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
- 2021-10-13 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $17.77 | 3 |
| 2026-09-01 | — | — | — | $17.63 | 106 |
| 2026-08-31 | — | — | — | $17.80 | 89 |
| 2026-08-27 | $17.39 | $17.39 | 6,800 | — | — |
| 2026-08-26 | $17.39 | $17.39 | 4,800 | $17.46 | 1 |
| 2026-08-25 | $17.37 | $17.37 | 2,700 | — | — |
| 2026-08-24 | $17.37 | $17.37 | 3,400 | — | — |
| 2026-08-21 | $17.36 | $17.36 | 0 | — | — |
| 2026-08-20 | $17.36 | $17.36 | 0 | $17.50 | 2 |
| 2026-08-19 | $17.36 | $17.36 | 1,000 | $17.38 | 1 |
| 2026-08-18 | $17.53 | $17.53 | 600 | — | — |
| 2026-08-17 | $17.61 | $17.61 | 8,900 | $18.63 | 107 |
| 2026-08-14 | $17.27 | $17.27 | 0 | $17.58 | 4 |
| 2026-08-13 | $17.27 | $17.27 | 2,300 | — | — |
| 2026-08-12 | $17.26 | $17.26 | 7,500 | — | — |
| 2026-08-11 | $17.15 | $17.15 | 500 | $16.78 | 5 |
| 2026-08-10 | $17.00 | $17.00 | 3,100 | $16.78 | 2 |
| 2026-08-07 | $17.34 | $17.34 | 4,200 | — | — |
| 2026-08-06 | $16.95 | $16.95 | 600 | — | — |
| 2026-08-05 | $17.00 | $17.00 | 200 | $16.88 | 1 |
| 2026-08-04 | $16.76 | $16.76 | 1,900 | $17.23 | 2 |
| 2026-08-03 | $16.77 | $16.77 | 800 | — | — |
| 2026-07-31 | $17.06 | $17.06 | 1,900 | — | — |
| 2026-07-30 | $16.75 | $16.75 | 1,600 | — | — |
| 2026-07-29 | $16.71 | $16.71 | 4,000 | — | — |
| 2026-07-28 | $16.90 | $16.90 | 3,100 | — | — |
| 2026-07-27 | $17.34 | $17.34 | 900 | — | — |
| 2026-07-24 | $16.60 | $16.60 | 500 | — | — |
| 2026-07-23 | $16.76 | $16.76 | 700 | — | — |
| 2026-07-22 | $16.92 | $16.92 | 1,100 | — | — |
| 2026-07-21 | $16.92 | $16.92 | 300 | — | — |
| 2026-07-20 | $17.17 | $17.17 | 1,000 | — | — |
| 2026-07-17 | $17.28 | $17.28 | 9,300 | — | — |
| 2026-07-16 | $16.75 | $16.75 | 900 | — | — |
| 2026-07-15 | $16.74 | $16.74 | 2,100 | — | — |
| 2026-07-14 | $16.75 | $16.75 | 4,600 | — | — |
| 2026-07-13 | $17.00 | $17.00 | 7,800 | — | — |
| 2026-07-10 | $16.70 | $16.70 | 1,100 | — | — |
| 2026-07-09 | $16.60 | $16.60 | 4,000 | — | — |
| 2026-07-08 | $16.59 | $16.59 | 8,500 | — | — |
| 2026-07-07 | $16.51 | $16.51 | 300 | — | — |
| 2026-07-06 | $16.51 | $16.51 | 1,800 | — | — |
| 2026-07-02 | $16.28 | $16.28 | 1,200 | — | — |
| 2026-07-01 | $16.56 | $16.56 | 700 | — | — |
| 2026-06-30 | $16.51 | $16.51 | 3,100 | — | — |
| 2026-06-29 | $16.51 | $16.51 | 600 | — | — |
| 2026-06-26 | $17.00 | $17.00 | 5,500 | — | — |
| 2026-06-25 | $16.50 | $16.50 | 400 | — | — |
| 2026-06-24 | $16.64 | $16.64 | 1,300 | — | — |
| 2026-06-23 | $16.47 | $16.47 | 0 | — | — |
| 2026-06-22 | $16.47 | $16.47 | 3,700 | — | — |
| 2026-06-18 | $16.43 | $16.43 | 4,100 | — | — |
| 2026-06-17 | $16.21 | $16.21 | 500 | — | — |
| 2026-06-16 | $16.07 | $16.07 | 1,000 | — | — |
| 2026-06-15 | $16.05 | $16.05 | 2,200 | — | — |
