2026-08-28 | — | — | — | $16.09 | 406 |
| 2026-08-27 | $15.92 | $26.52 | 49,800 | $16.18 | 889 |
| 2026-08-26 | $16.15 | $26.90 | 43,300 | $16.26 | 142 |
| 2026-08-25 | $16.28 | $27.12 | 28,000 | $15.93 | 803 |
| 2026-08-24 | $16.14 | $26.89 | 79,400 | $16.06 | 1,628 |
| 2026-08-21 | $16.05 | $26.74 | 28,200 | $15.98 | 320 |
| 2026-08-20 | $15.92 | $26.52 | 43,000 | $16.09 | 1,131 |
| 2026-08-19 | $16.15 | $26.90 | 38,000 | $16.31 | 1,283 |
| 2026-08-18 | $16.19 | $26.97 | 79,800 | $16.14 | 809 |
| 2026-08-17 | $15.93 | $26.54 | 187,600 | $16.06 | 4,413 |
| 2026-08-14 | $16.45 | $27.40 | 118,400 | $16.51 | 2,213 |
| 2026-08-13 | $16.41 | $27.34 | 42,100 | $16.42 | 1,531 |
| 2026-08-12 | $16.35 | $27.24 | 49,500 | $16.22 | 929 |
| 2026-08-11 | $16.30 | $27.15 | 71,700 | $16.45 | 2,941 |
| 2026-08-10 | $16.13 | $26.87 | 123,500 | $16.39 | 3,005 |
| 2026-08-07 | $16.72 | $27.85 | 66,800 | $16.68 | 1,612 |
| 2026-08-06 | $16.69 | $27.80 | 90,600 | $16.86 | 5,561 |
| 2026-08-05 | $17.20 | $28.05 | 96,100 | $17.40 | 3,330 |
| 2026-08-04 | $17.11 | $27.90 | 101,400 | $17.28 | 1,508 |
| 2026-08-03 | $17.17 | $28.00 | 117,900 | $17.07 | 3,536 |
| 2026-07-31 | $17.02 | $27.76 | 83,500 | $17.70 | 3,454 |
| 2026-07-30 | $17.59 | $28.69 | 76,300 | $17.62 | 4,027 |
| 2026-07-29 | $16.98 | $27.69 | 91,500 | $17.48 | 1,688 |
| 2026-07-28 | $17.26 | $28.15 | 106,400 | $17.04 | 2,870 |
| 2026-07-27 | $16.76 | $27.33 | 417,400 | $16.78 | 8,546 |
| 2026-07-24 | $16.73 | $27.28 | 142,800 | $17.32 | 6,236 |
| 2026-07-23 | $17.31 | $28.23 | 60,900 | $17.95 | 1,807 |
| 2026-07-22 | $17.68 | $28.83 | 60,700 | $18.20 | 2,216 |
| 2026-07-21 | $18.14 | $29.58 | 39,800 | $18.35 | 2,917 |
| 2026-07-20 | $18.35 | $29.93 | 57,600 | $18.53 | 2,276 |
| 2026-07-17 | $18.34 | $29.91 | 50,700 | — | — |
| 2026-07-16 | $18.50 | $30.17 | 53,300 | — | — |
| 2026-07-15 | $18.09 | $29.50 | 50,100 | — | — |
| 2026-07-14 | $18.03 | $29.40 | 46,000 | — | — |
| 2026-07-13 | $18.23 | $29.73 | 125,200 | — | — |
| 2026-07-10 | $18.25 | $29.76 | 24,200 | — | — |
| 2026-07-09 | $18.05 | $29.44 | 37,400 | — | — |
| 2026-07-08 | $18.03 | $29.40 | 37,300 | — | — |
| 2026-07-07 | $18.17 | $29.63 | 49,000 | — | — |
| 2026-07-06 | $18.44 | $30.07 | 106,700 | — | — |
| 2026-07-02 | $17.98 | $29.32 | 69,500 | — | — |
| 2026-07-01 | $17.81 | $29.05 | 68,700 | — | — |
| 2026-06-30 | $17.99 | $29.34 | 20,900 | — | — |
| 2026-06-29 | $18.16 | $29.62 | 71,200 | — | — |
| 2026-06-26 | $17.86 | $29.13 | 43,900 | — | — |
| 2026-06-25 | $17.34 | $28.28 | 45,100 | — | — |
| 2026-06-24 | $17.64 | $28.77 | 42,400 | — | — |
| 2026-06-23 | $17.33 | $28.26 | 36,200 | — | — |
| 2026-06-22 | $17.46 | $28.48 | 50,300 | — | — |
| 2026-06-18 | $17.82 | $29.06 | 36,000 | — | — |
| 2026-06-17 | $17.38 | $28.34 | 48,400 | — | — |
| 2026-06-16 | $17.90 | $29.19 | 59,800 | — | — |
