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
- 2017-11-20 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 | — | — | — | $15.69 | 14,365 |
| 2026-09-03 | — | — | — | $15.98 | 17,211 |
| 2026-09-02 | — | — | — | $15.56 | 32,831 |
| 2026-09-01 | — | — | — | $15.56 | 19,995 |
| 2026-08-31 | — | — | — | $15.53 | 18,585 |
| 2026-08-28 | — | — | — | $15.53 | 13,397 |
| 2026-08-27 | $15.45 | $16.62 | 420,400 | $15.44 | 22,309 |
| 2026-08-26 | $15.48 | $16.65 | 420,300 | $15.37 | 18,158 |
| 2026-08-25 | $15.60 | $16.78 | 520,800 | $15.30 | 17,655 |
| 2026-08-24 | $15.39 | $16.56 | 485,500 | $15.59 | 16,934 |
| 2026-08-21 | $15.50 | $16.67 | 463,800 | $15.16 | 34,325 |
| 2026-08-20 | $15.02 | $16.16 | 292,900 | $15.09 | 12,416 |
| 2026-08-19 | $15.12 | $16.27 | 367,200 | $15.20 | 20,583 |
| 2026-08-18 | $14.99 | $16.13 | 550,900 | $14.95 | 33,217 |
| 2026-08-17 | $14.88 | $16.01 | 521,600 | $14.68 | 27,694 |
| 2026-08-14 | $14.63 | $15.74 | 432,700 | $15.63 | 17,170 |
| 2026-08-13 | $15.56 | $16.74 | 821,900 | $15.23 | 58,593 |
| 2026-08-12 | $15.02 | $16.16 | 663,700 | $14.83 | 27,641 |
| 2026-08-11 | $14.84 | $15.96 | 894,300 | $14.93 | 39,112 |
| 2026-08-10 | $14.65 | $15.76 | 374,800 | $14.76 | 19,468 |
| 2026-08-07 | $14.78 | $15.90 | 300,100 | $14.84 | 17,749 |
| 2026-08-06 | $14.84 | $15.96 | 492,400 | $14.82 | 18,553 |
| 2026-08-05 | $14.89 | $16.02 | 524,900 | $15.13 | 38,476 |
| 2026-08-04 | $15.03 | $16.17 | 562,900 | $14.99 | 42,980 |
| 2026-08-03 | $14.90 | $16.03 | 363,000 | $14.86 | 15,224 |
| 2026-07-31 | $14.55 | $15.65 | 369,100 | $14.50 | 22,378 |
| 2026-07-30 | $14.71 | $15.82 | 268,900 | $14.67 | 17,775 |
| 2026-07-29 | $14.85 | $15.98 | 434,500 | $15.07 | 15,670 |
| 2026-07-28 | $15.13 | $16.28 | 625,700 | $14.91 | 50,305 |
| 2026-07-27 | $14.79 | $15.91 | 354,800 | $15.07 | 23,893 |
| 2026-07-24 | $14.73 | $15.85 | 311,500 | $14.45 | 21,692 |
| 2026-07-23 | $14.36 | $15.45 | 467,900 | $14.50 | 34,220 |
| 2026-07-22 | $14.81 | $15.93 | 559,400 | $15.01 | 17,937 |
| 2026-07-21 | $14.79 | $15.91 | 267,200 | $14.66 | 14,785 |
| 2026-07-20 | $14.71 | $15.82 | 383,200 | $15.02 | 24,071 |
| 2026-07-17 | $14.95 | $16.08 | 396,600 | — | — |
| 2026-07-16 | $15.27 | $16.43 | 516,900 | — | — |
| 2026-07-15 | $15.19 | $16.34 | 688,900 | — | — |
| 2026-07-14 | $14.87 | $16.00 | 434,400 | — | — |
| 2026-07-13 | $14.89 | $16.02 | 515,500 | — | — |
| 2026-07-10 | $14.59 | $15.70 | 332,600 | — | — |
| 2026-07-09 | $14.41 | $15.50 | 298,200 | — | — |
| 2026-07-08 | $14.26 | $15.34 | 270,600 | — | — |
| 2026-07-07 | $14.44 | $15.53 | 420,000 | — | — |
| 2026-07-06 | $14.38 | $15.47 | 282,700 | — | — |
| 2026-07-02 | $14.72 | $15.84 | 317,400 | — | — |
| 2026-07-01 | $14.84 | $15.96 | 539,700 | — | — |
| 2026-06-30 | $14.40 | $15.49 | 490,600 | — | — |
| 2026-06-29 | $14.49 | $15.59 | 482,400 | — | — |
| 2026-06-26 | $14.49 | $15.59 | 1,293,400 | — | — |
| 2026-06-25 | $13.95 | $15.01 | 399,200 | — | — |
| 2026-06-24 | $13.99 | $15.05 | 367,300 | — | — |
