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
- 2014-10-22 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 | — | — | — | $13.42 | 3,260 |
| 2026-09-03 | — | — | — | $13.62 | 6,496 |
| 2026-09-02 | — | — | — | $13.67 | 9,644 |
| 2026-09-01 | — | — | — | $13.67 | 10,268 |
| 2026-08-31 | — | — | — | $13.76 | 4,656 |
| 2026-08-28 | — | — | — | $14.17 | 6,400 |
| 2026-08-27 | $14.41 | $14.41 | 131,000 | $14.55 | 5,786 |
| 2026-08-26 | $14.52 | $14.52 | 242,500 | $14.64 | 7,183 |
| 2026-08-25 | $14.97 | $14.97 | 154,900 | $15.13 | 7,028 |
| 2026-08-24 | $14.14 | $14.14 | 122,700 | $14.36 | 3,541 |
| 2026-08-21 | $14.55 | $14.55 | 124,600 | $14.56 | 4,498 |
| 2026-08-20 | $14.24 | $14.24 | 119,300 | $14.45 | 2,214 |
| 2026-08-19 | $14.78 | $14.78 | 263,200 | $15.07 | 9,269 |
| 2026-08-18 | $14.47 | $14.47 | 164,300 | $14.94 | 8,200 |
| 2026-08-17 | $14.67 | $14.67 | 183,600 | $14.40 | 5,780 |
| 2026-08-14 | $14.02 | $14.02 | 128,500 | $13.79 | 4,865 |
| 2026-08-13 | $14.03 | $14.03 | 283,600 | $14.10 | 8,200 |
| 2026-08-12 | $14.14 | $14.14 | 146,700 | $14.18 | 4,308 |
| 2026-08-11 | $14.09 | $14.09 | 376,400 | $13.94 | 7,700 |
| 2026-08-10 | $14.27 | $14.27 | 474,100 | $13.46 | 9,447 |
| 2026-08-07 | $13.48 | $13.48 | 698,700 | $13.96 | 20,800 |
| 2026-08-06 | $13.74 | $13.74 | 1,019,600 | $14.28 | 43,169 |
| 2026-08-05 | $14.24 | $14.24 | 407,300 | $13.91 | 29,330 |
| 2026-08-04 | $13.71 | $13.71 | 330,500 | $13.65 | 38,140 |
| 2026-08-03 | $13.58 | $13.58 | 304,800 | $13.23 | 22,190 |
| 2026-07-31 | $13.50 | $13.50 | 351,700 | $13.58 | 6,010 |
| 2026-07-30 | $13.81 | $13.81 | 658,400 | $13.57 | 32,398 |
| 2026-07-29 | $13.73 | $13.73 | 420,000 | $13.77 | 37,405 |
| 2026-07-28 | $13.50 | $13.50 | 366,000 | $13.46 | 6,234 |
| 2026-07-27 | $13.90 | $13.90 | 380,700 | $13.81 | 10,513 |
| 2026-07-24 | $13.63 | $13.63 | 190,900 | $13.58 | 5,348 |
| 2026-07-23 | $13.86 | $13.86 | 101,700 | $13.35 | 6,708 |
| 2026-07-22 | $13.63 | $13.63 | 210,400 | $14.04 | 4,477 |
| 2026-07-21 | $14.22 | $14.22 | 478,900 | $14.26 | 10,602 |
| 2026-07-20 | $14.57 | $14.57 | 423,200 | $14.24 | 54,409 |
| 2026-07-17 | $14.70 | $14.70 | 566,200 | — | — |
| 2026-07-16 | $14.86 | $14.86 | 379,100 | — | — |
| 2026-07-15 | $15.71 | $15.71 | 142,900 | — | — |
| 2026-07-14 | $15.92 | $15.92 | 252,500 | — | — |
| 2026-07-13 | $15.98 | $15.98 | 129,600 | — | — |
| 2026-07-10 | $16.49 | $16.49 | 151,100 | — | — |
| 2026-07-09 | $16.08 | $16.08 | 109,700 | — | — |
| 2026-07-08 | $16.75 | $16.75 | 137,300 | — | — |
| 2026-07-07 | $17.35 | $17.35 | 366,100 | — | — |
| 2026-07-06 | $15.61 | $15.61 | 159,100 | — | — |
| 2026-07-02 | $15.82 | $15.82 | 195,900 | — | — |
| 2026-07-01 | $15.73 | $15.73 | 266,200 | — | — |
| 2026-06-30 | $16.40 | $16.40 | 240,900 | — | — |
| 2026-06-29 | $16.00 | $16.00 | 507,700 | — | — |
| 2026-06-26 | $16.01 | $16.01 | 208,800 | — | — |
| 2026-06-25 | $16.02 | $16.02 | 716,400 | — | — |
| 2026-06-24 | $15.60 | $15.60 | 436,900 | — | — |