| 2026-06-15 | $18.07 | $29.47 | 47,700 | — | — |
| 2026-06-12 | $18.03 | $29.40 | 24,600 | — | — |
| 2026-06-11 | $18.13 | $29.57 | 38,500 | — | — |
| 2026-06-10 | $18.37 | $29.96 | 116,300 | — | — |
| 2026-06-09 | $18.44 | $30.07 | 67,600 | — | — |
| 2026-06-08 | $17.94 | $29.26 | 62,300 | — | — |
| 2026-06-05 | $18.20 | $29.68 | 54,600 | — | — |
| 2026-06-04 | $18.14 | $29.58 | 72,600 | — | — |
| 2026-06-03 | $18.54 | $30.24 | 126,600 | — | — |
| 2026-06-02 | $18.85 | $30.74 | 142,700 | — | — |
| 2026-06-01 | $17.74 | $28.93 | 111,100 | — | — |
| 2026-05-29 | $17.31 | $28.23 | 63,200 | — | — |
| 2026-05-28 | $17.27 | $28.17 | 55,200 | — | — |
| 2026-05-27 | $17.30 | $28.21 | 78,200 | — | — |
| 2026-05-26 | $17.19 | $28.03 | 106,400 | — | — |
| 2026-05-22 | $16.68 | $27.20 | 57,100 | — | — |
| 2026-05-21 | $16.64 | $27.14 | 52,300 | — | — |
| 2026-05-20 | $16.50 | $26.91 | 15,300 | — | — |
| 2026-05-19 | $16.09 | $26.24 | 51,300 | — | — |
| 2026-05-18 | $16.27 | $26.53 | 95,400 | — | — |
| 2026-05-15 | $16.04 | $26.16 | 99,600 | — | — |
| 2026-05-14 | $16.50 | $26.91 | 29,400 | — | — |
| 2026-05-13 | $16.45 | $26.83 | 87,700 | — | — |
| 2026-05-12 | $16.35 | $26.66 | 89,000 | — | — |
| 2026-05-11 | $16.74 | $26.80 | 121,200 | — | — |
| 2026-05-08 | $16.77 | $26.85 | 84,300 | — | — |
| 2026-05-07 | $16.76 | $26.83 | 74,500 | — | — |
| 2026-05-06 | $17.11 | $27.39 | 81,400 | — | — |
| 2026-05-05 | $17.23 | $27.59 | 65,900 | — | — |
| 2026-05-04 | $16.66 | $26.67 | 203,300 | — | — |
| 2026-05-01 | $16.83 | $26.95 | 110,600 | — | — |
| 2026-04-30 | $17.01 | $27.23 | 58,400 | — | — |
| 2026-04-29 | $16.83 | $26.95 | 86,200 | — | — |
| 2026-04-28 | $16.82 | $26.93 | 133,100 | — | — |
| 2026-04-27 | $16.77 | $26.85 | 202,300 | — | — |
| 2026-04-24 | $17.12 | $27.41 | 181,500 | — | — |
| 2026-04-23 | $17.48 | $27.99 | 136,300 | — | — |
| 2026-04-22 | $18.27 | $29.25 | 56,200 | — | — |
| 2026-04-21 | $18.36 | $29.40 | 86,100 | — | — |
| 2026-04-20 | $18.58 | $29.75 | 101,300 | — | — |
| 2026-04-17 | $18.78 | $30.07 | 122,100 | — | — |
| 2026-04-16 | $18.43 | $29.51 | 45,100 | — | — |
| 2026-04-15 | $18.31 | $29.32 | 53,300 | — | — |
| 2026-04-14 | $18.63 | $29.83 | 67,800 | — | — |
| 2026-04-13 | $18.66 | $29.88 | 161,900 | — | — |
| 2026-04-10 | $18.29 | $29.28 | 56,900 | — | — |
| 2026-04-09 | $18.50 | $29.62 | 67,400 | — | — |
| 2026-04-08 | $18.06 | $28.92 | 101,900 | — | — |
| 2026-04-07 | $17.55 | $28.10 | 81,300 | — | — |
| 2026-04-06 | $17.47 | $27.97 | 90,600 | — | — |
| 2026-04-02 | $16.92 | $27.09 | 54,700 | — | — |
| 2026-04-01 | $17.09 | $27.36 | 73,700 | — | — |
| 2026-03-31 | $16.86 | $26.99 | 80,100 | — | — |
| 2026-03-30 | $16.64 | $26.64 | 106,000 | — | — |
| 2026-03-27 | $16.87 | $27.01 | 81,500 | — | — |
| 2026-03-26 | $17.05 | $27.30 | 58,600 | — | — |
| 2026-03-25 | $17.15 | $27.46 | 71,100 | — | — |
