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
- 2018-02-02 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 | — | — | — | $13.99 | 3,740 |
| 2026-09-03 | — | — | — | $14.51 | 10,381 |
| 2026-09-02 | — | — | — | $13.83 | 8,084 |
| 2026-09-01 | — | — | — | $13.51 | 10,791 |
| 2026-08-31 | — | — | — | $13.49 | 9,931 |
| 2026-08-28 | — | — | — | $13.30 | 3,247 |
| 2026-08-27 | $13.53 | $17.00 | 178,300 | $13.62 | 11,934 |
| 2026-08-26 | $13.71 | $17.23 | 191,200 | $13.69 | 13,338 |
| 2026-08-25 | $13.51 | $16.97 | 126,300 | $13.35 | 5,748 |
| 2026-08-24 | $13.32 | $16.74 | 278,400 | $12.78 | 12,578 |
| 2026-08-21 | $12.98 | $16.31 | 159,800 | $13.05 | 7,830 |
| 2026-08-20 | $12.89 | $16.20 | 192,100 | $12.92 | 7,591 |
| 2026-08-19 | $12.90 | $16.21 | 183,900 | $13.06 | 10,094 |
| 2026-08-18 | $12.77 | $16.04 | 178,500 | $13.11 | 9,398 |
| 2026-08-17 | $13.05 | $16.40 | 105,100 | $13.31 | 4,069 |
| 2026-08-14 | $13.12 | $16.48 | 298,300 | $13.27 | 11,480 |
| 2026-08-13 | $13.28 | $16.69 | 262,200 | $13.35 | 23,740 |
| 2026-08-12 | $13.27 | $16.67 | 379,100 | $13.21 | 30,341 |
| 2026-08-11 | $13.31 | $16.72 | 435,000 | $13.90 | 10,149 |
| 2026-08-10 | $13.79 | $17.33 | 245,700 | $13.74 | 7,304 |
| 2026-08-07 | $13.98 | $17.56 | 262,800 | $13.77 | 10,942 |
| 2026-08-06 | $13.82 | $17.36 | 188,900 | $14.36 | 4,334 |
| 2026-08-05 | $14.29 | $17.95 | 175,300 | $14.72 | 14,140 |
| 2026-08-04 | $14.46 | $18.17 | 282,000 | $15.02 | 16,496 |
| 2026-08-03 | $14.95 | $18.78 | 171,100 | $14.95 | 5,815 |
| 2026-07-31 | $15.26 | $19.17 | 225,700 | $15.78 | 7,238 |
| 2026-07-30 | $15.50 | $19.47 | 434,400 | $15.05 | 18,468 |
| 2026-07-29 | $14.38 | $18.07 | 205,100 | $14.50 | 8,927 |
| 2026-07-28 | $14.53 | $18.26 | 145,700 | $14.78 | 7,496 |
| 2026-07-27 | $14.88 | $18.70 | 157,100 | $14.96 | 7,900 |
| 2026-07-24 | $14.78 | $18.57 | 188,500 | $14.98 | 4,274 |
| 2026-07-23 | $15.26 | $19.17 | 160,400 | $15.31 | 9,000 |
| 2026-07-22 | $15.45 | $19.41 | 229,300 | $15.21 | 5,759 |
| 2026-07-21 | $14.98 | $18.82 | 170,100 | $14.74 | 10,814 |
| 2026-07-20 | $14.53 | $18.26 | 121,200 | $14.26 | 8,275 |
| 2026-07-17 | $14.27 | $17.93 | 157,900 | — | — |
| 2026-07-16 | $14.39 | $18.08 | 150,400 | — | — |
| 2026-07-15 | $14.99 | $18.83 | 180,900 | — | — |
| 2026-07-14 | $14.87 | $18.68 | 172,200 | — | — |
| 2026-07-13 | $14.78 | $18.57 | 165,700 | — | — |
| 2026-07-10 | $15.26 | $19.17 | 258,000 | — | — |
| 2026-07-09 | $14.41 | $18.10 | 204,800 | — | — |
| 2026-07-08 | $14.66 | $18.42 | 191,400 | — | — |
| 2026-07-07 | $14.86 | $18.67 | 175,400 | — | — |
| 2026-07-06 | $14.84 | $18.65 | 262,200 | — | — |
| 2026-07-02 | $14.66 | $18.42 | 266,600 | — | — |
| 2026-07-01 | $14.50 | $18.22 | 300,000 | — | — |
| 2026-06-30 | $14.86 | $18.67 | 371,400 | — | — |
| 2026-06-29 | $15.05 | $18.91 | 253,500 | — | — |
| 2026-06-26 | $14.78 | $18.57 | 248,000 | — | — |
| 2026-06-25 | $14.32 | $17.99 | 248,200 | — | — |
| 2026-06-24 | $14.11 | $17.73 | 402,300 | — | — |
