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
- 2024-10-23 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 | — | — | — | $15.69 | 1,718 |
| 2026-09-03 | — | — | — | $15.78 | 2,585 |
| 2026-09-02 | — | — | — | $15.65 | 6,179 |
| 2026-09-01 | — | — | — | $15.54 | 3,177 |
| 2026-08-31 | — | — | — | $15.73 | 1,169 |
| 2026-08-28 | — | — | — | $15.67 | 2,715 |
| 2026-08-27 | $15.74 | $15.74 | 212,200 | $15.96 | 4,143 |
| 2026-08-26 | $15.82 | $15.82 | 51,500 | $15.94 | 1,077 |
| 2026-08-25 | $15.93 | $15.93 | 46,000 | $15.85 | 1,922 |
| 2026-08-24 | $15.87 | $15.87 | 49,200 | $15.90 | 1,024 |
| 2026-08-21 | $15.72 | $15.72 | 75,700 | $15.59 | 1,218 |
| 2026-08-20 | $15.60 | $15.60 | 75,500 | $15.54 | 1,050 |
| 2026-08-19 | $15.59 | $15.59 | 71,200 | $15.75 | 688 |
| 2026-08-18 | $15.75 | $15.75 | 84,400 | $15.61 | 2,569 |
| 2026-08-17 | $15.53 | $15.53 | 98,500 | $15.69 | 1,117 |
| 2026-08-14 | $15.66 | $15.66 | 71,700 | $15.74 | 805 |
| 2026-08-13 | $15.71 | $15.71 | 42,600 | $15.73 | 1,059 |
| 2026-08-12 | $15.67 | $15.67 | 63,400 | $15.77 | 1,676 |
| 2026-08-11 | $15.69 | $15.69 | 50,800 | $15.69 | 814 |
| 2026-08-10 | $15.56 | $15.56 | 62,200 | $15.45 | 1,384 |
| 2026-08-07 | $15.62 | $15.62 | 80,400 | $15.45 | 623 |
| 2026-08-06 | $15.52 | $15.52 | 134,700 | $15.75 | 493 |
| 2026-08-05 | $15.82 | $15.82 | 68,900 | $15.83 | 826 |
| 2026-08-04 | $15.86 | $15.86 | 112,900 | $15.38 | 5,784 |
| 2026-08-03 | $15.54 | $15.54 | 52,600 | $15.54 | 507 |
| 2026-07-31 | $15.46 | $15.46 | 82,600 | $15.34 | 2,807 |
| 2026-07-30 | $15.44 | $15.44 | 61,300 | $15.70 | 4,491 |
| 2026-07-29 | $15.54 | $15.53 | 66,400 | $15.51 | 2,098 |
| 2026-07-28 | $15.63 | $15.63 | 114,000 | $15.53 | 1,520 |
| 2026-07-27 | $15.66 | $15.66 | 70,400 | $15.66 | 3,092 |
| 2026-07-24 | $15.55 | $15.55 | 74,800 | $15.56 | 2,385 |
| 2026-07-23 | $15.42 | $15.42 | 45,600 | $15.34 | 1,869 |
| 2026-07-22 | $15.52 | $15.52 | 99,200 | $15.32 | 1,790 |
| 2026-07-21 | $15.33 | $15.33 | 34,000 | $15.26 | 1,436 |
| 2026-07-20 | $15.30 | $15.30 | 47,800 | $15.28 | 4,140 |
| 2026-07-17 | $15.31 | $15.31 | 82,400 | — | — |
| 2026-07-16 | $15.35 | $15.35 | 63,800 | — | — |
| 2026-07-15 | $15.11 | $15.11 | 39,000 | — | — |
| 2026-07-14 | $15.20 | $15.20 | 59,500 | — | — |
| 2026-07-13 | $15.07 | $15.07 | 40,200 | — | — |
| 2026-07-10 | $15.06 | $15.06 | 78,500 | — | — |
| 2026-07-09 | $15.09 | $15.09 | 42,000 | — | — |
| 2026-07-08 | $14.91 | $14.91 | 53,100 | — | — |
| 2026-07-07 | $14.98 | $14.98 | 32,100 | — | — |
| 2026-07-06 | $15.06 | $15.06 | 71,500 | — | — |
| 2026-07-02 | $15.21 | $15.21 | 59,500 | — | — |
| 2026-07-01 | $15.25 | $15.25 | 67,300 | — | — |
| 2026-06-30 | $15.06 | $15.06 | 50,100 | — | — |
| 2026-06-29 | $15.14 | $15.14 | 72,800 | — | — |
| 2026-06-26 | $15.30 | $15.30 | 605,200 | — | — |
| 2026-06-25 | $14.90 | $14.90 | 47,700 | — | — |
| 2026-06-24 | $14.93 | $14.93 | 121,400 | — | — |
| 2026-06-23 | $14.89 | $14.89 | 104,700 | — | — |
