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
- 2015-05-20 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 | — | — | — | $14.85 | 7,997 |
| 2026-09-03 | — | — | — | $14.89 | 5,416 |
| 2026-09-02 | — | — | — | $14.87 | 10,131 |
| 2026-09-01 | — | — | — | $14.78 | 11,180 |
| 2026-08-31 | — | — | — | $14.94 | 23,437 |
| 2026-08-28 | — | — | — | $15.04 | 21,906 |
| 2026-08-27 | $15.09 | $31.19 | 344,400 | $14.93 | 8,505 |
| 2026-08-26 | $14.94 | $30.88 | 241,600 | $14.89 | 9,359 |
| 2026-08-25 | $15.02 | $31.04 | 330,100 | $15.10 | 7,731 |
| 2026-08-24 | $15.13 | $31.27 | 368,500 | $14.94 | 15,223 |
| 2026-08-21 | $14.87 | $30.73 | 240,000 | $14.83 | 9,301 |
| 2026-08-20 | $14.87 | $30.73 | 330,900 | $14.67 | 9,405 |
| 2026-08-19 | $14.79 | $30.57 | 352,300 | $14.50 | 13,602 |
| 2026-08-18 | $14.79 | $29.89 | 426,000 | $14.89 | 15,892 |
| 2026-08-17 | $14.67 | $29.64 | 468,900 | $15.03 | 14,427 |
| 2026-08-14 | $15.08 | $30.47 | 276,100 | $15.28 | 9,537 |
| 2026-08-13 | $15.12 | $30.55 | 284,200 | $15.17 | 8,597 |
| 2026-08-12 | $15.01 | $30.33 | 287,700 | $15.02 | 9,055 |
| 2026-08-11 | $15.07 | $30.45 | 298,000 | $15.09 | 7,127 |
| 2026-08-10 | $15.12 | $30.55 | 434,400 | $15.80 | 14,495 |
| 2026-08-07 | $15.85 | $32.03 | 306,700 | $15.46 | 14,585 |
| 2026-08-06 | $15.58 | $31.48 | 616,600 | $15.46 | 14,924 |
| 2026-08-05 | $15.39 | $31.10 | 1,422,800 | $16.02 | 69,143 |
| 2026-08-04 | $17.71 | $35.79 | 524,900 | $18.14 | 29,488 |
| 2026-08-03 | $18.26 | $36.90 | 264,700 | $18.59 | 20,120 |
| 2026-07-31 | $18.31 | $37.00 | 166,800 | $18.53 | 8,925 |
| 2026-07-30 | $18.56 | $37.50 | 206,900 | $18.97 | 4,862 |
| 2026-07-29 | $18.75 | $37.89 | 212,800 | $18.99 | 23,357 |
| 2026-07-28 | $19.02 | $38.43 | 252,400 | $18.98 | 7,309 |
| 2026-07-27 | $18.82 | $38.03 | 162,400 | $18.76 | 7,380 |
| 2026-07-24 | $18.79 | $37.97 | 127,100 | $18.62 | 8,620 |
| 2026-07-23 | $18.51 | $37.40 | 174,900 | $18.19 | 5,700 |
| 2026-07-22 | $18.33 | $37.04 | 203,000 | $18.93 | 20,011 |
| 2026-07-21 | $18.98 | $38.35 | 293,600 | $18.69 | 11,791 |
| 2026-07-20 | $18.68 | $37.75 | 199,100 | $18.70 | 10,851 |
| 2026-07-17 | $18.81 | $38.01 | 262,600 | — | — |
| 2026-07-16 | $18.58 | $37.54 | 295,100 | — | — |
| 2026-07-15 | $17.97 | $36.31 | 166,100 | — | — |
| 2026-07-14 | $17.69 | $35.75 | 164,600 | — | — |
| 2026-07-13 | $18.07 | $36.51 | 134,500 | — | — |
| 2026-07-10 | $18.01 | $36.39 | 167,600 | — | — |
| 2026-07-09 | $17.81 | $35.99 | 258,600 | — | — |
| 2026-07-08 | $17.89 | $36.15 | 195,900 | — | — |
| 2026-07-07 | $18.01 | $36.39 | 226,500 | — | — |
| 2026-07-06 | $18.05 | $36.47 | 222,800 | — | — |
| 2026-07-02 | $18.31 | $37.00 | 204,300 | — | — |
| 2026-07-01 | $18.38 | $37.14 | 151,000 | — | — |
| 2026-06-30 | $18.28 | $36.94 | 178,900 | — | — |
| 2026-06-29 | $18.49 | $37.36 | 151,200 | — | — |
| 2026-06-26 | $18.33 | $37.04 | 594,300 | — | — |
| 2026-06-25 | $17.96 | $36.29 | 169,700 | — | — |
| 2026-06-24 | $18.03 | $36.43 | 188,400 | — | — |
