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
- 2013-03-26 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 | — | — | — | $18.16 | 590 |
| 2026-09-01 | — | — | — | $18.08 | 234 |
| 2026-08-31 | — | — | — | $18.16 | 230 |
| 2026-08-28 | — | — | — | $18.14 | 369 |
| 2026-08-27 | $18.13 | $33.02 | 17,900 | $18.16 | 7 |
| 2026-08-26 | $18.15 | $33.05 | 45,800 | $18.14 | 34 |
| 2026-08-25 | $18.10 | $32.96 | 35,000 | $18.12 | 43 |
| 2026-08-24 | $18.10 | $32.96 | 25,800 | $18.06 | 665 |
| 2026-08-21 | $18.04 | $32.85 | 29,800 | $18.17 | 870 |
| 2026-08-20 | $18.15 | $33.05 | 13,100 | $18.15 | 102 |
| 2026-08-19 | $18.19 | $33.13 | 32,400 | $18.22 | 827 |
| 2026-08-18 | $18.12 | $33.00 | 55,300 | $18.29 | 919 |
| 2026-08-17 | $18.29 | $33.31 | 5,900 | — | — |
| 2026-08-14 | $18.29 | $33.31 | 15,100 | $18.30 | 468 |
| 2026-08-13 | $18.37 | $33.31 | 3,800 | — | — |
| 2026-08-12 | $18.30 | $33.18 | 9,200 | $18.33 | 2 |
| 2026-08-11 | $18.31 | $33.20 | 4,400 | $18.34 | 104 |
| 2026-08-10 | $18.28 | $33.15 | 4,300 | — | — |
| 2026-08-07 | $18.28 | $33.15 | 6,900 | — | — |
| 2026-08-06 | $18.27 | $33.13 | 20,800 | $18.29 | 300 |
| 2026-08-05 | $18.26 | $33.11 | 1,600 | — | — |
| 2026-08-04 | $18.30 | $33.18 | 23,100 | $18.24 | 133 |
| 2026-08-03 | $18.23 | $33.06 | 11,000 | $18.16 | 1,272 |
| 2026-07-31 | $18.20 | $33.00 | 15,300 | $18.20 | 359 |
| 2026-07-30 | $18.15 | $32.91 | 10,400 | $18.16 | 251 |
| 2026-07-29 | $18.14 | $32.89 | 6,900 | — | — |
| 2026-07-28 | $18.22 | $33.04 | 25,500 | $18.20 | 1,000 |
| 2026-07-27 | $18.19 | $32.99 | 37,900 | $18.62 | 210 |
| 2026-07-24 | $18.53 | $33.60 | 6,800 | $18.54 | 2 |
| 2026-07-23 | $18.52 | $33.58 | 3,500 | — | — |
| 2026-07-22 | $18.69 | $33.89 | 2,400 | — | — |
| 2026-07-21 | $18.62 | $33.77 | 4,300 | $18.66 | 24 |
| 2026-07-20 | $18.54 | $33.62 | 18,600 | — | — |
| 2026-07-17 | $18.58 | $33.69 | 19,700 | — | — |
| 2026-07-16 | $18.58 | $33.69 | 2,900 | — | — |
| 2026-07-15 | $18.65 | $33.82 | 10,500 | — | — |
| 2026-07-14 | $18.65 | $33.68 | 1,800 | — | — |
| 2026-07-13 | $18.63 | $33.64 | 25,700 | — | — |
| 2026-07-10 | $18.71 | $33.79 | 16,700 | — | — |
| 2026-07-09 | $18.69 | $33.75 | 8,500 | — | — |
| 2026-07-08 | $18.59 | $33.57 | 14,200 | — | — |
| 2026-07-07 | $18.62 | $33.62 | 4,600 | — | — |
| 2026-07-06 | $18.77 | $33.89 | 31,400 | — | — |
| 2026-07-02 | $18.64 | $33.66 | 11,000 | — | — |
| 2026-07-01 | $18.65 | $33.68 | 8,000 | — | — |
| 2026-06-30 | $18.75 | $33.86 | 18,200 | — | — |
| 2026-06-29 | $18.69 | $33.75 | 5,800 | — | — |
| 2026-06-26 | $18.64 | $33.66 | 7,200 | — | — |
| 2026-06-25 | $18.74 | $33.84 | 9,000 | — | — |
| 2026-06-24 | $18.60 | $33.59 | 4,900 | — | — |
| 2026-06-23 | $18.57 | $33.53 | 2,900 | — | — |
| 2026-06-22 | $18.71 | $33.79 | 6,000 | — | — |
| 2026-06-18 | $18.59 | $33.57 | 16,000 | — | — |
