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
- 2021-09-28 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 | — | — | — | $15.29 | 7,149 |
| 2026-09-03 | — | — | — | $15.35 | 70,066 |
| 2026-09-02 | — | — | — | $15.21 | 14,063 |
| 2026-09-01 | — | — | — | $15.34 | 21,763 |
| 2026-08-31 | — | — | — | $15.42 | 30,518 |
| 2026-08-28 | — | — | — | $15.46 | 35,340 |
| 2026-08-27 | $15.42 | $31.37 | 364,300 | $15.59 | 24,950 |
| 2026-08-26 | $15.55 | $31.63 | 499,700 | $15.51 | 18,973 |
| 2026-08-25 | $15.50 | $31.53 | 345,700 | $15.45 | 14,450 |
| 2026-08-24 | $15.33 | $31.18 | 370,000 | $15.33 | 14,007 |
| 2026-08-21 | $15.32 | $31.16 | 301,200 | $15.17 | 9,297 |
| 2026-08-20 | $15.06 | $30.64 | 418,000 | $15.22 | 12,088 |
| 2026-08-19 | $15.23 | $30.98 | 379,100 | $15.36 | 22,574 |
| 2026-08-18 | $15.21 | $30.94 | 581,200 | $15.38 | 22,515 |
| 2026-08-17 | $15.41 | $31.35 | 356,100 | $15.48 | 13,125 |
| 2026-08-14 | $15.48 | $31.49 | 326,600 | $15.56 | 16,547 |
| 2026-08-13 | $15.83 | $31.65 | 928,800 | $15.89 | 41,248 |
| 2026-08-12 | $15.82 | $31.63 | 749,400 | $15.88 | 54,775 |
| 2026-08-11 | $15.84 | $31.67 | 498,300 | $15.79 | 26,494 |
| 2026-08-10 | $15.83 | $31.65 | 614,100 | $15.75 | 52,768 |
| 2026-08-07 | $15.72 | $31.43 | 592,100 | $15.65 | 27,135 |
| 2026-08-06 | $15.52 | $31.03 | 510,900 | $15.54 | 20,970 |
| 2026-08-05 | $15.50 | $30.99 | 504,200 | $15.46 | 11,662 |
| 2026-08-04 | $15.33 | $30.65 | 441,100 | $15.29 | 15,846 |
| 2026-08-03 | $15.15 | $30.29 | 553,800 | $15.08 | 24,721 |
| 2026-07-31 | $14.98 | $29.95 | 779,300 | $15.12 | 22,793 |
| 2026-07-30 | $15.05 | $30.09 | 479,300 | $14.94 | 28,316 |
| 2026-07-29 | $14.89 | $29.77 | 596,000 | $15.12 | 17,968 |
| 2026-07-28 | $15.15 | $30.29 | 424,600 | $15.15 | 18,192 |
| 2026-07-27 | $15.14 | $30.27 | 479,000 | $15.18 | 42,503 |
| 2026-07-24 | $15.05 | $30.09 | 462,600 | $15.18 | 25,246 |
| 2026-07-23 | $15.14 | $30.27 | 665,400 | $15.31 | 25,210 |
| 2026-07-22 | $15.40 | $30.79 | 368,900 | $15.49 | 17,142 |
| 2026-07-21 | $15.50 | $30.99 | 361,700 | $15.46 | 11,722 |
| 2026-07-20 | $15.40 | $30.79 | 309,700 | $15.37 | 9,000 |
| 2026-07-17 | $15.31 | $30.61 | 639,400 | — | — |
| 2026-07-16 | $15.58 | $31.15 | 407,200 | — | — |
| 2026-07-15 | $15.65 | $31.29 | 471,300 | — | — |
| 2026-07-14 | $15.89 | $31.24 | 507,100 | — | — |
| 2026-07-13 | $15.88 | $31.22 | 711,500 | — | — |
| 2026-07-10 | $15.85 | $31.16 | 314,100 | — | — |
| 2026-07-09 | $15.76 | $30.98 | 466,000 | — | — |
| 2026-07-08 | $15.66 | $30.78 | 358,600 | — | — |
| 2026-07-07 | $15.69 | $30.84 | 426,800 | — | — |
| 2026-07-06 | $15.80 | $31.06 | 489,200 | — | — |
| 2026-07-02 | $15.80 | $31.06 | 327,400 | — | — |
| 2026-07-01 | $15.74 | $30.94 | 659,400 | — | — |
| 2026-06-30 | $15.72 | $30.90 | 771,300 | — | — |
| 2026-06-29 | $15.64 | $30.75 | 674,200 | — | — |
| 2026-06-26 | $15.31 | $30.10 | 452,800 | — | — |
| 2026-06-25 | $15.44 | $30.35 | 361,600 | — | — |
| 2026-06-24 | $15.39 | $30.25 | 454,900 | — | — |