| 2026-06-23 | $17.85 | $36.07 | 160,800 | — | — |
| 2026-06-22 | $17.50 | $35.36 | 175,200 | — | — |
| 2026-06-18 | $17.43 | $35.22 | 389,000 | — | — |
| 2026-06-17 | $17.44 | $35.24 | 140,600 | — | — |
| 2026-06-16 | $17.70 | $35.77 | 115,800 | — | — |
| 2026-06-15 | $17.59 | $35.54 | 134,000 | — | — |
| 2026-06-12 | $17.91 | $36.19 | 91,100 | — | — |
| 2026-06-11 | $17.87 | $36.11 | 142,000 | — | — |
| 2026-06-10 | $17.86 | $36.09 | 133,000 | — | — |
| 2026-06-09 | $17.70 | $35.77 | 159,100 | — | — |
| 2026-06-08 | $17.39 | $35.14 | 100,500 | — | — |
| 2026-06-05 | $17.49 | $35.34 | 124,000 | — | — |
| 2026-06-04 | $17.28 | $34.92 | 137,400 | — | — |
| 2026-06-03 | $17.00 | $34.35 | 189,000 | — | — |
| 2026-06-02 | $17.43 | $35.22 | 151,700 | — | — |
| 2026-06-01 | $17.25 | $34.86 | 195,800 | — | — |
| 2026-05-29 | $17.22 | $34.80 | 213,000 | — | — |
| 2026-05-28 | $17.37 | $35.10 | 163,900 | — | — |
| 2026-05-27 | $17.58 | $35.52 | 144,900 | — | — |
| 2026-05-26 | $17.56 | $35.48 | 129,100 | — | — |
| 2026-05-22 | $17.38 | $35.12 | 196,000 | — | — |
| 2026-05-21 | $17.72 | $35.81 | 212,500 | — | — |
| 2026-05-20 | $17.54 | $35.44 | 181,200 | — | — |
| 2026-05-19 | $17.34 | $35.04 | 141,300 | — | — |
| 2026-05-18 | $17.29 | $34.94 | 159,300 | — | — |
| 2026-05-15 | $16.87 | $34.09 | 162,000 | — | — |
| 2026-05-14 | $17.08 | $34.51 | 167,500 | — | — |
| 2026-05-13 | $17.00 | $34.35 | 237,800 | — | — |
| 2026-05-12 | $17.02 | $34.39 | 313,400 | — | — |
| 2026-05-11 | $16.86 | $34.07 | 215,500 | — | — |
| 2026-05-08 | $17.58 | $34.55 | 255,400 | — | — |
| 2026-05-07 | $17.68 | $34.75 | 220,100 | — | — |
| 2026-05-06 | $17.51 | $34.42 | 239,600 | — | — |
| 2026-05-05 | $17.64 | $34.67 | 265,700 | — | — |
| 2026-05-04 | $17.17 | $33.75 | 293,400 | — | — |
| 2026-05-01 | $17.61 | $34.61 | 198,800 | — | — |
| 2026-04-30 | $17.22 | $33.85 | 168,900 | — | — |
| 2026-04-29 | $17.26 | $33.92 | 150,900 | — | — |
| 2026-04-28 | $17.58 | $34.55 | 130,200 | — | — |
| 2026-04-27 | $17.38 | $34.16 | 144,000 | — | — |
| 2026-04-24 | $17.20 | $33.81 | 179,600 | — | — |
| 2026-04-23 | $17.07 | $33.55 | 925,500 | — | — |
| 2026-04-22 | $17.13 | $33.67 | 137,700 | — | — |
| 2026-04-21 | $17.10 | $33.61 | 113,500 | — | — |
| 2026-04-20 | $17.47 | $34.34 | 114,400 | — | — |
| 2026-04-17 | $17.63 | $34.65 | 326,900 | — | — |
| 2026-04-16 | $17.54 | $34.48 | 124,200 | — | — |
| 2026-04-15 | $17.40 | $34.20 | 117,000 | — | — |
| 2026-04-14 | $17.38 | $34.16 | 122,900 | — | — |
| 2026-04-13 | $17.20 | $33.81 | 152,400 | — | — |
| 2026-04-10 | $17.14 | $33.69 | 156,600 | — | — |
| 2026-04-09 | $17.00 | $33.41 | 174,400 | — | — |
| 2026-04-08 | $16.68 | $32.78 | 201,200 | — | — |
| 2026-04-07 | $16.36 | $32.16 | 111,800 | — | — |
| 2026-04-06 | $16.04 | $31.53 | 103,300 | — | — |
| 2026-04-02 | $16.08 | $31.61 | 178,800 | — | — |
| 2026-04-01 | $15.80 | $31.06 | 147,000 | — | — |
| 2026-03-31 | $15.89 | $31.23 | 234,900 | — | — |
| 2026-03-30 | $15.71 | $30.88 | 170,500 | — | — |
