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
- 2014-06-12 to 2026-09-01
- 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 |
|---|---|---|---|---|---|
| 2026-09-01 | — | — | — | $16.05 | 300 |
| 2026-08-31 | — | — | — | $16.42 | 165 |
| 2026-08-27 | $16.62 | $25.68 | 2,800 | — | — |
| 2026-08-26 | $16.58 | $25.62 | 5,400 | — | — |
| 2026-08-25 | $16.61 | $25.67 | 7,000 | — | — |
| 2026-08-24 | $16.49 | $25.48 | 3,500 | $16.64 | 100 |
| 2026-08-21 | $16.51 | $25.51 | 4,400 | — | — |
| 2026-08-20 | $16.38 | $25.31 | 12,000 | — | — |
| 2026-08-19 | $16.89 | $26.10 | 1,500 | — | — |
| 2026-08-18 | $16.90 | $26.12 | 14,700 | $16.75 | 17 |
| 2026-08-17 | $16.94 | $26.18 | 2,600 | — | — |
| 2026-08-14 | $16.70 | $25.81 | 3,400 | $17.00 | 8 |
| 2026-08-13 | $16.77 | $25.92 | 10,600 | $16.71 | 100 |
| 2026-08-12 | $16.70 | $25.81 | 5,200 | — | — |
| 2026-08-11 | $16.61 | $25.67 | 500 | — | — |
| 2026-08-10 | $16.57 | $25.61 | 900 | — | — |
| 2026-08-07 | $16.64 | $25.72 | 10,100 | $16.65 | 40 |
| 2026-08-06 | $16.56 | $25.59 | 4,000 | — | — |
| 2026-08-05 | $16.67 | $25.76 | 9,300 | $16.71 | 55 |
| 2026-08-04 | $16.69 | $25.79 | 7,200 | $16.39 | 380 |
| 2026-08-03 | $16.31 | $25.21 | 15,900 | $16.32 | 2 |
| 2026-07-31 | $16.15 | $24.96 | 10,200 | $16.31 | 10 |
| 2026-07-30 | $16.15 | $24.96 | 1,200 | $16.15 | 1 |
| 2026-07-29 | $16.02 | $24.76 | 4,000 | $16.35 | 100 |
| 2026-07-28 | $16.03 | $24.77 | 1,500 | $16.19 | 3 |
| 2026-07-27 | $16.08 | $24.85 | 6,900 | — | — |
| 2026-07-24 | $15.87 | $24.53 | 13,000 | — | — |
| 2026-07-23 | $15.90 | $24.57 | 3,300 | $15.90 | 2 |
| 2026-07-22 | $16.09 | $24.87 | 15,500 | $16.06 | 200 |
| 2026-07-21 | $16.02 | $24.76 | 4,100 | $15.96 | 6 |
| 2026-07-20 | $15.92 | $24.60 | 1,600 | — | — |
| 2026-07-17 | $15.96 | $24.66 | 1,500 | — | — |
| 2026-07-16 | $15.99 | $24.71 | 23,200 | — | — |
| 2026-07-15 | $16.27 | $25.14 | 2,000 | — | — |
| 2026-07-14 | $16.01 | $24.74 | 9,900 | — | — |
| 2026-07-13 | $15.96 | $24.66 | 4,200 | — | — |
| 2026-07-10 | $16.10 | $24.88 | 3,300 | — | — |
| 2026-07-09 | $16.14 | $24.94 | 5,100 | — | — |
| 2026-07-08 | $16.10 | $24.88 | 8,500 | — | — |
| 2026-07-07 | $16.38 | $25.31 | 11,900 | — | — |
| 2026-07-06 | $16.46 | $25.44 | 5,100 | — | — |
| 2026-07-02 | $16.35 | $25.27 | 6,800 | — | — |
| 2026-07-01 | $16.34 | $25.25 | 8,600 | — | — |
| 2026-06-30 | $16.28 | $25.16 | 19,900 | — | — |
| 2026-06-29 | $16.24 | $25.10 | 7,300 | — | — |
| 2026-06-26 | $16.10 | $24.88 | 10,400 | — | — |
| 2026-06-25 | $16.12 | $24.91 | 3,800 | — | — |
| 2026-06-24 | $15.99 | $24.71 | 7,700 | — | — |
| 2026-06-23 | $16.01 | $24.74 | 18,500 | — | — |
| 2026-06-22 | $16.04 | $24.79 | 7,400 | — | — |
| 2026-06-18 | $15.92 | $24.60 | 4,100 | — | — |
| 2026-06-17 | $15.89 | $24.56 | 6,100 | — | — |