| 2026-06-23 | $15.35 | $30.18 | 315,900 | — | — |
| 2026-06-22 | $15.46 | $30.39 | 334,900 | — | — |
| 2026-06-18 | $15.46 | $30.39 | 339,100 | — | — |
| 2026-06-17 | $15.27 | $30.02 | 420,700 | — | — |
| 2026-06-16 | $15.42 | $30.31 | 473,900 | — | — |
| 2026-06-15 | $15.42 | $30.31 | 350,200 | — | — |
| 2026-06-12 | $15.54 | $30.01 | 663,700 | — | — |
| 2026-06-11 | $15.19 | $29.34 | 866,400 | — | — |
| 2026-06-10 | $15.14 | $29.24 | 556,200 | — | — |
| 2026-06-09 | $15.33 | $29.61 | 467,100 | — | — |
| 2026-06-08 | $15.32 | $29.59 | 453,600 | — | — |
| 2026-06-05 | $15.36 | $29.66 | 525,100 | — | — |
| 2026-06-04 | $15.65 | $30.22 | 343,700 | — | — |
| 2026-06-03 | $15.62 | $30.17 | 447,300 | — | — |
| 2026-06-02 | $15.81 | $30.53 | 593,800 | — | — |
| 2026-06-01 | $15.79 | $30.49 | 732,500 | — | — |
| 2026-05-29 | $15.63 | $30.19 | 661,100 | — | — |
| 2026-05-28 | $15.58 | $30.09 | 582,400 | — | — |
| 2026-05-27 | $15.50 | $29.93 | 537,600 | — | — |
| 2026-05-26 | $15.50 | $29.93 | 519,000 | — | — |
| 2026-05-22 | $15.40 | $29.74 | 396,100 | — | — |
| 2026-05-21 | $15.22 | $29.39 | 399,800 | — | — |
| 2026-05-20 | $15.20 | $29.36 | 302,800 | — | — |
| 2026-05-19 | $15.07 | $29.10 | 311,400 | — | — |
| 2026-05-18 | $15.09 | $29.14 | 424,300 | — | — |
| 2026-05-15 | $15.07 | $29.10 | 489,900 | — | — |
| 2026-05-14 | $15.61 | $29.62 | 613,800 | — | — |
| 2026-05-13 | $15.58 | $29.56 | 688,800 | — | — |
| 2026-05-12 | $15.39 | $29.20 | 446,300 | — | — |
| 2026-05-11 | $15.28 | $28.99 | 724,300 | — | — |
| 2026-05-08 | $15.11 | $28.67 | 415,200 | — | — |
| 2026-05-07 | $15.04 | $28.54 | 678,900 | — | — |
| 2026-05-06 | $15.02 | $28.50 | 687,500 | — | — |
| 2026-05-05 | $14.95 | $28.37 | 458,500 | — | — |
| 2026-05-04 | $14.88 | $28.23 | 412,300 | — | — |
| 2026-05-01 | $14.83 | $28.14 | 788,400 | — | — |
| 2026-04-30 | $14.83 | $28.14 | 656,600 | — | — |
| 2026-04-29 | $14.64 | $27.78 | 418,200 | — | — |
| 2026-04-28 | $14.65 | $27.80 | 375,900 | — | — |
| 2026-04-27 | $14.70 | $27.89 | 435,200 | — | — |
| 2026-04-24 | $14.66 | $27.82 | 524,500 | — | — |
| 2026-04-23 | $14.39 | $27.31 | 407,600 | — | — |
| 2026-04-22 | $14.48 | $27.48 | 472,600 | — | — |
| 2026-04-21 | $14.51 | $27.53 | 330,000 | — | — |
| 2026-04-20 | $14.63 | $27.76 | 257,700 | — | — |
| 2026-04-17 | $14.63 | $27.76 | 472,900 | — | — |
| 2026-04-16 | $14.51 | $27.53 | 417,300 | — | — |
| 2026-04-15 | $14.65 | $27.80 | 474,200 | — | — |
| 2026-04-14 | $15.10 | $28.13 | 471,000 | — | — |
| 2026-04-13 | $15.00 | $27.95 | 653,200 | — | — |
| 2026-04-10 | $14.83 | $27.63 | 477,600 | — | — |
| 2026-04-09 | $14.75 | $27.48 | 437,400 | — | — |
| 2026-04-08 | $14.52 | $27.05 | 470,100 | — | — |
| 2026-04-07 | $14.17 | $26.40 | 430,600 | — | — |
| 2026-04-06 | $14.14 | $26.35 | 502,400 | — | — |
| 2026-04-02 | $13.85 | $25.81 | 325,000 | — | — |
| 2026-04-01 | $13.89 | $25.88 | 868,500 | — | — |
| 2026-03-31 | $13.58 | $25.30 | 1,151,800 | — | — |
| 2026-03-30 | $13.38 | $24.93 | 500,700 | — | — |
