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
- 2016-06-10 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 | — | — | — | $15.21 | 913 |
| 2026-09-03 | — | — | — | $15.29 | 1,483 |
| 2026-09-02 | — | — | — | $15.39 | 1,100 |
| 2026-09-01 | — | — | — | $15.38 | 155 |
| 2026-08-31 | — | — | — | $15.68 | 29 |
| 2026-08-28 | — | — | — | $16.12 | 323 |
| 2026-08-27 | $15.71 | $15.71 | 315,100 | $16.39 | 14,057 |
| 2026-08-26 | $16.42 | $16.42 | 18,400 | $16.66 | 312 |
| 2026-08-25 | $16.15 | $16.15 | 13,200 | $16.66 | 105 |
| 2026-08-24 | $16.80 | $16.80 | 11,300 | — | — |
| 2026-08-21 | $16.43 | $16.43 | 12,700 | $16.31 | 1,141 |
| 2026-08-20 | $15.50 | $15.50 | 13,700 | $15.92 | 355 |
| 2026-08-19 | $16.30 | $16.30 | 10,100 | $16.26 | 5 |
| 2026-08-18 | $17.27 | $17.27 | 35,800 | $17.76 | 603 |
| 2026-08-17 | $18.87 | $18.87 | 9,200 | — | — |
| 2026-08-14 | $19.67 | $19.67 | 9,400 | $20.51 | 7 |
| 2026-08-13 | $20.60 | $20.60 | 26,300 | $21.22 | 2,505 |
| 2026-08-12 | $20.21 | $20.21 | 31,100 | $20.00 | 2,077 |
| 2026-08-11 | $20.00 | $20.00 | 21,400 | $19.99 | 648 |
| 2026-08-10 | $19.79 | $19.79 | 17,200 | $19.50 | 866 |
| 2026-08-07 | $19.50 | $19.50 | 8,000 | $19.44 | 467 |
| 2026-08-06 | $19.18 | $19.18 | 8,600 | $19.45 | 183 |
| 2026-08-05 | $18.99 | $18.99 | 13,600 | $19.30 | 461 |
| 2026-08-04 | $18.76 | $18.76 | 14,200 | $19.03 | 400 |
| 2026-08-03 | $19.37 | $19.37 | 28,700 | $17.92 | 1,675 |
| 2026-07-31 | $17.66 | $17.66 | 10,700 | $17.50 | 161 |
| 2026-07-30 | $17.43 | $17.43 | 16,800 | $17.30 | 328 |
| 2026-07-29 | $16.93 | $16.93 | 9,300 | $17.03 | 807 |
| 2026-07-28 | $16.67 | $16.67 | 14,200 | $16.95 | 100 |
| 2026-07-27 | $17.20 | $17.20 | 38,500 | $16.63 | 3,381 |
| 2026-07-24 | $16.08 | $16.08 | 83,700 | $16.33 | 2,600 |
| 2026-07-23 | $15.60 | $15.60 | 26,900 | $15.68 | 630 |
| 2026-07-22 | $15.60 | $15.60 | 10,800 | $15.68 | 10 |
| 2026-07-21 | $15.80 | $15.80 | 42,900 | $16.69 | 712 |
| 2026-07-20 | $16.50 | $16.50 | 11,000 | — | — |
| 2026-07-17 | $15.98 | $15.98 | 7,600 | — | — |
| 2026-07-16 | $16.31 | $16.31 | 9,800 | — | — |
| 2026-07-15 | $16.52 | $16.52 | 11,700 | — | — |
| 2026-07-14 | $16.34 | $16.34 | 15,700 | — | — |
| 2026-07-13 | $17.27 | $17.27 | 19,100 | — | — |
| 2026-07-10 | $16.82 | $16.82 | 7,900 | — | — |
| 2026-07-09 | $16.70 | $16.70 | 15,600 | — | — |
| 2026-07-08 | $16.70 | $16.70 | 17,100 | — | — |
| 2026-07-07 | $16.15 | $16.15 | 19,700 | — | — |
| 2026-07-06 | $16.00 | $16.00 | 14,200 | — | — |
| 2026-07-02 | $16.10 | $16.10 | 47,800 | — | — |
| 2026-07-01 | $16.35 | $16.35 | 24,900 | — | — |
| 2026-06-30 | $15.95 | $15.95 | 25,500 | — | — |
| 2026-06-29 | $15.05 | $15.05 | 17,200 | — | — |
| 2026-06-26 | $15.13 | $15.13 | 32,000 | — | — |
| 2026-06-25 | $15.00 | $15.00 | 15,600 | — | — |
| 2026-06-24 | $15.00 | $15.00 | 19,100 | — | — |
| 2026-06-23 | $15.20 | $15.20 | 17,400 | — | — |