| 2026-06-23 | $13.79 | $14.84 | 619,200 | — | — |
| 2026-06-22 | $13.33 | $14.34 | 667,500 | — | — |
| 2026-06-18 | $13.68 | $14.72 | 936,100 | — | — |
| 2026-06-17 | $13.79 | $14.84 | 553,100 | — | — |
| 2026-06-16 | $14.04 | $15.10 | 539,000 | — | — |
| 2026-06-15 | $14.15 | $15.06 | 463,900 | — | — |
| 2026-06-12 | $14.42 | $15.35 | 426,900 | — | — |
| 2026-06-11 | $14.65 | $15.59 | 294,300 | — | — |
| 2026-06-10 | $14.33 | $15.25 | 329,100 | — | — |
| 2026-06-09 | $14.22 | $15.14 | 369,100 | — | — |
| 2026-06-08 | $14.22 | $15.14 | 459,900 | — | — |
| 2026-06-05 | $14.44 | $15.37 | 296,500 | — | — |
| 2026-06-04 | $14.44 | $15.37 | 532,000 | — | — |
| 2026-06-03 | $14.25 | $15.17 | 321,900 | — | — |
| 2026-06-02 | $14.76 | $15.71 | 378,500 | — | — |
| 2026-06-01 | $14.75 | $15.70 | 426,800 | — | — |
| 2026-05-29 | $14.83 | $15.78 | 735,300 | — | — |
| 2026-05-28 | $14.85 | $15.81 | 346,500 | — | — |
| 2026-05-27 | $14.59 | $15.53 | 581,100 | — | — |
| 2026-05-26 | $14.33 | $15.25 | 429,200 | — | — |
| 2026-05-22 | $13.86 | $14.75 | 429,700 | — | — |
| 2026-05-21 | $13.54 | $14.41 | 386,500 | — | — |
| 2026-05-20 | $13.41 | $14.27 | 392,000 | — | — |
| 2026-05-19 | $13.31 | $14.17 | 276,200 | — | — |
| 2026-05-18 | $13.23 | $14.08 | 307,100 | — | — |
| 2026-05-15 | $13.15 | $14.00 | 325,100 | — | — |
| 2026-05-14 | $13.12 | $13.96 | 431,800 | — | — |
| 2026-05-13 | $13.34 | $14.20 | 562,600 | — | — |
| 2026-05-12 | $13.44 | $14.31 | 1,029,700 | — | — |
| 2026-05-11 | $13.84 | $14.73 | 465,400 | — | — |
| 2026-05-08 | $14.19 | $15.10 | 527,600 | — | — |
| 2026-05-07 | $13.99 | $14.89 | 595,500 | — | — |
| 2026-05-06 | $13.73 | $14.61 | 489,500 | — | — |
| 2026-05-05 | $13.67 | $14.55 | 504,000 | — | — |
| 2026-05-04 | $13.47 | $14.34 | 642,200 | — | — |
| 2026-05-01 | $13.67 | $14.55 | 544,000 | — | — |
| 2026-04-30 | $13.51 | $14.38 | 480,200 | — | — |
| 2026-04-29 | $13.41 | $14.27 | 421,100 | — | — |
| 2026-04-28 | $13.60 | $14.48 | 558,100 | — | — |
| 2026-04-27 | $13.16 | $14.01 | 605,100 | — | — |
| 2026-04-24 | $13.23 | $14.08 | 501,300 | — | — |
| 2026-04-23 | $13.07 | $13.91 | 470,400 | — | — |
| 2026-04-22 | $13.11 | $13.95 | 519,700 | — | — |
| 2026-04-21 | $12.83 | $13.66 | 518,300 | — | — |
| 2026-04-20 | $13.18 | $14.03 | 369,700 | — | — |
| 2026-04-17 | $13.08 | $13.92 | 541,600 | — | — |
| 2026-04-16 | $13.00 | $13.84 | 428,500 | — | — |
| 2026-04-15 | $13.04 | $13.88 | 547,300 | — | — |
| 2026-04-14 | $12.79 | $13.61 | 539,300 | — | — |
| 2026-04-13 | $12.68 | $13.50 | 505,800 | — | — |
| 2026-04-10 | $12.46 | $13.26 | 505,600 | — | — |
| 2026-04-09 | $12.47 | $13.27 | 632,900 | — | — |
| 2026-04-08 | $12.20 | $12.99 | 706,500 | — | — |
| 2026-04-07 | $12.22 | $13.01 | 528,400 | — | — |
| 2026-04-06 | $12.16 | $12.94 | 579,600 | — | — |
| 2026-04-02 | $11.94 | $12.71 | 613,200 | — | — |
| 2026-04-01 | $11.44 | $12.18 | 594,800 | — | — |
| 2026-03-31 | $11.37 | $12.10 | 681,200 | — | — |
| 2026-03-30 | $11.08 | $11.79 | 580,500 | — | — |
