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
- 2021-01-04 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 | — | — | — | $15.68 | 24,293 |
| 2026-09-03 | — | — | — | $15.41 | 59,691 |
| 2026-09-02 | — | — | — | $15.16 | 26,208 |
| 2026-09-01 | — | — | — | $15.14 | 49,826 |
| 2026-08-31 | — | — | — | $14.92 | 33,104 |
| 2026-08-28 | — | — | — | $14.77 | 20,827 |
| 2026-08-27 | $15.07 | $20.25 | 722,600 | $14.78 | 38,799 |
| 2026-08-26 | $14.93 | $20.06 | 716,700 | $14.48 | 55,224 |
| 2026-08-25 | $14.67 | $19.71 | 542,400 | $14.59 | 29,564 |
| 2026-08-24 | $14.83 | $19.92 | 594,100 | $14.60 | 32,064 |
| 2026-08-21 | $14.66 | $19.69 | 545,500 | $14.74 | 30,583 |
| 2026-08-20 | $14.71 | $19.76 | 826,000 | $14.68 | 48,584 |
| 2026-08-19 | $14.42 | $19.37 | 1,379,900 | $14.36 | 119,653 |
| 2026-08-18 | $14.40 | $19.35 | 1,156,000 | $14.64 | 79,837 |
| 2026-08-17 | $14.39 | $19.33 | 745,500 | $14.39 | 52,274 |
| 2026-08-14 | $14.32 | $19.24 | 832,200 | $14.58 | 50,845 |
| 2026-08-13 | $14.17 | $19.04 | 1,467,400 | $14.28 | 65,991 |
| 2026-08-12 | $14.48 | $19.45 | 503,500 | $14.63 | 28,762 |
| 2026-08-11 | $14.65 | $19.68 | 652,000 | $14.42 | 37,517 |
| 2026-08-10 | $14.34 | $19.26 | 749,600 | $14.15 | 50,719 |
| 2026-08-07 | $13.85 | $18.61 | 863,600 | $13.32 | 54,275 |
| 2026-08-06 | $13.49 | $18.12 | 1,152,700 | $13.53 | 83,466 |
| 2026-08-05 | $13.09 | $17.59 | 786,200 | $13.41 | 51,684 |
| 2026-08-04 | $13.40 | $18.00 | 1,138,700 | $13.18 | 76,470 |
| 2026-08-03 | $13.55 | $18.20 | 1,230,500 | $13.32 | 78,897 |
| 2026-07-31 | $13.46 | $18.08 | 619,500 | $13.04 | 24,210 |
| 2026-07-30 | $13.06 | $17.54 | 670,200 | $12.95 | 49,454 |
| 2026-07-29 | $13.05 | $17.53 | 810,300 | $12.88 | 39,765 |
| 2026-07-28 | $12.50 | $16.79 | 1,041,400 | $12.83 | 43,262 |
| 2026-07-27 | $12.71 | $17.07 | 1,339,700 | $12.87 | 68,626 |
| 2026-07-24 | $13.23 | $17.77 | 534,000 | $13.23 | 24,410 |
| 2026-07-23 | $13.24 | $17.79 | 742,700 | $13.63 | 28,906 |
| 2026-07-22 | $13.37 | $17.96 | 927,800 | $13.53 | 54,976 |
| 2026-07-21 | $13.31 | $17.88 | 607,000 | $13.09 | 37,642 |
| 2026-07-20 | $13.14 | $17.65 | 558,500 | $13.24 | 28,485 |
| 2026-07-17 | $13.36 | $17.95 | 587,900 | — | — |
| 2026-07-16 | $13.34 | $17.92 | 938,100 | — | — |
| 2026-07-15 | $13.28 | $17.84 | 866,600 | — | — |
| 2026-07-14 | $13.34 | $17.92 | 651,600 | — | — |
| 2026-07-13 | $13.74 | $18.46 | 916,800 | — | — |
| 2026-07-10 | $13.38 | $17.97 | 766,500 | — | — |
| 2026-07-09 | $13.68 | $18.38 | 764,800 | — | — |
| 2026-07-08 | $13.94 | $18.73 | 1,220,200 | — | — |
| 2026-07-07 | $13.92 | $18.70 | 1,135,900 | — | — |
| 2026-07-06 | $13.44 | $18.06 | 1,022,900 | — | — |
| 2026-07-02 | $14.30 | $19.21 | 1,192,400 | — | — |
| 2026-07-01 | $13.57 | $18.23 | 1,423,300 | — | — |
| 2026-06-30 | $13.86 | $18.62 | 1,422,800 | — | — |
| 2026-06-29 | $13.48 | $18.11 | 1,420,600 | — | — |
| 2026-06-26 | $12.98 | $17.44 | 3,259,800 | — | — |
| 2026-06-25 | $12.52 | $16.82 | 1,006,700 | — | — |
| 2026-06-24 | $12.77 | $17.16 | 874,500 | — | — |