| 2026-06-23 | $16.11 | $16.11 | 376,500 | — | — |
| 2026-06-22 | $15.70 | $15.70 | 437,200 | — | — |
| 2026-06-18 | $15.53 | $15.53 | 320,300 | — | — |
| 2026-06-17 | $16.28 | $16.28 | 225,100 | — | — |
| 2026-06-16 | $16.75 | $16.75 | 160,800 | — | — |
| 2026-06-15 | $18.12 | $18.12 | 175,900 | — | — |
| 2026-06-12 | $17.42 | $17.42 | 991,700 | — | — |
| 2026-06-11 | $16.54 | $16.54 | 92,200 | — | — |
| 2026-06-10 | $16.04 | $16.04 | 297,800 | — | — |
| 2026-06-09 | $16.03 | $16.03 | 117,900 | — | — |
| 2026-06-08 | $16.00 | $16.00 | 178,500 | — | — |
| 2026-06-05 | $16.59 | $16.59 | 273,500 | — | — |
| 2026-06-04 | $17.58 | $17.58 | 173,300 | — | — |
| 2026-06-03 | $17.70 | $17.70 | 162,600 | — | — |
| 2026-06-02 | $18.23 | $18.23 | 251,700 | — | — |
| 2026-06-01 | $18.80 | $18.80 | 180,900 | — | — |
| 2026-05-29 | $19.10 | $19.10 | 270,300 | — | — |
| 2026-05-28 | $18.99 | $18.99 | 420,300 | — | — |
| 2026-05-27 | $18.50 | $18.50 | 1,070,000 | — | — |
| 2026-05-26 | $18.16 | $18.16 | 175,200 | — | — |
| 2026-05-22 | $18.18 | $18.18 | 93,000 | — | — |
| 2026-05-21 | $18.57 | $18.57 | 168,100 | — | — |
| 2026-05-20 | $18.54 | $18.54 | 108,200 | — | — |
| 2026-05-19 | $18.51 | $18.51 | 118,100 | — | — |
| 2026-05-18 | $18.75 | $18.75 | 174,400 | — | — |
| 2026-05-15 | $19.65 | $19.65 | 67,000 | — | — |
| 2026-05-14 | $19.84 | $19.84 | 175,000 | — | — |
| 2026-05-13 | $19.60 | $19.60 | 196,300 | — | — |
| 2026-05-12 | $20.00 | $20.00 | 174,600 | — | — |
| 2026-05-11 | $20.36 | $20.36 | 173,800 | — | — |
| 2026-05-08 | $19.73 | $19.73 | 127,400 | — | — |
| 2026-05-07 | $19.99 | $19.99 | 108,100 | — | — |
| 2026-05-06 | $20.10 | $20.10 | 291,300 | — | — |
| 2026-05-05 | $19.49 | $19.49 | 249,100 | — | — |
| 2026-05-04 | $19.47 | $19.47 | 354,400 | — | — |
| 2026-05-01 | $19.87 | $19.87 | 153,600 | — | — |
| 2026-04-30 | $21.00 | $21.00 | 243,600 | — | — |
| 2026-04-29 | $20.30 | $20.30 | 105,800 | — | — |
| 2026-04-28 | $20.80 | $20.80 | 161,100 | — | — |
| 2026-04-27 | $20.39 | $20.39 | 160,900 | — | — |
| 2026-04-24 | $19.80 | $19.80 | 152,900 | — | — |
| 2026-04-23 | $19.34 | $19.34 | 163,700 | — | — |
| 2026-04-22 | $19.64 | $19.64 | 292,200 | — | — |
| 2026-04-21 | $19.97 | $19.97 | 386,500 | — | — |
| 2026-04-20 | $21.00 | $21.00 | 293,700 | — | — |
| 2026-04-17 | $21.34 | $21.34 | 236,600 | — | — |
| 2026-04-16 | $20.61 | $20.61 | 77,500 | — | — |
| 2026-04-15 | $21.25 | $21.25 | 193,200 | — | — |
| 2026-04-14 | $21.64 | $21.64 | 311,400 | — | — |
| 2026-04-13 | $22.14 | $22.14 | 394,400 | — | — |
| 2026-04-10 | $20.59 | $20.59 | 182,000 | — | — |
| 2026-04-09 | $21.40 | $21.40 | 117,700 | — | — |
| 2026-04-08 | $21.51 | $21.51 | 118,800 | — | — |
| 2026-04-07 | $20.45 | $20.45 | 191,200 | — | — |
| 2026-04-06 | $20.36 | $20.36 | 159,700 | — | — |
| 2026-04-02 | $21.06 | $21.06 | 446,600 | — | — |
| 2026-04-01 | $20.50 | $20.50 | 404,600 | — | — |
| 2026-03-31 | $20.89 | $20.89 | 395,200 | — | — |
| 2026-03-30 | $19.56 | $19.56 | 201,200 | — | — |