| 2026-03-27 | $13.40 | $24.97 | 708,700 | — | — |
| 2026-03-26 | $13.66 | $25.45 | 557,200 | — | — |
| 2026-03-25 | $13.94 | $25.97 | 435,800 | — | — |
| 2026-03-24 | $13.64 | $25.41 | 511,100 | — | — |
| 2026-03-23 | $13.57 | $25.28 | 710,900 | — | — |
| 2026-03-20 | $13.45 | $25.06 | 871,300 | — | — |
| 2026-03-19 | $13.82 | $25.75 | 694,700 | — | — |
| 2026-03-18 | $14.03 | $26.14 | 357,600 | — | — |
| 2026-03-17 | $14.12 | $26.31 | 296,100 | — | — |
| 2026-03-16 | $13.98 | $26.05 | 452,100 | — | — |
| 2026-03-13 | $13.90 | $25.90 | 903,400 | — | — |
| 2026-03-12 | $14.53 | $26.56 | 568,200 | — | — |
| 2026-03-11 | $14.64 | $26.76 | 456,900 | — | — |
| 2026-03-10 | $14.63 | $26.74 | 495,000 | — | — |
| 2026-03-09 | $14.57 | $26.63 | 659,400 | — | — |
| 2026-03-06 | $14.59 | $26.67 | 525,100 | — | — |
| 2026-03-05 | $14.75 | $26.96 | 782,800 | — | — |
| 2026-03-04 | $14.82 | $27.09 | 881,000 | — | — |
| 2026-03-03 | $14.96 | $27.34 | 1,088,600 | — | — |
| 2026-03-02 | $15.12 | $27.63 | 669,400 | — | — |
| 2026-02-27 | $15.14 | $27.67 | 664,700 | — | — |
| 2026-02-26 | $15.22 | $27.82 | 519,000 | — | — |
| 2026-02-25 | $15.24 | $27.85 | 420,700 | — | — |
| 2026-02-24 | $15.11 | $27.62 | 356,800 | — | — |
| 2026-02-23 | $14.99 | $27.40 | 321,600 | — | — |
| 2026-02-20 | $15.05 | $27.51 | 368,900 | — | — |
| 2026-02-19 | $15.03 | $27.47 | 482,300 | — | — |
| 2026-02-18 | $15.12 | $27.63 | 601,600 | — | — |
| 2026-02-17 | $15.02 | $27.45 | 784,100 | — | — |
| 2026-02-13 | $15.22 | $27.82 | 562,500 | — | — |
| 2026-02-12 | $15.39 | $27.62 | 837,400 | — | — |
| 2026-02-11 | $15.56 | $27.93 | 661,400 | — | — |
| 2026-02-10 | $15.60 | $28.00 | 466,300 | — | — |
| 2026-02-09 | $15.52 | $27.85 | 467,900 | — | — |
| 2026-02-06 | $15.35 | $27.55 | 396,300 | — | — |
| 2026-02-05 | $15.13 | $27.16 | 845,100 | — | — |
| 2026-02-04 | $15.30 | $27.46 | 894,000 | — | — |
| 2026-02-03 | $15.37 | $27.59 | 868,700 | — | — |
| 2026-02-02 | $15.49 | $27.80 | 638,300 | — | — |
| 2026-01-30 | $15.44 | $27.71 | 753,300 | — | — |
| 2026-01-29 | $15.56 | $27.93 | 602,400 | — | — |
| 2026-01-28 | $15.50 | $27.82 | 395,500 | — | — |
| 2026-01-27 | $15.53 | $27.87 | 299,800 | — | — |
| 2026-01-26 | $15.52 | $27.85 | 211,500 | — | — |
| 2026-01-23 | $15.50 | $27.82 | 353,000 | — | — |
| 2026-01-22 | $15.50 | $27.82 | 285,800 | — | — |
| 2026-01-21 | $15.41 | $27.66 | 656,200 | — | — |
| 2026-01-20 | $15.33 | $27.51 | 541,700 | — | — |
| 2026-01-16 | $15.91 | $28.06 | 560,400 | — | — |
| 2026-01-15 | $15.94 | $28.11 | 391,100 | — | — |
| 2026-01-14 | $15.88 | $28.00 | 336,400 | — | — |
| 2026-01-13 | $15.97 | $28.16 | 398,100 | — | — |
| 2026-01-12 | $15.92 | $28.08 | 718,700 | — | — |
| 2026-01-09 | $15.75 | $27.78 | 391,200 | — | — |
| 2026-01-08 | $15.77 | $27.81 | 349,800 | — | — |
| 2026-01-07 | $15.71 | $27.71 | 335,500 | — | — |
| 2026-01-06 | $15.72 | $27.72 | 560,900 | — | — |
| 2026-01-05 | $15.75 | $27.78 | 384,200 | — | — |
| 2026-01-02 | $15.58 | $27.48 | 561,100 | — | — |