| 2026-06-23 | $12.93 | $17.37 | 967,800 | — | — |
| 2026-06-22 | $13.12 | $17.63 | 1,999,200 | — | — |
| 2026-06-18 | $13.00 | $17.46 | 4,694,400 | — | — |
| 2026-06-17 | $12.99 | $17.45 | 1,194,900 | — | — |
| 2026-06-16 | $13.25 | $17.80 | 789,700 | — | — |
| 2026-06-15 | $13.16 | $17.68 | 1,234,500 | — | — |
| 2026-06-12 | $13.85 | $18.61 | 683,700 | — | — |
| 2026-06-11 | $13.73 | $18.45 | 718,000 | — | — |
| 2026-06-10 | $14.34 | $19.26 | 668,300 | — | — |
| 2026-06-09 | $13.73 | $18.45 | 947,400 | — | — |
| 2026-06-08 | $13.83 | $18.58 | 576,100 | — | — |
| 2026-06-05 | $13.82 | $18.57 | 824,900 | — | — |
| 2026-06-04 | $14.11 | $18.96 | 687,700 | — | — |
| 2026-06-03 | $14.06 | $18.89 | 1,002,700 | — | — |
| 2026-06-02 | $14.27 | $19.17 | 1,924,000 | — | — |
| 2026-06-01 | $14.91 | $20.03 | 926,300 | — | — |
| 2026-05-29 | $14.55 | $19.55 | 929,900 | — | — |
| 2026-05-28 | $14.83 | $19.53 | 889,900 | — | — |
| 2026-05-27 | $14.54 | $19.15 | 1,240,700 | — | — |
| 2026-05-26 | $15.11 | $19.90 | 739,700 | — | — |
| 2026-05-22 | $15.49 | $20.40 | 555,100 | — | — |
| 2026-05-21 | $15.76 | $20.76 | 506,300 | — | — |
| 2026-05-20 | $16.36 | $21.55 | 612,100 | — | — |
| 2026-05-19 | $16.78 | $22.10 | 712,200 | — | — |
| 2026-05-18 | $16.54 | $21.79 | 608,900 | — | — |
| 2026-05-15 | $16.08 | $21.18 | 691,800 | — | — |
| 2026-05-14 | $16.14 | $21.26 | 462,100 | — | — |
| 2026-05-13 | $15.58 | $20.52 | 566,300 | — | — |
| 2026-05-12 | $15.87 | $20.90 | 654,500 | — | — |
| 2026-05-11 | $15.71 | $20.69 | 770,900 | — | — |
| 2026-05-08 | $15.65 | $20.61 | 660,000 | — | — |
| 2026-05-07 | $15.57 | $20.51 | 1,288,500 | — | — |
| 2026-05-06 | $15.35 | $20.22 | 797,600 | — | — |
| 2026-05-05 | $16.36 | $21.55 | 468,900 | — | — |
| 2026-05-04 | $16.82 | $22.15 | 553,000 | — | — |
| 2026-05-01 | $16.45 | $21.67 | 527,400 | — | — |
| 2026-04-30 | $16.65 | $21.93 | 638,800 | — | — |
| 2026-04-29 | $16.36 | $21.55 | 658,000 | — | — |
| 2026-04-28 | $16.00 | $21.07 | 452,300 | — | — |
| 2026-04-27 | $15.67 | $20.64 | 616,800 | — | — |
| 2026-04-24 | $15.48 | $20.39 | 538,200 | — | — |
| 2026-04-23 | $15.60 | $20.55 | 559,600 | — | — |
| 2026-04-22 | $15.53 | $20.46 | 470,900 | — | — |
| 2026-04-21 | $15.19 | $20.01 | 524,100 | — | — |
| 2026-04-20 | $15.31 | $20.17 | 749,000 | — | — |
| 2026-04-17 | $15.21 | $20.03 | 1,435,100 | — | — |
| 2026-04-16 | $15.77 | $20.77 | 880,300 | — | — |
| 2026-04-15 | $15.55 | $20.48 | 1,295,500 | — | — |
| 2026-04-14 | $15.77 | $20.77 | 615,100 | — | — |
| 2026-04-13 | $16.16 | $21.28 | 712,000 | — | — |
| 2026-04-10 | $16.70 | $22.00 | 580,200 | — | — |
| 2026-04-09 | $16.33 | $21.51 | 568,300 | — | — |
| 2026-04-08 | $16.55 | $21.80 | 1,224,000 | — | — |
| 2026-04-07 | $16.89 | $22.25 | 776,500 | — | — |
| 2026-04-06 | $17.25 | $22.72 | 464,700 | — | — |
| 2026-04-02 | $17.09 | $22.51 | 950,600 | — | — |
| 2026-04-01 | $16.74 | $22.05 | 1,607,300 | — | — |
| 2026-03-31 | $17.44 | $22.97 | 1,904,000 | — | — |
| 2026-03-30 | $18.30 | $24.10 | 1,272,800 | — | — |