| 2026-06-16 | $15.95 | $24.65 | 1,800 | — | — |
| 2026-06-15 | $15.98 | $24.70 | 4,300 | — | — |
| 2026-06-12 | $16.05 | $24.48 | 25,000 | — | — |
| 2026-06-11 | $15.86 | $24.19 | 3,600 | — | — |
| 2026-06-10 | $15.57 | $23.75 | 8,300 | — | — |
| 2026-06-09 | $15.63 | $23.84 | 9,500 | — | — |
| 2026-06-08 | $15.58 | $23.76 | 3,300 | — | — |
| 2026-06-05 | $15.52 | $23.67 | 7,400 | — | — |
| 2026-06-04 | $15.75 | $24.02 | 600 | — | — |
| 2026-06-03 | $15.78 | $24.07 | 1,100 | — | — |
| 2026-06-02 | $15.89 | $24.23 | 3,200 | — | — |
| 2026-06-01 | $15.69 | $23.93 | 2,600 | — | — |
| 2026-05-29 | $15.73 | $23.99 | 2,300 | — | — |
| 2026-05-28 | $15.73 | $23.99 | 17,000 | — | — |
| 2026-05-27 | $15.79 | $24.08 | 2,300 | — | — |
| 2026-05-26 | $15.66 | $23.88 | 4,600 | — | — |
| 2026-05-22 | $15.46 | $23.58 | 1,100 | — | — |
| 2026-05-21 | $15.31 | $23.35 | 6,600 | — | — |
| 2026-05-20 | $15.39 | $23.47 | 2,700 | — | — |
| 2026-05-19 | $15.25 | $23.26 | 11,800 | — | — |
| 2026-05-18 | $15.39 | $23.47 | 3,500 | — | — |
| 2026-05-15 | $15.49 | $23.62 | 16,900 | — | — |
| 2026-05-14 | $15.71 | $23.96 | 16,600 | — | — |
| 2026-05-13 | $15.60 | $23.79 | 10,000 | — | — |
| 2026-05-12 | $15.74 | $24.01 | 6,100 | — | — |
| 2026-05-11 | $15.95 | $24.33 | 10,700 | — | — |
| 2026-05-08 | $16.01 | $24.42 | 10,400 | — | — |
| 2026-05-07 | $16.09 | $24.54 | 5,700 | — | — |
| 2026-05-06 | $16.01 | $24.42 | 30,100 | — | — |
| 2026-05-05 | $15.96 | $24.34 | 11,500 | — | — |
| 2026-05-04 | $16.16 | $24.65 | 5,000 | — | — |
| 2026-05-01 | $16.18 | $24.68 | 1,800 | — | — |
| 2026-04-30 | $16.08 | $24.52 | 5,100 | — | — |
| 2026-04-29 | $15.92 | $24.28 | 14,500 | — | — |
| 2026-04-28 | $16.06 | $24.49 | 2,300 | — | — |
| 2026-04-27 | $16.17 | $24.66 | 7,100 | — | — |
| 2026-04-24 | $16.12 | $24.59 | 800 | — | — |
| 2026-04-23 | $16.05 | $24.48 | 6,800 | — | — |
| 2026-04-22 | $16.30 | $24.86 | 16,800 | — | — |
| 2026-04-21 | $16.24 | $24.77 | 10,500 | — | — |
| 2026-04-20 | $16.27 | $24.81 | 8,800 | — | — |
| 2026-04-17 | $16.25 | $24.78 | 3,000 | — | — |
| 2026-04-16 | $16.02 | $24.43 | 4,400 | — | — |
| 2026-04-15 | $16.22 | $24.74 | 2,200 | — | — |
| 2026-04-14 | $16.25 | $24.78 | 4,300 | — | — |
| 2026-04-13 | $16.02 | $24.43 | 3,400 | — | — |
| 2026-04-10 | $15.95 | $24.33 | 1,200 | — | — |
| 2026-04-09 | $15.87 | $24.20 | 14,800 | — | — |
| 2026-04-08 | $15.57 | $23.75 | 3,600 | — | — |
| 2026-04-07 | $15.24 | $23.24 | 7,300 | — | — |
| 2026-04-06 | $15.11 | $23.05 | 3,500 | — | — |
| 2026-04-02 | $15.19 | $23.17 | 8,300 | — | — |
| 2026-04-01 | $15.09 | $23.01 | 14,000 | — | — |
| 2026-03-31 | $15.02 | $22.91 | 33,200 | — | — |
| 2026-03-30 | $14.80 | $22.57 | 3,000 | — | — |
| 2026-03-27 | $14.84 | $22.63 | 15,000 | — | — |
| 2026-03-26 | $15.14 | $23.09 | 8,300 | — | — |