| 2026-06-22 | $14.53 | $14.53 | 109,900 | — | — |
| 2026-06-18 | $14.49 | $14.49 | 142,900 | — | — |
| 2026-06-17 | $14.43 | $14.43 | 87,000 | — | — |
| 2026-06-16 | $14.52 | $14.52 | 103,700 | — | — |
| 2026-06-15 | $14.45 | $14.45 | 59,000 | — | — |
| 2026-06-12 | $14.37 | $14.37 | 78,100 | — | — |
| 2026-06-11 | $14.35 | $14.35 | 55,500 | — | — |
| 2026-06-10 | $14.32 | $14.32 | 82,700 | — | — |
| 2026-06-09 | $14.17 | $14.17 | 51,300 | — | — |
| 2026-06-08 | $14.13 | $14.13 | 36,100 | — | — |
| 2026-06-05 | $14.08 | $14.08 | 64,500 | — | — |
| 2026-06-04 | $13.95 | $13.95 | 101,000 | — | — |
| 2026-06-03 | $13.87 | $13.87 | 71,300 | — | — |
| 2026-06-02 | $14.04 | $14.04 | 81,000 | — | — |
| 2026-06-01 | $13.90 | $13.90 | 69,500 | — | — |
| 2026-05-29 | $13.94 | $13.94 | 69,800 | — | — |
| 2026-05-28 | $14.13 | $14.13 | 48,400 | — | — |
| 2026-05-27 | $14.17 | $14.17 | 60,500 | — | — |
| 2026-05-26 | $14.25 | $14.25 | 174,700 | — | — |
| 2026-05-22 | $14.02 | $14.02 | 64,100 | — | — |
| 2026-05-21 | $14.02 | $14.02 | 89,200 | — | — |
| 2026-05-20 | $13.97 | $13.97 | 57,800 | — | — |
| 2026-05-19 | $13.99 | $13.99 | 61,900 | — | — |
| 2026-05-18 | $14.06 | $14.06 | 85,000 | — | — |
| 2026-05-15 | $13.96 | $13.96 | 120,800 | — | — |
| 2026-05-14 | $14.09 | $14.09 | 80,700 | — | — |
| 2026-05-13 | $14.00 | $14.00 | 132,500 | — | — |
| 2026-05-12 | $13.92 | $13.92 | 67,100 | — | — |
| 2026-05-11 | $13.97 | $13.97 | 108,500 | — | — |
| 2026-05-08 | $14.15 | $14.15 | 70,400 | — | — |
| 2026-05-07 | $14.18 | $14.18 | 81,200 | — | — |
| 2026-05-06 | $14.03 | $14.03 | 116,700 | — | — |
| 2026-05-05 | $13.99 | $13.99 | 91,500 | — | — |
| 2026-05-04 | $13.87 | $13.87 | 106,900 | — | — |
| 2026-05-01 | $14.02 | $14.02 | 94,400 | — | — |
| 2026-04-30 | $13.98 | $13.98 | 83,700 | — | — |
| 2026-04-29 | $14.05 | $14.05 | 117,000 | — | — |
| 2026-04-28 | $14.13 | $14.13 | 132,900 | — | — |
| 2026-04-27 | $14.05 | $14.05 | 141,400 | — | — |
| 2026-04-24 | $14.01 | $14.01 | 150,200 | — | — |
| 2026-04-23 | $14.01 | $14.01 | 81,000 | — | — |
| 2026-04-22 | $13.97 | $13.97 | 93,400 | — | — |
| 2026-04-21 | $13.93 | $13.93 | 78,300 | — | — |
| 2026-04-20 | $14.09 | $14.09 | 52,600 | — | — |
| 2026-04-17 | $14.07 | $14.07 | 259,300 | — | — |
| 2026-04-16 | $13.98 | $13.98 | 114,800 | — | — |
| 2026-04-15 | $14.01 | $14.01 | 84,400 | — | — |
| 2026-04-14 | $14.01 | $14.01 | 102,200 | — | — |
| 2026-04-13 | $13.99 | $13.99 | 43,300 | — | — |
| 2026-04-10 | $14.05 | $14.05 | 111,200 | — | — |
| 2026-04-09 | $14.15 | $14.15 | 164,300 | — | — |
| 2026-04-08 | $13.99 | $13.99 | 375,900 | — | — |
| 2026-04-07 | $13.99 | $13.99 | 155,100 | — | — |
| 2026-04-06 | $13.85 | $13.85 | 90,100 | — | — |
| 2026-04-02 | $13.86 | $13.86 | 330,900 | — | — |
| 2026-04-01 | $13.82 | $13.82 | 165,700 | — | — |
| 2026-03-31 | $13.74 | $13.74 | 263,000 | — | — |
| 2026-03-30 | $13.75 | $13.75 | 110,600 | — | — |