| 2026-03-27 | $18.16 | $23.92 | 1,769,500 | — | — |
| 2026-03-26 | $17.77 | $23.41 | 1,556,300 | — | — |
| 2026-03-25 | $17.38 | $22.89 | 1,461,700 | — | — |
| 2026-03-24 | $16.62 | $21.89 | 2,454,600 | — | — |
| 2026-03-23 | $15.64 | $20.60 | 1,974,300 | — | — |
| 2026-03-20 | $16.20 | $21.34 | 8,035,000 | — | — |
| 2026-03-19 | $16.19 | $21.32 | 1,966,600 | — | — |
| 2026-03-18 | $14.96 | $19.70 | 1,700,200 | — | — |
| 2026-03-17 | $14.53 | $19.14 | 1,044,700 | — | — |
| 2026-03-16 | $14.27 | $18.80 | 809,300 | — | — |
| 2026-03-13 | $14.61 | $19.24 | 1,068,800 | — | — |
| 2026-03-12 | $14.44 | $19.02 | 1,327,600 | — | — |
| 2026-03-11 | $14.50 | $19.10 | 1,290,600 | — | — |
| 2026-03-10 | $14.24 | $18.76 | 1,581,200 | — | — |
| 2026-03-09 | $14.73 | $19.40 | 1,855,700 | — | — |
| 2026-03-06 | $14.55 | $19.16 | 759,100 | — | — |
| 2026-03-05 | $14.54 | $19.15 | 843,200 | — | — |
| 2026-03-04 | $14.57 | $19.19 | 964,000 | — | — |
| 2026-03-03 | $14.52 | $19.12 | 1,356,500 | — | — |
| 2026-03-02 | $13.91 | $18.32 | 793,500 | — | — |
| 2026-02-27 | $13.76 | $18.12 | 2,310,900 | — | — |
| 2026-02-26 | $13.22 | $17.03 | 549,600 | — | — |
| 2026-02-25 | $13.06 | $16.82 | 480,300 | — | — |
| 2026-02-24 | $13.13 | $16.91 | 778,400 | — | — |
| 2026-02-23 | $13.63 | $17.56 | 609,600 | — | — |
| 2026-02-20 | $13.69 | $17.64 | 300,900 | — | — |
| 2026-02-19 | $13.87 | $17.87 | 831,400 | — | — |
| 2026-02-18 | $13.45 | $17.33 | 506,600 | — | — |
| 2026-02-17 | $13.09 | $16.86 | 497,500 | — | — |
| 2026-02-13 | $13.21 | $17.02 | 517,700 | — | — |
| 2026-02-12 | $13.16 | $16.95 | 427,300 | — | — |
| 2026-02-11 | $13.46 | $17.34 | 842,900 | — | — |
| 2026-02-10 | $13.19 | $16.99 | 456,100 | — | — |
| 2026-02-09 | $13.43 | $17.30 | 289,800 | — | — |
| 2026-02-06 | $13.35 | $17.20 | 583,100 | — | — |
| 2026-02-05 | $12.80 | $16.49 | 503,800 | — | — |
| 2026-02-04 | $13.15 | $16.94 | 590,200 | — | — |
| 2026-02-03 | $12.99 | $16.73 | 409,700 | — | — |
| 2026-02-02 | $12.99 | $16.73 | 538,000 | — | — |
| 2026-01-30 | $13.39 | $17.25 | 462,500 | — | — |
| 2026-01-29 | $13.14 | $16.93 | 342,700 | — | — |
| 2026-01-28 | $12.99 | $16.73 | 489,600 | — | — |
| 2026-01-27 | $13.15 | $16.94 | 377,300 | — | — |
| 2026-01-26 | $13.17 | $16.97 | 341,900 | — | — |
| 2026-01-23 | $12.85 | $16.55 | 497,700 | — | — |
| 2026-01-22 | $12.95 | $16.68 | 450,400 | — | — |
| 2026-01-21 | $13.07 | $16.84 | 1,108,800 | — | — |
| 2026-01-20 | $12.55 | $16.17 | 761,000 | — | — |
| 2026-01-16 | $12.47 | $16.06 | 795,200 | — | — |
| 2026-01-15 | $12.44 | $16.03 | 769,900 | — | — |
| 2026-01-14 | $13.06 | $16.82 | 658,700 | — | — |
| 2026-01-13 | $12.93 | $16.66 | 529,700 | — | — |
| 2026-01-12 | $12.78 | $16.46 | 441,900 | — | — |
| 2026-01-09 | $13.30 | $17.13 | 604,600 | — | — |
| 2026-01-08 | $14.15 | $18.23 | 558,400 | — | — |
| 2026-01-07 | $13.48 | $17.37 | 954,200 | — | — |
| 2026-01-06 | $13.83 | $17.82 | 498,700 | — | — |
| 2026-01-05 | $14.26 | $18.37 | 589,900 | — | — |
| 2026-01-02 | $14.80 | $19.07 | 609,900 | — | — |