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
- 2019-07-17 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $17.19 | 5 |
| 2026-08-27 | $17.12 | $17.12 | 1,800 | — | — |
| 2026-08-26 | $17.12 | $17.12 | 0 | — | — |
| 2026-08-25 | $17.12 | $17.12 | 7,800 | — | — |
| 2026-08-24 | $17.07 | $17.07 | 900 | — | — |
| 2026-08-21 | $17.09 | $17.09 | 5,800 | $17.06 | 2 |
| 2026-08-20 | $17.08 | $17.08 | 7,400 | — | — |
| 2026-08-19 | $17.09 | $17.09 | 1,000 | $17.09 | 4 |
| 2026-08-18 | $17.07 | $17.07 | 2,600 | — | — |
| 2026-08-17 | $17.08 | $17.08 | 800 | $17.11 | 103 |
| 2026-08-14 | $17.10 | $17.10 | 400 | $17.13 | 187 |
| 2026-08-13 | $17.10 | $17.10 | 800 | — | — |
| 2026-08-12 | $17.10 | $17.10 | 1,700 | $17.12 | 136 |
| 2026-08-11 | $17.12 | $17.12 | 3,100 | $17.09 | 100 |
| 2026-08-10 | $17.09 | $17.09 | 1,700 | $17.05 | 1 |
| 2026-08-07 | $17.11 | $17.11 | 4,000 | — | — |
| 2026-08-06 | $17.08 | $17.08 | 5,400 | — | — |
| 2026-08-05 | $17.07 | $17.07 | 700 | — | — |
| 2026-08-04 | $17.01 | $17.01 | 6,400 | $17.13 | 24 |
| 2026-08-03 | $17.01 | $17.01 | 15,600 | $17.06 | 147 |
| 2026-07-31 | $16.97 | $16.97 | 3,400 | — | — |
| 2026-07-30 | $16.95 | $16.95 | 1,800 | — | — |
| 2026-07-29 | $16.94 | $16.94 | 9,100 | — | — |
| 2026-07-28 | $17.00 | $17.00 | 4,200 | $17.00 | 200 |
| 2026-07-27 | $16.95 | $16.95 | 8,400 | $16.93 | 25 |
| 2026-07-24 | $16.90 | $16.90 | 5,000 | $16.92 | 189 |
| 2026-07-23 | $16.89 | $16.89 | 36,400 | — | — |
| 2026-07-22 | $16.91 | $16.91 | 23,300 | $16.91 | 1,568 |
| 2026-07-21 | $16.93 | $16.93 | 9,800 | — | — |
| 2026-07-20 | $16.91 | $16.91 | 2,000 | $16.92 | 1 |
| 2026-07-17 | $16.89 | $16.89 | 8,100 | — | — |
| 2026-07-16 | $16.88 | $16.88 | 600 | — | — |
| 2026-07-15 | $16.88 | $16.88 | 11,500 | — | — |
| 2026-07-14 | $16.89 | $16.89 | 4,400 | — | — |
| 2026-07-13 | $16.88 | $16.88 | 8,100 | — | — |
| 2026-07-10 | $16.85 | $16.85 | 8,900 | — | — |
| 2026-07-09 | $16.85 | $16.85 | 2,900 | — | — |
| 2026-07-08 | $16.86 | $16.86 | 2,200 | — | — |
| 2026-07-07 | $16.87 | $16.87 | 6,700 | — | — |
| 2026-07-06 | $16.88 | $16.88 | 7,700 | — | — |
| 2026-07-02 | $16.88 | $16.88 | 2,500 | — | — |
| 2026-07-01 | $16.86 | $16.86 | 5,200 | — | — |
| 2026-06-30 | $16.86 | $16.86 | 18,500 | — | — |
| 2026-06-29 | $16.89 | $16.89 | 24,000 | — | — |
| 2026-06-26 | $16.93 | $16.93 | 19,800 | — | — |
| 2026-06-25 | $16.91 | $16.91 | 1,800 | — | — |
| 2026-06-24 | $16.94 | $16.94 | 1,500 | — | — |
| 2026-06-23 | $16.90 | $16.90 | 2,200 | — | — |
| 2026-06-22 | $16.85 | $16.85 | 3,400 | — | — |
| 2026-06-18 | $16.77 | $16.77 | 43,300 | — | — |
| 2026-06-17 | $16.85 | $16.85 | 400 | — | — |
| 2026-06-16 | $16.71 | $16.71 | 74,800 | — | — |