| 2026-03-27 | $13.49 | $13.49 | 106,800 | — | — |
| 2026-03-26 | $13.52 | $13.52 | 121,500 | — | — |
| 2026-03-25 | $13.58 | $13.58 | 116,500 | — | — |
| 2026-03-24 | $13.52 | $13.52 | 181,200 | — | — |
| 2026-03-23 | $13.56 | $13.56 | 444,000 | — | — |
| 2026-03-20 | $13.31 | $13.31 | 475,900 | — | — |
| 2026-03-19 | $13.21 | $13.21 | 163,900 | — | — |
| 2026-03-18 | $13.11 | $13.11 | 132,500 | — | — |
| 2026-03-17 | $13.20 | $13.20 | 101,800 | — | — |
| 2026-03-16 | $13.23 | $13.23 | 312,400 | — | — |
| 2026-03-13 | $12.97 | $12.97 | 103,400 | — | — |
| 2026-03-12 | $12.97 | $12.97 | 115,400 | — | — |
| 2026-03-11 | $13.02 | $13.02 | 156,100 | — | — |
| 2026-03-10 | $13.20 | $13.20 | 245,200 | — | — |
| 2026-03-09 | $13.14 | $13.14 | 92,300 | — | — |
| 2026-03-06 | $13.23 | $13.23 | 109,900 | — | — |
| 2026-03-05 | $13.21 | $13.21 | 131,400 | — | — |
| 2026-03-04 | $13.13 | $13.13 | 122,100 | — | — |
| 2026-03-03 | $13.19 | $13.19 | 62,500 | — | — |
| 2026-03-02 | $13.23 | $13.23 | 63,200 | — | — |
| 2026-02-27 | $13.17 | $13.17 | 157,000 | — | — |
| 2026-02-26 | $13.27 | $13.27 | 182,600 | — | — |
| 2026-02-25 | $13.35 | $13.35 | 76,200 | — | — |
| 2026-02-24 | $13.12 | $13.12 | 35,400 | — | — |
| 2026-02-23 | $13.04 | $13.04 | 116,200 | — | — |
| 2026-02-20 | $13.27 | $13.27 | 45,800 | — | — |
| 2026-02-19 | $13.23 | $13.23 | 28,400 | — | — |
| 2026-02-18 | $13.31 | $13.31 | 37,600 | — | — |
| 2026-02-17 | $13.63 | $13.63 | 57,100 | — | — |
| 2026-02-13 | $13.45 | $13.45 | 44,300 | — | — |
| 2026-02-12 | $13.42 | $13.42 | 69,200 | — | — |
| 2026-02-11 | $13.57 | $13.57 | 56,800 | — | — |
| 2026-02-10 | $13.77 | $13.77 | 98,500 | — | — |
| 2026-02-09 | $13.84 | $13.84 | 181,500 | — | — |
| 2026-02-06 | $13.65 | $13.65 | 172,700 | — | — |
| 2026-02-05 | $13.60 | $13.60 | 163,300 | — | — |
| 2026-02-04 | $13.28 | $13.28 | 161,900 | — | — |
| 2026-02-03 | $13.23 | $13.23 | 105,800 | — | — |
| 2026-02-02 | $13.14 | $13.14 | 101,000 | — | — |
| 2026-01-30 | $12.96 | $12.96 | 103,800 | — | — |
| 2026-01-29 | $12.95 | $12.95 | 78,700 | — | — |
| 2026-01-28 | $12.61 | $12.61 | 72,900 | — | — |
| 2026-01-27 | $12.76 | $12.76 | 48,500 | — | — |
| 2026-01-26 | $12.74 | $12.74 | 40,500 | — | — |
| 2026-01-23 | $12.80 | $12.80 | 56,900 | — | — |
| 2026-01-22 | $12.90 | $12.90 | 53,400 | — | — |
| 2026-01-21 | $12.83 | $12.83 | 51,600 | — | — |
| 2026-01-20 | $12.55 | $12.55 | 59,100 | — | — |
| 2026-01-16 | $12.76 | $12.76 | 64,000 | — | — |
| 2026-01-15 | $12.93 | $12.93 | 116,700 | — | — |
| 2026-01-14 | $12.76 | $12.76 | 88,500 | — | — |
| 2026-01-13 | $12.89 | $12.89 | 129,000 | — | — |
| 2026-01-12 | $13.11 | $13.11 | 96,900 | — | — |
| 2026-01-09 | $13.11 | $13.11 | 112,400 | — | — |
| 2026-01-08 | $13.09 | $13.09 | 69,400 | — | — |
| 2026-01-07 | $13.10 | $13.10 | 117,600 | — | — |
| 2026-01-06 | $13.10 | $13.10 | 106,400 | — | — |
| 2026-01-05 | $13.07 | $13.07 | 199,600 | — | — |
| 2026-01-02 | $12.91 | $12.91 | 143,000 | — | — |