| 2026-06-22 | $15.61 | $15.61 | 14,700 | — | — |
| 2026-06-18 | $15.62 | $15.62 | 18,900 | — | — |
| 2026-06-17 | $15.42 | $15.42 | 9,700 | — | — |
| 2026-06-16 | $17.54 | $17.54 | 10,900 | — | — |
| 2026-06-15 | $19.65 | $19.65 | 4,600 | — | — |
| 2026-06-12 | $20.14 | $20.14 | 19,200 | — | — |
| 2026-06-11 | $22.00 | $22.00 | 6,700 | — | — |
| 2026-06-10 | $22.00 | $22.00 | 4,600 | — | — |
| 2026-06-09 | $21.97 | $21.97 | 7,500 | — | — |
| 2026-06-08 | $21.51 | $21.51 | 5,100 | — | — |
| 2026-06-05 | $22.50 | $22.50 | 3,200 | — | — |
| 2026-06-04 | $23.31 | $23.31 | 3,400 | — | — |
| 2026-06-03 | $24.74 | $24.74 | 1,900 | — | — |
| 2026-06-02 | $25.56 | $25.56 | 12,000 | — | — |
| 2026-06-01 | $25.40 | $25.40 | 9,700 | — | — |
| 2026-05-29 | $25.75 | $25.75 | 4,200 | — | — |
| 2026-05-28 | $25.80 | $25.80 | 5,200 | — | — |
| 2026-05-27 | $26.43 | $26.43 | 8,800 | — | — |
| 2026-05-26 | $26.30 | $26.30 | 8,000 | — | — |
| 2026-05-22 | $26.40 | $26.40 | 15,200 | — | — |
| 2026-05-21 | $27.00 | $27.00 | 5,900 | — | — |
| 2026-05-20 | $27.38 | $27.38 | 8,800 | — | — |
| 2026-05-19 | $26.83 | $26.83 | 2,100 | — | — |
| 2026-05-18 | $27.50 | $27.50 | 4,500 | — | — |
| 2026-05-15 | $28.75 | $28.75 | 16,600 | — | — |
| 2026-05-14 | $24.56 | $24.56 | 6,000 | — | — |
| 2026-05-13 | $25.70 | $25.70 | 3,500 | — | — |
| 2026-05-12 | $25.32 | $25.32 | 5,000 | — | — |
| 2026-05-11 | $27.00 | $27.00 | 1,500 | — | — |
| 2026-05-08 | $24.73 | $24.73 | 15,500 | — | — |
| 2026-05-07 | $23.60 | $23.60 | 4,500 | — | — |
| 2026-05-06 | $26.00 | $26.00 | 4,300 | — | — |
| 2026-05-05 | $28.01 | $28.01 | 2,400 | — | — |
| 2026-05-04 | $28.48 | $28.48 | 17,400 | — | — |
| 2026-05-01 | $28.49 | $28.49 | 10,900 | — | — |
| 2026-04-30 | $28.70 | $28.70 | 4,900 | — | — |
| 2026-04-29 | $27.99 | $27.99 | 2,100 | — | — |
| 2026-04-28 | $27.94 | $27.94 | 13,300 | — | — |
| 2026-04-27 | $26.35 | $26.35 | 32,300 | — | — |
| 2026-04-24 | $25.74 | $25.74 | 7,700 | — | — |
| 2026-04-23 | $25.90 | $25.90 | 14,500 | — | — |
| 2026-04-22 | $23.21 | $23.21 | 2,600 | — | — |
| 2026-04-21 | $24.05 | $24.05 | 7,900 | — | — |
| 2026-04-20 | $23.49 | $23.49 | 3,500 | — | — |
| 2026-04-17 | $24.04 | $24.04 | 4,800 | — | — |
| 2026-04-16 | $25.00 | $25.00 | 12,200 | — | — |
| 2026-04-15 | $26.00 | $26.00 | 18,600 | — | — |
| 2026-04-14 | $24.96 | $24.96 | 8,700 | — | — |
| 2026-04-13 | $22.30 | $22.30 | 9,700 | — | — |
| 2026-04-10 | $21.34 | $21.34 | 16,700 | — | — |
| 2026-04-09 | $21.50 | $21.50 | 17,400 | — | — |
| 2026-04-08 | $21.35 | $21.35 | 4,000 | — | — |
| 2026-04-07 | $21.30 | $21.30 | 2,200 | — | — |
| 2026-04-06 | $22.45 | $22.45 | 13,100 | — | — |
| 2026-04-02 | $22.45 | $22.45 | 19,800 | — | — |
| 2026-04-01 | $22.74 | $22.74 | 20,900 | — | — |
| 2026-03-31 | $19.91 | $19.91 | 13,200 | — | — |
| 2026-03-30 | $19.00 | $19.00 | 22,600 | — | — |
