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
- 2018-05-03 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 | — | — | — | $16.37 | 10,071 |
| 2026-09-03 | — | — | — | $16.58 | 15,777 |
| 2026-09-02 | — | — | — | $16.40 | 60,088 |
| 2026-09-01 | — | — | — | $16.47 | 18,009 |
| 2026-08-31 | — | — | — | $16.33 | 27,511 |
| 2026-08-28 | — | — | — | $16.34 | 29,524 |
| 2026-08-27 | $16.39 | $16.39 | 402,600 | $16.30 | 22,811 |
| 2026-08-26 | $16.40 | $16.40 | 367,200 | $16.94 | 28,505 |
| 2026-08-25 | $16.92 | $16.92 | 503,700 | $16.91 | 29,105 |
| 2026-08-24 | $16.75 | $16.75 | 417,000 | $17.10 | 19,654 |
| 2026-08-21 | $17.14 | $17.14 | 509,100 | $16.91 | 18,565 |
| 2026-08-20 | $16.75 | $16.75 | 385,900 | $17.16 | 35,582 |
| 2026-08-19 | $17.15 | $17.15 | 531,000 | $17.14 | 29,849 |
| 2026-08-18 | $16.86 | $16.86 | 481,600 | $16.99 | 29,994 |
| 2026-08-17 | $17.05 | $17.05 | 532,600 | $16.73 | 55,708 |
| 2026-08-14 | $16.73 | $16.73 | 529,500 | $17.30 | 35,905 |
| 2026-08-13 | $17.36 | $17.36 | 814,800 | $17.10 | 67,838 |
| 2026-08-12 | $17.11 | $17.11 | 774,700 | $17.09 | 37,155 |
| 2026-08-11 | $17.22 | $17.22 | 1,228,800 | $16.82 | 74,263 |
| 2026-08-10 | $16.67 | $16.67 | 1,483,200 | $15.06 | 104,288 |
| 2026-08-07 | $15.11 | $15.11 | 1,212,800 | $15.70 | 88,888 |
| 2026-08-06 | $15.47 | $15.47 | 2,986,700 | $14.18 | 186,462 |
| 2026-08-05 | $12.63 | $12.63 | 432,600 | $13.23 | 32,926 |
| 2026-08-04 | $13.14 | $13.14 | 441,300 | $13.13 | 25,335 |
| 2026-08-03 | $13.04 | $13.04 | 579,900 | $12.46 | 33,842 |
| 2026-07-31 | $12.22 | $12.22 | 372,200 | $12.00 | 23,946 |
| 2026-07-30 | $12.04 | $12.04 | 306,900 | $11.75 | 16,596 |
| 2026-07-29 | $11.58 | $11.58 | 340,100 | $11.75 | 17,798 |
| 2026-07-28 | $11.55 | $11.55 | 586,300 | $11.96 | 32,978 |
| 2026-07-27 | $11.94 | $11.94 | 439,500 | $12.41 | 20,870 |
| 2026-07-24 | $12.22 | $12.22 | 301,400 | $12.49 | 14,205 |
| 2026-07-23 | $12.43 | $12.43 | 273,600 | $12.20 | 13,075 |
| 2026-07-22 | $12.53 | $12.53 | 278,000 | $12.88 | 17,408 |
| 2026-07-21 | $12.81 | $12.81 | 278,100 | $12.69 | 24,877 |
| 2026-07-20 | $12.59 | $12.59 | 329,800 | $12.80 | 24,969 |
| 2026-07-17 | $12.81 | $12.81 | 369,300 | — | — |
| 2026-07-16 | $12.85 | $12.85 | 378,400 | — | — |
| 2026-07-15 | $13.18 | $13.18 | 315,600 | — | — |
| 2026-07-14 | $13.14 | $13.14 | 281,700 | — | — |
| 2026-07-13 | $12.87 | $12.87 | 388,900 | — | — |
| 2026-07-10 | $13.01 | $13.01 | 294,500 | — | — |
| 2026-07-09 | $13.52 | $13.52 | 333,600 | — | — |
| 2026-07-08 | $13.10 | $13.10 | 309,200 | — | — |
| 2026-07-07 | $13.44 | $13.44 | 395,500 | — | — |
| 2026-07-06 | $13.48 | $13.48 | 481,100 | — | — |
| 2026-07-02 | $13.20 | $13.20 | 337,900 | — | — |
| 2026-07-01 | $12.91 | $12.91 | 390,300 | — | — |
| 2026-06-30 | $12.59 | $12.59 | 444,000 | — | — |
| 2026-06-29 | $12.95 | $12.95 | 640,600 | — | — |
| 2026-06-26 | $12.94 | $12.94 | 1,410,300 | — | — |
| 2026-06-25 | $12.32 | $12.32 | 267,600 | — | — |