| 2026-03-25 | $15.55 | $23.72 | 6,800 | — | — |
| 2026-03-24 | $14.96 | $22.82 | 7,100 | — | — |
| 2026-03-23 | $15.05 | $22.95 | 9,300 | — | — |
| 2026-03-20 | $14.68 | $22.39 | 12,300 | — | — |
| 2026-03-19 | $14.90 | $22.73 | 14,900 | — | — |
| 2026-03-18 | $15.04 | $22.94 | 5,200 | — | — |
| 2026-03-17 | $15.20 | $23.18 | 3,100 | — | — |
| 2026-03-16 | $15.48 | $23.29 | 8,800 | — | — |
| 2026-03-13 | $15.41 | $23.18 | 11,400 | — | — |
| 2026-03-12 | $15.38 | $23.14 | 10,700 | — | — |
| 2026-03-11 | $15.65 | $23.55 | 5,700 | — | — |
| 2026-03-10 | $15.69 | $23.61 | 1,100 | — | — |
| 2026-03-09 | $15.49 | $23.30 | 16,600 | — | — |
| 2026-03-06 | $15.62 | $23.50 | 16,900 | — | — |
| 2026-03-05 | $16.06 | $24.16 | 12,300 | — | — |
| 2026-03-04 | $16.18 | $24.34 | 10,100 | — | — |
| 2026-03-03 | $16.20 | $24.37 | 17,900 | — | — |
| 2026-03-02 | $16.52 | $24.85 | 3,100 | — | — |
| 2026-02-27 | $16.60 | $24.97 | 5,700 | — | — |
| 2026-02-26 | $16.60 | $24.97 | 5,900 | — | — |
| 2026-02-25 | $16.60 | $24.97 | 1,500 | — | — |
| 2026-02-24 | $16.55 | $24.90 | 1,600 | — | — |
| 2026-02-23 | $16.50 | $24.82 | 1,300 | — | — |
| 2026-02-20 | $16.50 | $24.82 | 22,500 | — | — |
| 2026-02-19 | $16.55 | $24.90 | 17,400 | — | — |
| 2026-02-18 | $16.57 | $24.93 | 3,100 | — | — |
| 2026-02-17 | $16.51 | $24.84 | 3,900 | — | — |
| 2026-02-13 | $16.41 | $24.69 | 10,300 | — | — |
| 2026-02-12 | $16.13 | $24.27 | 4,300 | — | — |
| 2026-02-11 | $16.25 | $24.45 | 1,300 | — | — |
| 2026-02-10 | $16.38 | $24.64 | 7,500 | — | — |
| 2026-02-09 | $16.11 | $24.24 | 7,500 | — | — |
| 2026-02-06 | $16.06 | $24.16 | 2,100 | — | — |
| 2026-02-05 | $15.83 | $23.82 | 3,500 | — | — |
| 2026-02-04 | $15.79 | $23.76 | 11,200 | — | — |
| 2026-02-03 | $15.75 | $23.70 | 2,300 | — | — |
| 2026-02-02 | $15.74 | $23.68 | 10,500 | — | — |
| 2026-01-30 | $15.59 | $23.45 | 8,500 | — | — |
| 2026-01-29 | $15.53 | $23.36 | 29,000 | — | — |
| 2026-01-28 | $15.77 | $23.73 | 4,300 | — | — |
| 2026-01-27 | $15.84 | $23.83 | 10,700 | — | — |
| 2026-01-26 | $16.04 | $24.13 | 3,000 | — | — |
| 2026-01-23 | $15.80 | $23.77 | 13,100 | — | — |
| 2026-01-22 | $15.95 | $24.00 | 1,200 | — | — |
| 2026-01-21 | $15.58 | $23.44 | 1,500 | — | — |
| 2026-01-20 | $15.41 | $23.18 | 8,200 | — | — |
| 2026-01-16 | $15.54 | $23.38 | 10,700 | — | — |
| 2026-01-15 | $15.41 | $23.18 | 4,600 | — | — |
| 2026-01-14 | $15.38 | $23.14 | 5,700 | — | — |
| 2026-01-13 | $15.29 | $23.00 | 3,600 | — | — |
| 2026-01-12 | $15.36 | $23.11 | 6,900 | — | — |
| 2026-01-09 | $15.30 | $23.02 | 16,200 | — | — |
| 2026-01-08 | $15.13 | $22.76 | 6,300 | — | — |
| 2026-01-07 | $14.96 | $22.51 | 14,300 | — | — |
| 2026-01-06 | $15.15 | $22.79 | 8,800 | — | — |
| 2026-01-05 | $15.02 | $22.60 | 10,700 | — | — |
| 2026-01-02 | $14.96 | $22.51 | 3,200 | — | — |