| 2026-06-12 | $16.07 | $16.07 | 300 | — | — |
| 2026-06-11 | $16.01 | $16.01 | 300 | — | — |
| 2026-06-10 | $16.02 | $16.02 | 17,200 | — | — |
| 2026-06-09 | $15.96 | $15.96 | 0 | — | — |
| 2026-06-08 | $15.96 | $15.96 | 300 | — | — |
| 2026-06-05 | $15.95 | $15.95 | 2,700 | — | — |
| 2026-06-04 | $16.01 | $16.01 | 3,400 | — | — |
| 2026-06-03 | $16.01 | $16.01 | 2,400 | — | — |
| 2026-06-02 | $16.00 | $16.00 | 3,800 | — | — |
| 2026-06-01 | $15.98 | $15.98 | 1,100 | — | — |
| 2026-05-29 | $15.92 | $15.92 | 400 | — | — |
| 2026-05-28 | $15.92 | $15.92 | 5,900 | — | — |
| 2026-05-27 | $15.95 | $15.95 | 5,500 | — | — |
| 2026-05-26 | $15.93 | $15.93 | 6,900 | — | — |
| 2026-05-22 | $15.91 | $15.91 | 2,300 | — | — |
| 2026-05-21 | $15.91 | $15.91 | 900 | — | — |
| 2026-05-20 | $15.85 | $15.85 | 8,600 | — | — |
| 2026-05-19 | $15.86 | $15.86 | 5,100 | — | — |
| 2026-05-18 | $15.86 | $15.86 | 2,300 | — | — |
| 2026-05-15 | $15.87 | $15.87 | 4,000 | — | — |
| 2026-05-14 | $15.90 | $15.90 | 23,600 | — | — |
| 2026-05-13 | $15.86 | $15.86 | 2,100 | — | — |
| 2026-05-12 | $15.95 | $15.95 | 15,400 | — | — |
| 2026-05-11 | $16.06 | $16.06 | 10,700 | — | — |
| 2026-05-08 | $16.04 | $16.04 | 4,400 | — | — |
| 2026-05-07 | $16.17 | $16.17 | 8,900 | — | — |
| 2026-05-06 | $15.87 | $15.87 | 900 | — | — |
| 2026-05-05 | $15.90 | $15.90 | 2,200 | — | — |
| 2026-05-04 | $15.91 | $15.91 | 18,300 | — | — |
| 2026-05-01 | $15.95 | $15.95 | 200 | — | — |
| 2026-04-30 | $15.96 | $15.96 | 1,800 | — | — |
| 2026-04-29 | $16.09 | $16.09 | 2,000 | — | — |
| 2026-04-28 | $15.98 | $15.98 | 1,400 | — | — |
| 2026-04-27 | $15.95 | $15.95 | 2,500 | — | — |
| 2026-04-24 | $15.99 | $15.99 | 3,200 | — | — |
| 2026-04-23 | $15.97 | $15.97 | 3,000 | — | — |
| 2026-04-22 | $16.00 | $16.00 | 4,000 | — | — |
| 2026-04-21 | $15.95 | $15.95 | 700 | — | — |
| 2026-04-20 | $15.95 | $15.95 | 2,000 | — | — |
| 2026-04-17 | $15.95 | $15.95 | 5,200 | — | — |
| 2026-04-16 | $15.96 | $15.96 | 3,100 | — | — |
| 2026-04-15 | $15.99 | $15.99 | 2,500 | — | — |
| 2026-04-14 | $15.97 | $15.97 | 17,800 | — | — |
| 2026-04-13 | $15.90 | $15.90 | 5,500 | — | — |
| 2026-04-10 | $15.95 | $15.95 | 23,000 | — | — |
| 2026-04-09 | $15.97 | $15.97 | 89,700 | — | — |
| 2026-04-08 | $17.10 | $17.10 | 10,400 | — | — |
| 2026-04-07 | $16.83 | $16.83 | 3,400 | — | — |
| 2026-04-06 | $16.83 | $16.83 | 1,700 | — | — |
| 2026-04-02 | $16.94 | $16.94 | 3,200 | — | — |
| 2026-04-01 | $16.85 | $16.85 | 16,400 | — | — |
| 2026-03-31 | $16.56 | $16.56 | 2,400 | — | — |
| 2026-03-30 | $16.56 | $16.56 | 400 | — | — |
| 2026-03-27 | $16.59 | $16.59 | 3,300 | — | — |
| 2026-03-26 | $16.56 | $16.56 | 200 | — | — |
| 2026-03-25 | $16.59 | $16.59 | 3,500 | — | — |