| 2026-06-23 | $15.10 | $18.97 | 323,200 | — | — |
| 2026-06-22 | $15.55 | $19.54 | 187,500 | — | — |
| 2026-06-18 | $15.67 | $19.69 | 235,900 | — | — |
| 2026-06-17 | $15.71 | $19.74 | 294,400 | — | — |
| 2026-06-16 | $15.85 | $19.91 | 400,700 | — | — |
| 2026-06-15 | $15.86 | $19.93 | 133,900 | — | — |
| 2026-06-12 | $15.95 | $20.04 | 252,100 | — | — |
| 2026-06-11 | $15.96 | $20.05 | 715,700 | — | — |
| 2026-06-10 | $15.10 | $18.97 | 285,000 | — | — |
| 2026-06-09 | $14.82 | $18.62 | 297,500 | — | — |
| 2026-06-08 | $14.58 | $18.32 | 256,500 | — | — |
| 2026-06-05 | $14.64 | $18.39 | 182,200 | — | — |
| 2026-06-04 | $14.98 | $18.82 | 364,700 | — | — |
| 2026-06-03 | $15.07 | $18.93 | 379,300 | — | — |
| 2026-06-02 | $15.75 | $19.79 | 166,300 | — | — |
| 2026-06-01 | $16.01 | $20.12 | 370,100 | — | — |
| 2026-05-29 | $15.75 | $19.79 | 606,900 | — | — |
| 2026-05-28 | $15.19 | $19.08 | 311,000 | — | — |
| 2026-05-27 | $15.39 | $19.34 | 368,100 | — | — |
| 2026-05-26 | $14.46 | $18.17 | 296,600 | — | — |
| 2026-05-22 | $13.91 | $17.48 | 208,300 | — | — |
| 2026-05-21 | $14.47 | $18.18 | 338,800 | — | — |
| 2026-05-20 | $13.96 | $17.54 | 786,200 | — | — |
| 2026-05-19 | $13.90 | $17.46 | 199,100 | — | — |
| 2026-05-18 | $14.32 | $17.99 | 287,300 | — | — |
| 2026-05-15 | $13.75 | $17.28 | 215,200 | — | — |
| 2026-05-14 | $14.29 | $17.95 | 321,100 | — | — |
| 2026-05-13 | $14.18 | $17.82 | 236,700 | — | — |
| 2026-05-12 | $14.24 | $17.89 | 242,000 | — | — |
| 2026-05-11 | $14.54 | $18.27 | 236,800 | — | — |
| 2026-05-08 | $14.11 | $17.73 | 326,100 | — | — |
| 2026-05-07 | $14.59 | $18.33 | 400,500 | — | — |
| 2026-05-06 | $15.33 | $19.26 | 539,100 | — | — |
| 2026-05-05 | $14.27 | $17.93 | 531,800 | — | — |
| 2026-05-04 | $14.29 | $17.95 | 420,000 | — | — |
| 2026-05-01 | $14.00 | $17.59 | 582,800 | — | — |
| 2026-04-30 | $14.11 | $17.73 | 553,200 | — | — |
| 2026-04-29 | $14.35 | $18.03 | 284,800 | — | — |
| 2026-04-28 | $14.58 | $18.32 | 492,000 | — | — |
| 2026-04-27 | $14.31 | $17.98 | 261,400 | — | — |
| 2026-04-24 | $14.48 | $18.19 | 295,700 | — | — |
| 2026-04-23 | $14.56 | $18.29 | 274,800 | — | — |
| 2026-04-22 | $14.83 | $18.63 | 234,900 | — | — |
| 2026-04-21 | $15.26 | $19.17 | 248,800 | — | — |
| 2026-04-20 | $15.47 | $19.44 | 296,300 | — | — |
| 2026-04-17 | $15.42 | $19.37 | 362,200 | — | — |
| 2026-04-16 | $15.61 | $19.61 | 358,500 | — | — |
| 2026-04-15 | $15.40 | $19.35 | 350,400 | — | — |
| 2026-04-14 | $15.41 | $19.36 | 336,500 | — | — |
| 2026-04-13 | $16.16 | $20.30 | 609,200 | — | — |
| 2026-04-10 | $16.71 | $20.99 | 349,400 | — | — |
| 2026-04-09 | $16.79 | $21.10 | 563,700 | — | — |
| 2026-04-08 | $16.81 | $21.12 | 229,000 | — | — |
| 2026-04-07 | $16.67 | $20.94 | 283,400 | — | — |
| 2026-04-06 | $16.79 | $21.10 | 357,300 | — | — |
| 2026-04-02 | $17.06 | $21.43 | 276,000 | — | — |
| 2026-04-01 | $16.61 | $20.87 | 511,200 | — | — |
| 2026-03-31 | $16.83 | $21.15 | 743,700 | — | — |
| 2026-03-30 | $15.46 | $19.42 | 428,900 | — | — |