| 2026-03-24 | $17.04 | $27.28 | 82,800 | — | — |
| 2026-03-23 | $17.06 | $27.31 | 109,300 | — | — |
| 2026-03-20 | $16.67 | $26.69 | 120,800 | — | — |
| 2026-03-19 | $17.09 | $27.36 | 73,400 | — | — |
| 2026-03-18 | $17.05 | $27.30 | 58,100 | — | — |
| 2026-03-17 | $17.31 | $27.71 | 100,800 | — | — |
| 2026-03-16 | $16.85 | $26.98 | 79,300 | — | — |
| 2026-03-13 | $16.77 | $26.85 | 67,100 | — | — |
| 2026-03-12 | $16.69 | $26.72 | 77,700 | — | — |
| 2026-03-11 | $17.28 | $27.67 | 65,300 | — | — |
| 2026-03-10 | $17.44 | $27.92 | 77,400 | — | — |
| 2026-03-09 | $17.34 | $27.76 | 160,700 | — | — |
| 2026-03-06 | $17.52 | $27.55 | 147,000 | — | — |
| 2026-03-05 | $18.06 | $28.40 | 144,800 | — | — |
| 2026-03-04 | $17.56 | $27.62 | 128,000 | — | — |
| 2026-03-03 | $17.12 | $26.93 | 118,700 | — | — |
| 2026-03-02 | $17.41 | $27.38 | 235,600 | — | — |
| 2026-02-27 | $16.57 | $26.06 | 307,500 | — | — |
| 2026-02-26 | $18.17 | $28.58 | 84,300 | — | — |
| 2026-02-25 | $18.30 | $28.78 | 103,100 | — | — |
| 2026-02-24 | $18.68 | $29.38 | 58,800 | — | — |
| 2026-02-23 | $18.79 | $29.55 | 106,900 | — | — |
| 2026-02-20 | $18.68 | $29.38 | 115,100 | — | — |
| 2026-02-19 | $19.37 | $30.46 | 103,900 | — | — |
| 2026-02-18 | $19.06 | $29.98 | 154,700 | — | — |
| 2026-02-17 | $18.69 | $29.39 | 108,900 | — | — |
| 2026-02-13 | $18.20 | $28.62 | 104,100 | — | — |
| 2026-02-12 | $18.20 | $28.62 | 71,800 | — | — |
| 2026-02-11 | $18.41 | $28.95 | 100,300 | — | — |
| 2026-02-10 | $18.57 | $29.21 | 103,800 | — | — |
| 2026-02-09 | $18.90 | $29.72 | 146,000 | — | — |
| 2026-02-06 | $17.97 | $28.26 | 86,200 | — | — |
| 2026-02-05 | $17.68 | $27.81 | 64,000 | — | — |
| 2026-02-04 | $18.00 | $28.31 | 118,600 | — | — |
| 2026-02-03 | $18.09 | $28.45 | 97,400 | — | — |
| 2026-02-02 | $18.74 | $29.47 | 216,100 | — | — |
| 2026-01-30 | $17.96 | $28.25 | 87,500 | — | — |
| 2026-01-29 | $18.09 | $28.45 | 78,700 | — | — |
| 2026-01-28 | $18.49 | $29.08 | 150,400 | — | — |
| 2026-01-27 | $18.45 | $29.02 | 177,100 | — | — |
| 2026-01-26 | $18.22 | $28.66 | 180,900 | — | — |
| 2026-01-23 | $19.02 | $29.91 | 176,400 | — | — |
| 2026-01-22 | $19.44 | $30.57 | 189,500 | — | — |
| 2026-01-21 | $18.71 | $29.43 | 192,300 | — | — |
| 2026-01-20 | $18.52 | $29.13 | 483,400 | — | — |
| 2026-01-16 | $16.51 | $25.97 | 75,400 | — | — |
| 2026-01-15 | $16.44 | $25.86 | 73,200 | — | — |
| 2026-01-14 | $16.34 | $25.70 | 119,200 | — | — |
| 2026-01-13 | $16.22 | $25.51 | 48,400 | — | — |
| 2026-01-12 | $16.40 | $25.79 | 117,900 | — | — |
| 2026-01-09 | $16.15 | $25.40 | 39,100 | — | — |
| 2026-01-08 | $16.19 | $25.46 | 43,200 | — | — |
| 2026-01-07 | $15.85 | $24.93 | 50,500 | — | — |
| 2026-01-06 | $16.21 | $25.49 | 68,400 | — | — |
| 2026-01-05 | $16.00 | $25.16 | 183,200 | — | — |
| 2026-01-02 | $15.83 | $24.90 | 217,000 | — | — |