| 2026-03-24 | $16.56 | $16.56 | 1,400 | — | — |
| 2026-03-23 | $16.59 | $16.59 | 2,500 | — | — |
| 2026-03-20 | $16.58 | $16.58 | 900 | — | — |
| 2026-03-19 | $16.59 | $16.59 | 26,500 | — | — |
| 2026-03-18 | $16.54 | $16.54 | 1,800 | — | — |
| 2026-03-17 | $16.44 | $16.44 | 1,000 | — | — |
| 2026-03-16 | $16.42 | $16.42 | 1,500 | — | — |
| 2026-03-13 | $16.42 | $16.42 | 17,400 | — | — |
| 2026-03-12 | $16.47 | $16.47 | 11,100 | — | — |
| 2026-03-11 | $16.47 | $16.47 | 700 | — | — |
| 2026-03-10 | $16.45 | $16.45 | 18,600 | — | — |
| 2026-03-09 | $16.41 | $16.41 | 6,600 | — | — |
| 2026-03-06 | $16.41 | $16.41 | 700 | — | — |
| 2026-03-05 | $16.46 | $16.46 | 900 | — | — |
| 2026-03-04 | $16.50 | $16.50 | 1,400 | — | — |
| 2026-03-03 | $16.65 | $16.65 | 1,500 | — | — |
| 2026-03-02 | $16.45 | $16.45 | 1,400 | — | — |
| 2026-02-27 | $16.50 | $16.50 | 1,700 | — | — |
| 2026-02-26 | $16.85 | $16.85 | 1,500 | — | — |
| 2026-02-25 | $16.45 | $16.45 | 1,100 | — | — |
| 2026-02-24 | $16.84 | $16.84 | 2,600 | — | — |
| 2026-02-23 | $16.30 | $16.30 | 3,000 | — | — |
| 2026-02-20 | $16.14 | $16.14 | 5,600 | — | — |
| 2026-02-19 | $16.05 | $16.05 | 3,900 | — | — |
| 2026-02-18 | $16.00 | $16.00 | 6,600 | — | — |
| 2026-02-17 | $16.00 | $16.00 | 3,700 | — | — |
| 2026-02-13 | $16.01 | $16.01 | 5,800 | — | — |
| 2026-02-12 | $16.00 | $16.00 | 4,300 | — | — |
| 2026-02-11 | $16.00 | $16.00 | 7,400 | — | — |
| 2026-02-10 | $16.00 | $16.00 | 17,700 | — | — |
| 2026-02-09 | $15.82 | $15.82 | 2,400 | — | — |
| 2026-02-06 | $15.82 | $15.82 | 8,100 | — | — |
| 2026-02-05 | $15.55 | $15.55 | 600 | — | — |
| 2026-02-04 | $15.55 | $15.55 | 2,900 | — | — |
| 2026-02-03 | $15.55 | $15.55 | 2,500 | — | — |
| 2026-02-02 | $15.55 | $15.55 | 200 | — | — |
| 2026-01-30 | $15.55 | $15.55 | 14,500 | — | — |
| 2026-01-29 | $15.70 | $15.70 | 14,100 | — | — |
| 2026-01-28 | $15.70 | $15.70 | 1,800 | — | — |
| 2026-01-27 | $15.60 | $15.60 | 1,200 | — | — |
| 2026-01-26 | $15.68 | $15.68 | 5,800 | — | — |
| 2026-01-23 | $15.50 | $15.50 | 6,100 | — | — |
| 2026-01-22 | $15.60 | $15.60 | 4,100 | — | — |
| 2026-01-21 | $15.50 | $15.50 | 800 | — | — |
| 2026-01-20 | $15.60 | $15.60 | 4,600 | — | — |
| 2026-01-16 | $15.59 | $15.59 | 5,300 | — | — |
| 2026-01-15 | $15.50 | $15.50 | 3,800 | — | — |
| 2026-01-14 | $15.70 | $15.70 | 800 | — | — |
| 2026-01-13 | $15.55 | $15.55 | 1,600 | — | — |
| 2026-01-12 | $15.52 | $15.52 | 900 | — | — |
| 2026-01-09 | $15.51 | $15.51 | 2,900 | — | — |
| 2026-01-08 | $15.74 | $15.74 | 5,800 | — | — |
| 2026-01-07 | $15.60 | $15.60 | 15,700 | — | — |
| 2026-01-06 | $15.51 | $15.51 | 1,800 | — | — |
| 2026-01-05 | $15.62 | $15.62 | 1,700 | — | — |
| 2026-01-02 | $15.75 | $15.75 | 0 | — | — |