| 2026-03-27 | $20.00 | $20.00 | 275,600 | — | — |
| 2026-03-26 | $20.21 | $20.21 | 200,300 | — | — |
| 2026-03-25 | $20.27 | $20.27 | 348,400 | — | — |
| 2026-03-24 | $19.55 | $19.55 | 210,000 | — | — |
| 2026-03-23 | $20.19 | $20.19 | 201,300 | — | — |
| 2026-03-20 | $19.09 | $19.09 | 294,500 | — | — |
| 2026-03-19 | $19.45 | $19.45 | 129,200 | — | — |
| 2026-03-18 | $19.45 | $19.45 | 180,400 | — | — |
| 2026-03-17 | $19.84 | $19.84 | 171,400 | — | — |
| 2026-03-16 | $20.36 | $20.36 | 213,100 | — | — |
| 2026-03-13 | $20.53 | $20.53 | 400,100 | — | — |
| 2026-03-12 | $20.06 | $20.06 | 542,500 | — | — |
| 2026-03-11 | $20.71 | $20.71 | 718,600 | — | — |
| 2026-03-10 | $23.54 | $23.54 | 293,000 | — | — |
| 2026-03-09 | $22.90 | $22.90 | 212,300 | — | — |
| 2026-03-06 | $21.87 | $21.87 | 358,000 | — | — |
| 2026-03-05 | $22.08 | $22.08 | 276,100 | — | — |
| 2026-03-04 | $22.79 | $22.79 | 173,800 | — | — |
| 2026-03-03 | $21.87 | $21.87 | 179,300 | — | — |
| 2026-03-02 | $23.25 | $23.25 | 316,700 | — | — |
| 2026-02-27 | $20.99 | $20.99 | 372,500 | — | — |
| 2026-02-26 | $21.52 | $21.52 | 120,300 | — | — |
| 2026-02-25 | $22.23 | $22.23 | 142,800 | — | — |
| 2026-02-24 | $22.27 | $22.27 | 81,300 | — | — |
| 2026-02-23 | $21.23 | $21.23 | 79,500 | — | — |
| 2026-02-20 | $21.46 | $21.46 | 75,800 | — | — |
| 2026-02-19 | $21.07 | $21.07 | 100,900 | — | — |
| 2026-02-18 | $20.55 | $20.55 | 115,600 | — | — |
| 2026-02-17 | $20.70 | $20.70 | 254,200 | — | — |
| 2026-02-13 | $20.90 | $20.90 | 196,600 | — | — |
| 2026-02-12 | $21.69 | $21.69 | 176,900 | — | — |
| 2026-02-11 | $22.60 | $22.60 | 149,900 | — | — |
| 2026-02-10 | $23.80 | $23.80 | 343,000 | — | — |
| 2026-02-09 | $22.22 | $22.22 | 363,800 | — | — |
| 2026-02-06 | $21.26 | $21.26 | 352,100 | — | — |
| 2026-02-05 | $21.46 | $21.46 | 425,200 | — | — |
| 2026-02-04 | $23.41 | $23.41 | 747,400 | — | — |
| 2026-02-03 | $22.50 | $22.50 | 608,500 | — | — |
| 2026-02-02 | $21.59 | $21.59 | 247,100 | — | — |
| 2026-01-30 | $21.61 | $21.61 | 395,600 | — | — |
| 2026-01-29 | $22.96 | $22.96 | 423,800 | — | — |
| 2026-01-28 | $23.77 | $23.77 | 295,700 | — | — |
| 2026-01-27 | $24.44 | $24.44 | 432,800 | — | — |
| 2026-01-26 | $22.87 | $22.87 | 395,200 | — | — |
| 2026-01-23 | $24.54 | $24.54 | 1,098,000 | — | — |
| 2026-01-22 | $23.04 | $23.04 | 942,200 | — | — |
| 2026-01-21 | $21.67 | $21.67 | 571,300 | — | — |
| 2026-01-20 | $20.89 | $20.89 | 725,600 | — | — |
| 2026-01-16 | $20.78 | $20.78 | 662,300 | — | — |
| 2026-01-15 | $18.80 | $18.80 | 378,500 | — | — |
| 2026-01-14 | $17.34 | $17.34 | 335,200 | — | — |
| 2026-01-13 | $17.03 | $17.03 | 383,800 | — | — |
| 2026-01-12 | $17.93 | $17.93 | 212,400 | — | — |
| 2026-01-09 | $17.01 | $17.01 | 249,300 | — | — |
| 2026-01-08 | $17.00 | $17.00 | 369,300 | — | — |
| 2026-01-07 | $17.99 | $17.99 | 370,700 | — | — |
| 2026-01-06 | $16.63 | $16.63 | 575,700 | — | — |
| 2026-01-05 | $16.99 | $16.99 | 503,100 | — | — |
| 2026-01-02 | $19.05 | $19.05 | 377,300 | — | — |