| 2026-06-24 | $12.24 | $12.24 | 469,000 | — | — |
| 2026-06-23 | $12.29 | $12.29 | 613,200 | — | — |
| 2026-06-22 | $11.51 | $11.51 | 383,500 | — | — |
| 2026-06-18 | $11.69 | $11.69 | 582,700 | — | — |
| 2026-06-17 | $11.93 | $11.93 | 727,000 | — | — |
| 2026-06-16 | $11.54 | $11.54 | 430,900 | — | — |
| 2026-06-15 | $11.79 | $11.79 | 449,500 | — | — |
| 2026-06-12 | $11.72 | $11.72 | 299,600 | — | — |
| 2026-06-11 | $11.77 | $11.77 | 809,000 | — | — |
| 2026-06-10 | $11.19 | $11.19 | 600,100 | — | — |
| 2026-06-09 | $11.69 | $11.69 | 1,043,900 | — | — |
| 2026-06-08 | $10.94 | $10.94 | 1,200,300 | — | — |
| 2026-06-05 | $10.67 | $10.67 | 588,200 | — | — |
| 2026-06-04 | $10.79 | $10.79 | 415,400 | — | — |
| 2026-06-03 | $10.33 | $10.33 | 400,300 | — | — |
| 2026-06-02 | $10.53 | $10.53 | 531,200 | — | — |
| 2026-06-01 | $10.60 | $10.60 | 598,000 | — | — |
| 2026-05-29 | $10.78 | $10.78 | 421,700 | — | — |
| 2026-05-28 | $10.95 | $10.95 | 483,400 | — | — |
| 2026-05-27 | $10.91 | $10.91 | 586,900 | — | — |
| 2026-05-26 | $10.83 | $10.83 | 553,900 | — | — |
| 2026-05-22 | $11.02 | $11.02 | 274,700 | — | — |
| 2026-05-21 | $11.45 | $11.45 | 355,400 | — | — |
| 2026-05-20 | $11.23 | $11.23 | 623,500 | — | — |
| 2026-05-19 | $10.85 | $10.85 | 255,000 | — | — |
| 2026-05-18 | $11.09 | $11.09 | 307,100 | — | — |
| 2026-05-15 | $11.07 | $11.07 | 550,600 | — | — |
| 2026-05-14 | $11.46 | $11.46 | 423,400 | — | — |
| 2026-05-13 | $11.61 | $11.61 | 685,600 | — | — |
| 2026-05-12 | $11.34 | $11.34 | 638,900 | — | — |
| 2026-05-11 | $11.06 | $11.06 | 667,800 | — | — |
| 2026-05-08 | $11.48 | $11.48 | 569,700 | — | — |
| 2026-05-07 | $11.24 | $11.24 | 896,100 | — | — |
| 2026-05-06 | $11.26 | $11.26 | 594,300 | — | — |
| 2026-05-05 | $11.53 | $11.53 | 441,700 | — | — |
| 2026-05-04 | $11.02 | $11.02 | 387,100 | — | — |
| 2026-05-01 | $10.80 | $10.80 | 175,200 | — | — |
| 2026-04-30 | $10.38 | $10.38 | 293,600 | — | — |
| 2026-04-29 | $10.21 | $10.21 | 273,400 | — | — |
| 2026-04-28 | $10.55 | $10.55 | 191,900 | — | — |
| 2026-04-27 | $10.84 | $10.84 | 231,900 | — | — |
| 2026-04-24 | $10.84 | $10.84 | 210,300 | — | — |
| 2026-04-23 | $10.64 | $10.64 | 309,500 | — | — |
| 2026-04-22 | $11.19 | $11.19 | 331,300 | — | — |
| 2026-04-21 | $10.66 | $10.66 | 276,400 | — | — |
| 2026-04-20 | $10.88 | $10.88 | 342,100 | — | — |
| 2026-04-17 | $10.86 | $10.86 | 321,900 | — | — |
| 2026-04-16 | $10.83 | $10.83 | 239,300 | — | — |
| 2026-04-15 | $10.99 | $10.99 | 283,900 | — | — |
| 2026-04-14 | $10.88 | $10.88 | 304,200 | — | — |
| 2026-04-13 | $10.45 | $10.45 | 359,100 | — | — |
| 2026-04-10 | $10.04 | $10.04 | 323,200 | — | — |
| 2026-04-09 | $9.88 | $9.88 | 180,400 | — | — |
| 2026-04-08 | $9.85 | $9.85 | 306,700 | — | — |
| 2026-04-07 | $9.67 | $9.67 | 234,500 | — | — |
| 2026-04-06 | $9.70 | $9.70 | 222,600 | — | — |
| 2026-04-02 | $9.63 | $9.63 | 292,800 | — | — |
| 2026-04-01 | $9.54 | $9.54 | 306,200 | — | — |
| 2026-03-31 | $9.28 | $9.28 | 296,400 | — | — |