| 2026-03-27 | $10.74 | $11.43 | 639,400 | — | — |
| 2026-03-26 | $11.02 | $11.73 | 574,800 | — | — |
| 2026-03-25 | $11.36 | $12.09 | 1,321,900 | — | — |
| 2026-03-24 | $10.64 | $11.33 | 1,266,000 | — | — |
| 2026-03-23 | $10.88 | $11.58 | 1,006,500 | — | — |
| 2026-03-20 | $10.84 | $11.54 | 2,336,900 | — | — |
| 2026-03-19 | $11.08 | $11.79 | 1,130,400 | — | — |
| 2026-03-18 | $11.37 | $12.10 | 649,700 | — | — |
| 2026-03-17 | $11.63 | $12.38 | 500,900 | — | — |
| 2026-03-16 | $11.68 | $12.27 | 551,400 | — | — |
| 2026-03-13 | $11.51 | $12.09 | 545,800 | — | — |
| 2026-03-12 | $11.34 | $11.92 | 869,100 | — | — |
| 2026-03-11 | $11.82 | $12.42 | 714,000 | — | — |
| 2026-03-10 | $11.58 | $12.17 | 685,100 | — | — |
| 2026-03-09 | $12.04 | $12.65 | 925,500 | — | — |
| 2026-03-06 | $11.59 | $12.18 | 764,800 | — | — |
| 2026-03-05 | $11.96 | $12.57 | 865,300 | — | — |
| 2026-03-04 | $11.76 | $12.36 | 720,700 | — | — |
| 2026-03-03 | $11.77 | $12.37 | 869,700 | — | — |
| 2026-03-02 | $12.14 | $12.76 | 627,900 | — | — |
| 2026-02-27 | $12.20 | $12.82 | 586,500 | — | — |
| 2026-02-26 | $12.57 | $13.21 | 832,700 | — | — |
| 2026-02-25 | $12.69 | $13.33 | 1,519,900 | — | — |
| 2026-02-24 | $11.75 | $12.35 | 1,541,800 | — | — |
| 2026-02-23 | $12.67 | $13.31 | 492,600 | — | — |
| 2026-02-20 | $13.20 | $13.87 | 383,900 | — | — |
| 2026-02-19 | $13.44 | $14.12 | 418,100 | — | — |
| 2026-02-18 | $13.38 | $14.06 | 366,600 | — | — |
| 2026-02-17 | $13.12 | $13.79 | 563,100 | — | — |
| 2026-02-13 | $13.29 | $13.96 | 569,700 | — | — |
| 2026-02-12 | $13.34 | $14.02 | 452,500 | — | — |
| 2026-02-11 | $13.76 | $14.46 | 482,500 | — | — |
| 2026-02-10 | $14.17 | $14.89 | 305,800 | — | — |
| 2026-02-09 | $14.22 | $14.94 | 274,000 | — | — |
| 2026-02-06 | $14.24 | $14.96 | 519,700 | — | — |
| 2026-02-05 | $14.18 | $14.90 | 396,100 | — | — |
| 2026-02-04 | $14.76 | $15.51 | 542,200 | — | — |
| 2026-02-03 | $14.25 | $14.97 | 749,000 | — | — |
| 2026-02-02 | $14.47 | $15.20 | 746,600 | — | — |
| 2026-01-30 | $14.41 | $15.14 | 466,800 | — | — |
| 2026-01-29 | $14.54 | $15.28 | 554,700 | — | — |
| 2026-01-28 | $14.32 | $15.05 | 446,900 | — | — |
| 2026-01-27 | $14.75 | $15.50 | 471,300 | — | — |
| 2026-01-26 | $15.15 | $15.92 | 405,900 | — | — |
| 2026-01-23 | $15.64 | $16.43 | 413,600 | — | — |
| 2026-01-22 | $15.86 | $16.66 | 375,600 | — | — |
| 2026-01-21 | $15.74 | $16.54 | 309,200 | — | — |
| 2026-01-20 | $15.59 | $16.38 | 452,700 | — | — |
| 2026-01-16 | $15.81 | $16.61 | 501,900 | — | — |
| 2026-01-15 | $16.21 | $17.03 | 366,100 | — | — |
| 2026-01-14 | $16.27 | $17.10 | 395,300 | — | — |
| 2026-01-13 | $16.27 | $17.10 | 409,700 | — | — |
| 2026-01-12 | $16.11 | $16.93 | 284,800 | — | — |
| 2026-01-09 | $15.96 | $16.77 | 364,000 | — | — |
| 2026-01-08 | $16.02 | $16.83 | 571,100 | — | — |
| 2026-01-07 | $15.60 | $16.39 | 513,600 | — | — |
| 2026-01-06 | $16.12 | $16.94 | 455,700 | — | — |
| 2026-01-05 | $15.86 | $16.66 | 510,200 | — | — |
| 2026-01-02 | $15.73 | $16.53 | 616,900 | — | — |