| 2026-03-27 | $14.80 | $18.59 | 460,600 | — | — |
| 2026-03-26 | $15.05 | $18.91 | 481,900 | — | — |
| 2026-03-25 | $15.77 | $19.81 | 331,800 | — | — |
| 2026-03-24 | $15.44 | $19.40 | 211,500 | — | — |
| 2026-03-23 | $15.40 | $19.35 | 357,400 | — | — |
| 2026-03-20 | $15.15 | $19.03 | 640,800 | — | — |
| 2026-03-19 | $15.86 | $19.93 | 805,400 | — | — |
| 2026-03-18 | $15.50 | $19.47 | 337,400 | — | — |
| 2026-03-17 | $15.53 | $19.51 | 300,800 | — | — |
| 2026-03-16 | $14.89 | $18.71 | 356,900 | — | — |
| 2026-03-13 | $15.15 | $19.03 | 408,900 | — | — |
| 2026-03-12 | $15.44 | $19.40 | 260,500 | — | — |
| 2026-03-11 | $15.84 | $19.90 | 535,700 | — | — |
| 2026-03-10 | $15.38 | $19.32 | 635,300 | — | — |
| 2026-03-09 | $14.34 | $18.02 | 379,500 | — | — |
| 2026-03-06 | $14.37 | $18.05 | 524,700 | — | — |
| 2026-03-05 | $14.72 | $18.49 | 305,800 | — | — |
| 2026-03-04 | $14.99 | $18.83 | 251,600 | — | — |
| 2026-03-03 | $14.70 | $18.47 | 217,100 | — | — |
| 2026-03-02 | $15.35 | $19.29 | 212,800 | — | — |
| 2026-02-27 | $15.69 | $19.71 | 460,500 | — | — |
| 2026-02-26 | $16.02 | $20.13 | 287,400 | — | — |
| 2026-02-25 | $15.80 | $19.85 | 117,600 | — | — |
| 2026-02-24 | $16.11 | $20.24 | 169,000 | — | — |
| 2026-02-23 | $15.77 | $19.81 | 316,200 | — | — |
| 2026-02-20 | $16.38 | $20.58 | 333,100 | — | — |
| 2026-02-19 | $16.43 | $20.64 | 544,800 | — | — |
| 2026-02-18 | $15.74 | $19.78 | 370,200 | — | — |
| 2026-02-17 | $15.18 | $19.07 | 137,500 | — | — |
| 2026-02-13 | $15.55 | $19.54 | 173,800 | — | — |
| 2026-02-12 | $15.22 | $19.12 | 259,700 | — | — |
| 2026-02-11 | $15.97 | $20.06 | 241,600 | — | — |
| 2026-02-10 | $16.14 | $20.28 | 347,100 | — | — |
| 2026-02-09 | $15.69 | $19.71 | 249,100 | — | — |
| 2026-02-06 | $15.61 | $19.61 | 325,300 | — | — |
| 2026-02-05 | $15.31 | $19.24 | 341,100 | — | — |
| 2026-02-04 | $15.92 | $20.00 | 302,300 | — | — |
| 2026-02-03 | $16.46 | $20.68 | 476,100 | — | — |
| 2026-02-02 | $16.30 | $20.48 | 229,800 | — | — |
| 2026-01-30 | $16.52 | $20.76 | 210,700 | — | — |
| 2026-01-29 | $17.13 | $21.52 | 328,000 | — | — |
| 2026-01-28 | $17.29 | $21.72 | 263,600 | — | — |
| 2026-01-27 | $17.50 | $21.99 | 605,100 | — | — |
| 2026-01-26 | $17.00 | $21.36 | 819,400 | — | — |
| 2026-01-23 | $16.45 | $20.67 | 284,000 | — | — |
| 2026-01-22 | $16.34 | $20.53 | 579,500 | — | — |
| 2026-01-21 | $15.77 | $19.81 | 447,900 | — | — |
| 2026-01-20 | $15.28 | $19.20 | 216,200 | — | — |
| 2026-01-16 | $15.29 | $19.21 | 305,800 | — | — |
| 2026-01-15 | $15.51 | $19.49 | 251,800 | — | — |
| 2026-01-14 | $15.54 | $19.52 | 197,400 | — | — |
| 2026-01-13 | $16.33 | $20.52 | 214,400 | — | — |
| 2026-01-12 | $16.36 | $20.55 | 304,500 | — | — |
| 2026-01-09 | $16.95 | $21.30 | 336,500 | — | — |
| 2026-01-08 | $16.52 | $20.76 | 211,300 | — | — |
| 2026-01-07 | $16.18 | $20.33 | 309,700 | — | — |
| 2026-01-06 | $16.57 | $20.82 | 404,700 | — | — |
| 2026-01-05 | $17.50 | $21.99 | 226,500 | — | — |
| 2026-01-02 | $17.35 | $21.80 | 216,800 | — | — |