| 2026-03-30 | $8.89 | $8.89 | 339,800 | — | — |
| 2026-03-27 | $8.97 | $8.97 | 282,500 | — | — |
| 2026-03-26 | $9.13 | $9.13 | 203,000 | — | — |
| 2026-03-25 | $9.20 | $9.20 | 263,200 | — | — |
| 2026-03-24 | $8.98 | $8.98 | 306,300 | — | — |
| 2026-03-23 | $9.10 | $9.10 | 381,300 | — | — |
| 2026-03-20 | $9.07 | $9.07 | 517,900 | — | — |
| 2026-03-19 | $9.34 | $9.34 | 289,000 | — | — |
| 2026-03-18 | $9.38 | $9.38 | 339,500 | — | — |
| 2026-03-17 | $9.74 | $9.74 | 243,800 | — | — |
| 2026-03-16 | $9.81 | $9.81 | 348,100 | — | — |
| 2026-03-13 | $9.45 | $9.45 | 321,700 | — | — |
| 2026-03-12 | $9.48 | $9.48 | 354,600 | — | — |
| 2026-03-11 | $9.68 | $9.68 | 452,800 | — | — |
| 2026-03-10 | $9.37 | $9.37 | 494,100 | — | — |
| 2026-03-09 | $9.12 | $9.12 | 431,600 | — | — |
| 2026-03-06 | $9.08 | $9.08 | 386,600 | — | — |
| 2026-03-05 | $9.08 | $9.08 | 412,400 | — | — |
| 2026-03-04 | $9.23 | $9.23 | 778,100 | — | — |
| 2026-03-03 | $8.60 | $8.60 | 558,200 | — | — |
| 2026-03-02 | $8.93 | $8.93 | 544,200 | — | — |
| 2026-02-27 | $8.90 | $8.90 | 946,600 | — | — |
| 2026-02-26 | $9.00 | $9.00 | 1,247,500 | — | — |
| 2026-02-25 | $10.21 | $10.21 | 484,900 | — | — |
| 2026-02-24 | $9.95 | $9.95 | 234,100 | — | — |
| 2026-02-23 | $9.74 | $9.74 | 442,300 | — | — |
| 2026-02-20 | $9.78 | $9.78 | 674,500 | — | — |
| 2026-02-19 | $9.53 | $9.53 | 360,800 | — | — |
| 2026-02-18 | $9.48 | $9.48 | 239,600 | — | — |
| 2026-02-17 | $9.40 | $9.40 | 251,000 | — | — |
| 2026-02-13 | $9.31 | $9.31 | 295,900 | — | — |
| 2026-02-12 | $9.12 | $9.12 | 562,200 | — | — |
| 2026-02-11 | $9.50 | $9.50 | 616,500 | — | — |
| 2026-02-10 | $10.10 | $10.10 | 569,200 | — | — |
| 2026-02-09 | $9.95 | $9.95 | 713,900 | — | — |
| 2026-02-06 | $9.37 | $9.37 | 366,000 | — | — |
| 2026-02-05 | $8.94 | $8.94 | 570,300 | — | — |
| 2026-02-04 | $9.70 | $9.70 | 873,600 | — | — |
| 2026-02-03 | $9.97 | $9.97 | 914,400 | — | — |
| 2026-02-02 | $9.98 | $9.98 | 315,800 | — | — |
| 2026-01-30 | $9.91 | $9.91 | 401,000 | — | — |
| 2026-01-29 | $9.91 | $9.91 | 489,000 | — | — |
| 2026-01-28 | $9.92 | $9.92 | 514,700 | — | — |
| 2026-01-27 | $10.21 | $10.21 | 421,500 | — | — |
| 2026-01-26 | $10.55 | $10.55 | 337,000 | — | — |
| 2026-01-23 | $10.53 | $10.53 | 352,800 | — | — |
| 2026-01-22 | $10.98 | $10.98 | 533,800 | — | — |
| 2026-01-21 | $10.34 | $10.34 | 399,600 | — | — |
| 2026-01-20 | $10.19 | $10.19 | 505,400 | — | — |
| 2026-01-16 | $10.37 | $10.37 | 537,800 | — | — |
| 2026-01-15 | $10.21 | $10.21 | 449,600 | — | — |
| 2026-01-14 | $10.38 | $10.38 | 337,200 | — | — |
| 2026-01-13 | $10.42 | $10.42 | 380,800 | — | — |
| 2026-01-12 | $10.29 | $10.29 | 791,600 | — | — |
| 2026-01-09 | $10.34 | $10.34 | 550,000 | — | — |
| 2026-01-08 | $10.21 | $10.21 | 530,200 | — | — |
| 2026-01-07 | $10.53 | $10.53 | 454,900 | — | — |
| 2026-01-06 | $10.45 | $10.45 | 626,000 | — | — |
| 2026-01-05 | $10.26 | $10.26 | 570,600 | — | — |
| 2026-01-02 | $9.95 | $9.95 | 464,500 | — | — |