| 2026-03-27 | $18.90 | $18.90 | 19,900 | — | — |
| 2026-03-26 | $18.43 | $18.43 | 5,900 | — | — |
| 2026-03-25 | $19.08 | $19.08 | 14,100 | — | — |
| 2026-03-24 | $17.50 | $17.50 | 11,500 | — | — |
| 2026-03-23 | $16.63 | $16.63 | 1,700 | — | — |
| 2026-03-20 | $17.46 | $17.46 | 3,100 | — | — |
| 2026-03-19 | $18.64 | $18.64 | 14,500 | — | — |
| 2026-03-18 | $19.30 | $19.30 | 0 | — | — |
| 2026-03-17 | $19.30 | $19.30 | 3,000 | — | — |
| 2026-03-16 | $19.50 | $19.50 | 700 | — | — |
| 2026-03-13 | $19.14 | $19.14 | 12,100 | — | — |
| 2026-03-12 | $23.84 | $23.84 | 1,500 | — | — |
| 2026-03-11 | $24.08 | $24.08 | 3,700 | — | — |
| 2026-03-10 | $24.20 | $24.20 | 7,200 | — | — |
| 2026-03-09 | $24.99 | $24.99 | 600 | — | — |
| 2026-03-06 | $25.58 | $25.58 | 2,200 | — | — |
| 2026-03-05 | $25.50 | $25.50 | 16,400 | — | — |
| 2026-03-04 | $25.27 | $25.27 | 0 | — | — |
| 2026-03-03 | $25.27 | $25.27 | 6,800 | — | — |
| 2026-03-02 | $26.98 | $26.98 | 1,700 | — | — |
| 2026-02-27 | $27.50 | $27.50 | 2,300 | — | — |
| 2026-02-26 | $28.00 | $28.00 | 2,500 | — | — |
| 2026-02-25 | $27.50 | $27.50 | 3,300 | — | — |
| 2026-02-24 | $27.80 | $27.80 | 8,800 | — | — |
| 2026-02-23 | $25.80 | $25.80 | 700 | — | — |
| 2026-02-20 | $26.61 | $26.61 | 700 | — | — |
| 2026-02-19 | $26.61 | $26.61 | 0 | — | — |
| 2026-02-18 | $26.61 | $26.61 | 4,500 | — | — |
| 2026-02-17 | $26.26 | $26.26 | 3,300 | — | — |
| 2026-02-13 | $27.44 | $27.44 | 0 | — | — |
| 2026-02-12 | $27.44 | $27.44 | 5,000 | — | — |
| 2026-02-11 | $27.60 | $27.60 | 800 | — | — |
| 2026-02-10 | $27.60 | $27.60 | 2,800 | — | — |
| 2026-02-09 | $27.60 | $27.60 | 1,400 | — | — |
| 2026-02-06 | $28.18 | $28.18 | 8,000 | — | — |
| 2026-02-05 | $27.00 | $27.00 | 1,900 | — | — |
| 2026-02-04 | $26.77 | $26.77 | 2,800 | — | — |
| 2026-02-03 | $26.75 | $26.75 | 1,100 | — | — |
| 2026-02-02 | $26.50 | $26.50 | 4,900 | — | — |
| 2026-01-30 | $25.51 | $25.51 | 2,600 | — | — |
| 2026-01-29 | $26.17 | $26.17 | 2,600 | — | — |
| 2026-01-28 | $26.13 | $26.13 | 1,800 | — | — |
| 2026-01-27 | $26.03 | $26.03 | 2,100 | — | — |
| 2026-01-26 | $25.36 | $25.36 | 4,000 | — | — |
| 2026-01-23 | $25.07 | $25.07 | 3,300 | — | — |
| 2026-01-22 | $25.23 | $25.23 | 14,400 | — | — |
| 2026-01-21 | $25.11 | $25.11 | 8,800 | — | — |
| 2026-01-20 | $25.80 | $25.80 | 14,000 | — | — |
| 2026-01-16 | $28.46 | $28.46 | 1,800 | — | — |
| 2026-01-15 | $28.61 | $28.61 | 2,100 | — | — |
| 2026-01-14 | $29.33 | $29.33 | 4,100 | — | — |
| 2026-01-13 | $28.21 | $28.21 | 900 | — | — |
| 2026-01-12 | $29.33 | $29.33 | 5,200 | — | — |
| 2026-01-09 | $27.79 | $27.79 | 800 | — | — |
| 2026-01-08 | $28.00 | $28.00 | 1,800 | — | — |
| 2026-01-07 | $27.68 | $27.68 | 6,300 | — | — |
| 2026-01-06 | $27.31 | $27.31 | 11,600 | — | — |
| 2026-01-05 | $30.50 | $30.50 | 5,500 | — | — |
| 2026-01-02 | $31.26 | $31.26 | 4,900 | — | — |