| 2026-06-17 | $18.80 | $33.95 | 9,400 | — | — |
| 2026-06-16 | $18.73 | $33.82 | 16,000 | — | — |
| 2026-06-15 | $18.83 | $34.00 | 14,100 | — | — |
| 2026-06-12 | $19.12 | $34.39 | 10,200 | — | — |
| 2026-06-11 | $18.92 | $34.03 | 6,100 | — | — |
| 2026-06-10 | $19.02 | $34.21 | 2,400 | — | — |
| 2026-06-09 | $19.00 | $34.17 | 1,100 | — | — |
| 2026-06-08 | $18.87 | $33.94 | 1,200 | — | — |
| 2026-06-05 | $18.89 | $33.97 | 18,200 | — | — |
| 2026-06-04 | $19.05 | $34.26 | 7,200 | — | — |
| 2026-06-03 | $18.97 | $34.12 | 8,600 | — | — |
| 2026-06-02 | $18.92 | $34.03 | 2,900 | — | — |
| 2026-06-01 | $19.00 | $34.17 | 24,700 | — | — |
| 2026-05-29 | $18.91 | $34.01 | 25,500 | — | — |
| 2026-05-28 | $19.10 | $34.35 | 6,100 | — | — |
| 2026-05-27 | $19.01 | $34.19 | 15,900 | — | — |
| 2026-05-26 | $19.02 | $34.21 | 6,500 | — | — |
| 2026-05-22 | $19.10 | $34.35 | 2,200 | — | — |
| 2026-05-21 | $19.06 | $34.28 | 3,700 | — | — |
| 2026-05-20 | $19.14 | $34.42 | 11,200 | — | — |
| 2026-05-19 | $19.10 | $34.35 | 17,900 | — | — |
| 2026-05-18 | $19.04 | $34.24 | 18,200 | — | — |
| 2026-05-15 | $19.00 | $34.17 | 36,000 | — | — |
| 2026-05-14 | $18.83 | $33.72 | 10,300 | — | — |
| 2026-05-13 | $18.91 | $33.87 | 3,100 | — | — |
| 2026-05-12 | $18.83 | $33.72 | 11,900 | — | — |
| 2026-05-11 | $18.78 | $33.63 | 17,800 | — | — |
| 2026-05-08 | $18.84 | $33.74 | 16,300 | — | — |
| 2026-05-07 | $18.70 | $33.49 | 15,600 | — | — |
| 2026-05-06 | $18.98 | $33.99 | 4,300 | — | — |
| 2026-05-05 | $18.80 | $33.67 | 11,000 | — | — |
| 2026-05-04 | $19.11 | $34.23 | 22,500 | — | — |
| 2026-05-01 | $18.75 | $33.58 | 3,800 | — | — |
| 2026-04-30 | $18.65 | $33.40 | 23,000 | — | — |
| 2026-04-29 | $18.40 | $32.95 | 28,400 | — | — |
| 2026-04-28 | $18.70 | $33.49 | 4,100 | — | — |
| 2026-04-27 | $18.74 | $33.56 | 4,800 | — | — |
| 2026-04-24 | $18.79 | $33.65 | 4,600 | — | — |
| 2026-04-23 | $18.68 | $33.46 | 8,200 | — | — |
| 2026-04-22 | $18.48 | $33.10 | 11,200 | — | — |
| 2026-04-21 | $18.60 | $33.31 | 20,900 | — | — |
| 2026-04-20 | $18.51 | $33.15 | 14,500 | — | — |
| 2026-04-17 | $18.57 | $33.26 | 18,500 | — | — |
| 2026-04-16 | $18.54 | $33.20 | 11,400 | — | — |
| 2026-04-15 | $18.62 | $33.35 | 5,100 | — | — |
| 2026-04-14 | $18.90 | $33.71 | 4,200 | — | — |
| 2026-04-13 | $18.61 | $33.19 | 14,500 | — | — |
| 2026-04-10 | $18.62 | $33.21 | 13,900 | — | — |
| 2026-04-09 | $18.70 | $33.35 | 34,100 | — | — |
| 2026-04-08 | $18.91 | $33.73 | 11,200 | — | — |
| 2026-04-07 | $18.59 | $33.16 | 12,900 | — | — |
| 2026-04-06 | $18.41 | $32.84 | 22,400 | — | — |
| 2026-04-02 | $18.47 | $32.94 | 17,100 | — | — |
| 2026-04-01 | $18.56 | $33.10 | 34,400 | — | — |
| 2026-03-31 | $18.36 | $32.75 | 70,100 | — | — |
| 2026-03-30 | $18.50 | $33.00 | 21,000 | — | — |
| 2026-03-27 | $18.51 | $33.01 | 27,700 | — | — |
| 2026-03-26 | $18.93 | $33.76 | 21,600 | — | — |