| 2026-03-27 | $15.52 | $30.50 | 171,700 | — | — |
| 2026-03-26 | $15.99 | $31.43 | 185,000 | — | — |
| 2026-03-25 | $15.80 | $31.06 | 126,200 | — | — |
| 2026-03-24 | $15.87 | $31.19 | 121,800 | — | — |
| 2026-03-23 | $16.00 | $31.45 | 255,700 | — | — |
| 2026-03-20 | $15.54 | $30.54 | 530,100 | — | — |
| 2026-03-19 | $16.30 | $32.04 | 171,900 | — | — |
| 2026-03-18 | $16.29 | $32.02 | 170,600 | — | — |
| 2026-03-17 | $16.55 | $32.53 | 203,700 | — | — |
| 2026-03-16 | $16.54 | $32.51 | 224,300 | — | — |
| 2026-03-13 | $16.15 | $31.74 | 313,900 | — | — |
| 2026-03-12 | $16.16 | $31.76 | 349,200 | — | — |
| 2026-03-11 | $16.31 | $32.06 | 201,600 | — | — |
| 2026-03-10 | $16.55 | $32.53 | 473,600 | — | — |
| 2026-03-09 | $16.62 | $32.67 | 496,900 | — | — |
| 2026-03-06 | $16.67 | $32.77 | 167,500 | — | — |
| 2026-03-05 | $16.81 | $33.04 | 532,300 | — | — |
| 2026-03-04 | $17.26 | $33.92 | 450,000 | — | — |
| 2026-03-03 | $17.15 | $33.71 | 206,700 | — | — |
| 2026-03-02 | $17.32 | $34.04 | 477,000 | — | — |
| 2026-02-27 | $17.09 | $33.59 | 456,800 | — | — |
| 2026-02-26 | $17.02 | $33.45 | 267,200 | — | — |
| 2026-02-25 | $16.82 | $33.06 | 362,200 | — | — |
| 2026-02-24 | $16.77 | $32.96 | 304,900 | — | — |
| 2026-02-23 | $16.33 | $32.10 | 466,300 | — | — |
| 2026-02-20 | $17.04 | $32.55 | 531,600 | — | — |
| 2026-02-19 | $17.02 | $32.51 | 613,800 | — | — |
| 2026-02-18 | $17.25 | $32.95 | 544,300 | — | — |
| 2026-02-17 | $18.02 | $34.42 | 443,500 | — | — |
| 2026-02-13 | $17.64 | $33.70 | 503,200 | — | — |
| 2026-02-12 | $17.52 | $33.47 | 448,100 | — | — |
| 2026-02-11 | $17.93 | $34.25 | 311,100 | — | — |
| 2026-02-10 | $18.08 | $34.54 | 250,800 | — | — |
| 2026-02-09 | $17.96 | $34.31 | 235,000 | — | — |
| 2026-02-06 | $18.13 | $34.64 | 154,100 | — | — |
| 2026-02-05 | $18.14 | $34.65 | 270,900 | — | — |
| 2026-02-04 | $18.04 | $34.46 | 209,300 | — | — |
| 2026-02-03 | $17.55 | $33.53 | 265,500 | — | — |
| 2026-02-02 | $17.39 | $33.22 | 160,300 | — | — |
| 2026-01-30 | $17.28 | $33.01 | 155,700 | — | — |
| 2026-01-29 | $16.92 | $32.32 | 121,000 | — | — |
| 2026-01-28 | $16.66 | $31.83 | 199,500 | — | — |
| 2026-01-27 | $17.07 | $32.61 | 86,500 | — | — |
| 2026-01-26 | $17.03 | $32.53 | 138,500 | — | — |
| 2026-01-23 | $16.99 | $32.46 | 134,400 | — | — |
| 2026-01-22 | $17.12 | $32.71 | 188,200 | — | — |
| 2026-01-21 | $17.15 | $32.76 | 174,600 | — | — |
| 2026-01-20 | $17.15 | $32.76 | 188,100 | — | — |
| 2026-01-16 | $17.04 | $32.55 | 303,400 | — | — |
| 2026-01-15 | $17.06 | $32.59 | 121,900 | — | — |
| 2026-01-14 | $16.96 | $32.40 | 150,900 | — | — |
| 2026-01-13 | $16.89 | $32.27 | 103,500 | — | — |
| 2026-01-12 | $16.85 | $32.19 | 190,900 | — | — |
| 2026-01-09 | $16.90 | $32.29 | 158,400 | — | — |
| 2026-01-08 | $16.79 | $32.08 | 148,300 | — | — |
| 2026-01-07 | $16.83 | $32.15 | 238,300 | — | — |
| 2026-01-06 | $16.64 | $31.79 | 188,400 | — | — |
| 2026-01-05 | $16.37 | $31.27 | 194,200 | — | — |
| 2026-01-02 | $16.33 | $31.20 | 260,200 | — | — |