| 2026-06-15 | $16.79 | $16.79 | 58,200 | — | — |
| 2026-06-12 | $16.84 | $16.84 | 17,800 | — | — |
| 2026-06-11 | $16.82 | $16.82 | 5,000 | — | — |
| 2026-06-10 | $16.80 | $16.80 | 4,400 | — | — |
| 2026-06-09 | $16.82 | $16.82 | 1,600 | — | — |
| 2026-06-08 | $16.81 | $16.81 | 3,400 | — | — |
| 2026-06-05 | $16.81 | $16.81 | 10,400 | — | — |
| 2026-06-04 | $16.80 | $16.80 | 17,900 | — | — |
| 2026-06-03 | $16.80 | $16.80 | 12,400 | — | — |
| 2026-06-02 | $16.76 | $16.76 | 14,200 | — | — |
| 2026-06-01 | $16.74 | $16.74 | 7,700 | — | — |
| 2026-05-29 | $16.72 | $16.72 | 13,800 | — | — |
| 2026-05-28 | $16.73 | $16.73 | 102,000 | — | — |
| 2026-05-27 | $16.73 | $16.73 | 63,700 | — | — |
| 2026-05-26 | $16.75 | $16.75 | 90,500 | — | — |
| 2026-05-22 | $16.71 | $16.71 | 15,100 | — | — |
| 2026-05-21 | $16.71 | $16.71 | 39,900 | — | — |
| 2026-05-20 | $16.71 | $16.71 | 27,700 | — | — |
| 2026-05-19 | $16.70 | $16.70 | 12,400 | — | — |
| 2026-05-18 | $16.70 | $16.70 | 26,400 | — | — |
| 2026-05-15 | $16.68 | $16.68 | 7,600 | — | — |
| 2026-05-14 | $16.67 | $16.67 | 24,500 | — | — |
| 2026-05-13 | $16.65 | $16.65 | 9,200 | — | — |
| 2026-05-12 | $16.66 | $16.66 | 166,700 | — | — |
| 2026-05-11 | $16.67 | $16.67 | 132,900 | — | — |
| 2026-05-08 | $16.72 | $16.72 | 22,100 | — | — |
| 2026-05-07 | $16.65 | $16.65 | 232,100 | — | — |
| 2026-05-06 | $16.69 | $16.69 | 33,300 | — | — |
| 2026-05-05 | $16.67 | $16.67 | 802,400 | — | — |
| 2026-05-04 | $11.74 | $11.74 | 7,100 | — | — |
| 2026-05-01 | $11.37 | $11.37 | 7,400 | — | — |
| 2026-04-30 | $11.75 | $11.75 | 3,400 | — | — |
| 2026-04-29 | $11.74 | $11.74 | 6,600 | — | — |
| 2026-04-28 | $11.64 | $11.64 | 700 | — | — |
| 2026-04-27 | $12.25 | $12.25 | 17,800 | — | — |
| 2026-04-24 | $11.22 | $11.22 | 15,800 | — | — |
| 2026-04-23 | $11.13 | $11.12 | 18,700 | — | — |
| 2026-04-22 | $11.21 | $11.21 | 10,300 | — | — |
| 2026-04-21 | $11.60 | $11.60 | 19,300 | — | — |
| 2026-04-20 | $11.70 | $11.70 | 9,000 | — | — |
| 2026-04-17 | $11.16 | $11.16 | 4,400 | — | — |
| 2026-04-16 | $11.51 | $11.51 | 13,800 | — | — |
| 2026-04-15 | $11.71 | $11.71 | 24,100 | — | — |
| 2026-04-14 | $12.40 | $12.40 | 6,800 | — | — |
| 2026-04-13 | $12.40 | $12.40 | 12,300 | — | — |
| 2026-04-10 | $12.12 | $12.11 | 2,100 | — | — |
| 2026-04-09 | $12.75 | $12.75 | 5,400 | — | — |
| 2026-04-08 | $12.82 | $12.82 | 10,900 | — | — |
| 2026-04-07 | $12.69 | $12.69 | 1,900 | — | — |
| 2026-04-06 | $12.70 | $12.70 | 2,200 | — | — |
| 2026-04-02 | $12.63 | $12.63 | 1,200 | — | — |
| 2026-04-01 | $12.59 | $12.59 | 1,700 | — | — |
| 2026-03-31 | $12.56 | $12.56 | 1,500 | — | — |
| 2026-03-30 | $12.64 | $12.64 | 1,400 | — | — |
| 2026-03-27 | $12.72 | $12.72 | 1,500 | — | — |
| 2026-03-26 | $13.20 | $13.20 | 700 | — | — |