| 2026-03-25 | $18.80 | $33.53 | 13,000 | — | — |
| 2026-03-24 | $18.68 | $33.32 | 9,100 | — | — |
| 2026-03-23 | $18.86 | $33.64 | 9,600 | — | — |
| 2026-03-20 | $18.94 | $33.78 | 14,500 | — | — |
| 2026-03-19 | $19.00 | $33.89 | 19,200 | — | — |
| 2026-03-18 | $18.88 | $33.67 | 5,300 | — | — |
| 2026-03-17 | $18.86 | $33.64 | 4,000 | — | — |
| 2026-03-16 | $18.76 | $33.46 | 8,800 | — | — |
| 2026-03-13 | $18.84 | $33.46 | 18,600 | — | — |
| 2026-03-12 | $18.91 | $33.59 | 4,300 | — | — |
| 2026-03-11 | $19.01 | $33.77 | 4,400 | — | — |
| 2026-03-10 | $19.08 | $33.89 | 10,300 | — | — |
| 2026-03-09 | $19.12 | $33.96 | 10,400 | — | — |
| 2026-03-06 | $19.18 | $34.07 | 2,100 | — | — |
| 2026-03-05 | $19.06 | $33.85 | 17,900 | — | — |
| 2026-03-04 | $19.16 | $34.03 | 23,000 | — | — |
| 2026-03-03 | $18.85 | $33.48 | 10,300 | — | — |
| 2026-03-02 | $18.88 | $33.53 | 10,600 | — | — |
| 2026-02-27 | $18.85 | $33.48 | 24,000 | — | — |
| 2026-02-26 | $18.97 | $33.69 | 11,000 | — | — |
| 2026-02-25 | $18.78 | $33.36 | 37,700 | — | — |
| 2026-02-24 | $18.75 | $33.30 | 6,100 | — | — |
| 2026-02-23 | $18.83 | $33.45 | 11,000 | — | — |
| 2026-02-20 | $18.77 | $33.34 | 11,600 | — | — |
| 2026-02-19 | $18.67 | $33.16 | 20,700 | — | — |
| 2026-02-18 | $18.80 | $33.39 | 9,800 | — | — |
| 2026-02-17 | $18.75 | $33.30 | 5,600 | — | — |
| 2026-02-13 | $18.82 | $33.29 | 17,700 | — | — |
| 2026-02-12 | $18.82 | $33.29 | 7,100 | — | — |
| 2026-02-11 | $18.82 | $33.29 | 26,700 | — | — |
| 2026-02-10 | $18.80 | $33.25 | 5,900 | — | — |
| 2026-02-09 | $18.88 | $33.40 | 2,900 | — | — |
| 2026-02-06 | $18.87 | $33.38 | 13,300 | — | — |
| 2026-02-05 | $18.85 | $33.34 | 18,300 | — | — |
| 2026-02-04 | $18.76 | $33.18 | 12,100 | — | — |
| 2026-02-03 | $18.79 | $33.24 | 12,600 | — | — |
| 2026-02-02 | $18.86 | $33.36 | 8,100 | — | — |
| 2026-01-30 | $18.87 | $33.38 | 11,200 | — | — |
| 2026-01-29 | $18.93 | $33.48 | 10,400 | — | — |
| 2026-01-28 | $19.00 | $33.61 | 4,100 | — | — |
| 2026-01-27 | $18.94 | $33.50 | 8,700 | — | — |
| 2026-01-26 | $18.87 | $33.38 | 25,500 | — | — |
| 2026-01-23 | $18.79 | $33.24 | 5,500 | — | — |
| 2026-01-22 | $18.72 | $33.11 | 9,900 | — | — |
| 2026-01-21 | $18.72 | $33.11 | 2,100 | — | — |
| 2026-01-20 | $18.71 | $33.09 | 22,500 | — | — |
| 2026-01-16 | $18.73 | $33.13 | 8,400 | — | — |
| 2026-01-15 | $18.67 | $33.02 | 18,100 | — | — |
| 2026-01-14 | $18.79 | $33.10 | 14,300 | — | — |
| 2026-01-13 | $18.73 | $32.99 | 12,200 | — | — |
| 2026-01-12 | $18.66 | $32.87 | 26,300 | — | — |
| 2026-01-09 | $18.65 | $32.85 | 8,800 | — | — |
| 2026-01-08 | $18.53 | $32.64 | 27,400 | — | — |
| 2026-01-07 | $18.53 | $32.64 | 50,900 | — | — |
| 2026-01-06 | $18.60 | $32.76 | 34,400 | — | — |
| 2026-01-05 | $18.71 | $32.96 | 11,900 | — | — |
| 2026-01-02 | $18.78 | $33.08 | 8,300 | — | — |