| 2026-03-25 | $12.74 | $12.74 | 0 | — | — |
| 2026-03-24 | $12.74 | $12.74 | 1,600 | — | — |
| 2026-03-23 | $12.99 | $12.99 | 900 | — | — |
| 2026-03-20 | $12.91 | $12.91 | 900 | — | — |
| 2026-03-19 | $12.78 | $12.78 | 0 | — | — |
| 2026-03-18 | $12.78 | $12.78 | 1,300 | — | — |
| 2026-03-17 | $12.77 | $12.77 | 500 | — | — |
| 2026-03-16 | $13.05 | $13.05 | 0 | — | — |
| 2026-03-13 | $13.05 | $13.05 | 0 | — | — |
| 2026-03-12 | $13.05 | $13.05 | 1,100 | — | — |
| 2026-03-11 | $12.86 | $12.86 | 0 | — | — |
| 2026-03-10 | $12.86 | $12.86 | 0 | — | — |
| 2026-03-09 | $12.86 | $12.86 | 900 | — | — |
| 2026-03-06 | $12.91 | $12.91 | 400 | — | — |
| 2026-03-05 | $12.91 | $12.91 | 0 | — | — |
| 2026-03-04 | $12.91 | $12.91 | 5,500 | — | — |
| 2026-03-03 | $13.04 | $13.04 | 0 | — | — |
| 2026-03-02 | $13.04 | $13.04 | 400 | — | — |
| 2026-02-27 | $13.01 | $13.01 | 2,200 | — | — |
| 2026-02-26 | $13.11 | $13.11 | 3,400 | — | — |
| 2026-02-25 | $13.13 | $13.12 | 1,600 | — | — |
| 2026-02-24 | $13.10 | $13.10 | 300 | — | — |
| 2026-02-23 | $13.18 | $13.18 | 600 | — | — |
| 2026-02-20 | $13.10 | $13.10 | 0 | — | — |
| 2026-02-19 | $13.10 | $13.10 | 5,900 | — | — |
| 2026-02-18 | $13.11 | $13.11 | 1,300 | — | — |
| 2026-02-17 | $13.15 | $13.15 | 2,200 | — | — |
| 2026-02-13 | $13.60 | $13.60 | 1,000 | — | — |
| 2026-02-12 | $13.44 | $13.44 | 15,400 | — | — |
| 2026-02-11 | $13.08 | $13.08 | 11,300 | — | — |
| 2026-02-10 | $12.95 | $12.95 | 5,700 | — | — |
| 2026-02-09 | $13.10 | $13.10 | 0 | — | — |
| 2026-02-06 | $13.10 | $13.10 | 7,300 | — | — |
| 2026-02-05 | $13.19 | $13.19 | 2,600 | — | — |
| 2026-02-04 | $13.10 | $13.10 | 11,400 | — | — |
| 2026-02-03 | $13.07 | $13.07 | 0 | — | — |
| 2026-02-02 | $13.07 | $13.07 | 2,500 | — | — |
| 2026-01-30 | $12.78 | $12.78 | 15,900 | — | — |
| 2026-01-29 | $13.11 | $13.11 | 6,500 | — | — |
| 2026-01-28 | $13.00 | $13.00 | 3,900 | — | — |
| 2026-01-27 | $13.00 | $13.00 | 5,500 | — | — |
| 2026-01-26 | $12.80 | $12.80 | 400 | — | — |
| 2026-01-23 | $12.74 | $12.74 | 600 | — | — |
| 2026-01-22 | $12.80 | $12.80 | 0 | — | — |
| 2026-01-21 | $12.80 | $12.80 | 1,900 | — | — |
| 2026-01-20 | $12.86 | $12.86 | 0 | — | — |
| 2026-01-16 | $12.86 | $12.86 | 3,900 | — | — |
| 2026-01-15 | $12.83 | $12.83 | 1,700 | — | — |
| 2026-01-14 | $12.65 | $12.65 | 400 | — | — |
| 2026-01-13 | $12.79 | $12.79 | 800 | — | — |
| 2026-01-12 | $12.84 | $12.84 | 1,200 | — | — |
| 2026-01-09 | $13.00 | $13.00 | 2,500 | — | — |
| 2026-01-08 | $12.70 | $12.70 | 0 | — | — |
| 2026-01-07 | $12.70 | $12.70 | 800 | — | — |
| 2026-01-06 | $12.55 | $12.55 | 6,500 | — | — |
| 2026-01-05 | $12.57 | $12.57 | 1,000 | — | — |
| 2026-01-02 | $12.98 | $12.98 | 400 | — | — |