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
- 2025-12-04 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 | — | — | — | $16.54 | 13 |
| 2026-09-03 | — | — | — | $16.55 | 3 |
| 2026-09-02 | — | — | — | $16.51 | 311 |
| 2026-09-01 | — | — | — | $16.58 | 246 |
| 2026-08-31 | — | — | — | $16.65 | 30 |
| 2026-08-28 | — | — | — | $16.52 | 151 |
| 2026-08-27 | $16.51 | $16.51 | 900 | $16.58 | 3 |
| 2026-08-26 | $16.57 | $16.57 | 9,400 | $16.65 | 350 |
| 2026-08-25 | $16.47 | $16.47 | 16,000 | $16.58 | 291 |
| 2026-08-24 | $16.41 | $16.41 | 2,900 | $16.69 | 35 |
| 2026-08-21 | $16.66 | $16.66 | 22,300 | $16.70 | 1,154 |
| 2026-08-20 | $16.60 | $16.60 | 4,700 | $16.55 | 109 |
| 2026-08-19 | $16.54 | $16.54 | 5,200 | $16.48 | 91 |
| 2026-08-18 | $16.60 | $16.60 | 3,300 | $16.52 | 497 |
| 2026-08-17 | $16.49 | $16.49 | 3,600 | $16.56 | 77 |
| 2026-08-14 | $16.62 | $16.62 | 16,200 | $16.51 | 1,077 |
| 2026-08-13 | $16.29 | $16.29 | 5,400 | $16.33 | 156 |
| 2026-08-12 | $16.20 | $16.20 | 68,800 | $16.28 | 932 |
| 2026-08-11 | $16.26 | $16.26 | 5,600 | $16.31 | 187 |
| 2026-08-10 | $16.21 | $16.21 | 16,600 | $16.30 | 932 |
| 2026-08-07 | $16.22 | $16.22 | 6,900 | $16.23 | 411 |
| 2026-08-06 | $16.17 | $16.17 | 6,100 | $16.28 | 366 |
| 2026-08-05 | $16.31 | $16.31 | 7,300 | $16.33 | 192 |
| 2026-08-04 | $16.31 | $16.31 | 5,900 | $16.34 | 336 |
| 2026-08-03 | $16.29 | $16.29 | 5,800 | $16.33 | 709 |
| 2026-07-31 | $16.26 | $16.26 | 3,900 | $16.33 | 305 |
| 2026-07-30 | $16.33 | $16.33 | 4,400 | $16.39 | 111 |
| 2026-07-29 | $16.35 | $16.35 | 9,100 | $16.35 | 98 |
| 2026-07-28 | $16.66 | $16.66 | 2,400 | $16.37 | 239 |
| 2026-07-27 | $16.63 | $16.63 | 4,100 | $16.57 | 218 |
| 2026-07-24 | $16.60 | $16.60 | 7,200 | $16.52 | 183 |
| 2026-07-23 | $16.36 | $16.36 | 8,800 | $16.46 | 538 |
| 2026-07-22 | $16.55 | $16.55 | 9,200 | $16.72 | 425 |
| 2026-07-21 | $16.67 | $16.67 | 1,600 | $16.72 | 50 |
| 2026-07-20 | $16.66 | $16.66 | 3,800 | $16.67 | 121 |
| 2026-07-17 | $16.70 | $16.70 | 5,200 | — | — |
| 2026-07-16 | $16.66 | $16.66 | 12,000 | — | — |
| 2026-07-15 | $16.58 | $16.58 | 10,800 | — | — |
| 2026-07-14 | $16.52 | $16.52 | 8,900 | — | — |
| 2026-07-13 | $16.60 | $16.60 | 7,300 | — | — |
| 2026-07-10 | $16.59 | $16.59 | 7,500 | — | — |
| 2026-07-09 | $16.56 | $16.56 | 2,200 | — | — |
| 2026-07-08 | $16.56 | $16.56 | 5,400 | — | — |
| 2026-07-07 | $16.71 | $16.71 | 5,700 | — | — |
| 2026-07-06 | $16.75 | $16.75 | 6,400 | — | — |
| 2026-07-02 | $16.69 | $16.69 | 8,900 | — | — |
| 2026-07-01 | $16.75 | $16.75 | 13,900 | — | — |
| 2026-06-30 | $16.74 | $16.74 | 6,700 | — | — |
| 2026-06-29 | $16.74 | $16.74 | 13,600 | — | — |
| 2026-06-26 | $16.76 | $16.76 | 52,200 | — | — |
| 2026-06-25 | $16.53 | $16.53 | 7,200 | — | — |
| 2026-06-24 | $16.47 | $16.47 | 23,800 | — | — |
| 2026-06-23 | $16.42 | $16.42 | 16,500 | — | — |
| 2026-06-22 | $16.36 | $16.36 | 8,600 | — | — |
| 2026-06-18 | $16.59 | $16.59 | 59,600 | — | — |
| 2026-06-17 | $16.62 | $16.62 | 27,300 | — | — |
| 2026-06-16 | $16.44 | $16.44 | 16,200 | — | — |
| 2026-06-15 | $16.30 | $16.30 | 25,400 | — | — |
| 2026-06-12 | $16.26 | $16.26 | 6,700 | — | — |
| 2026-06-11 | $16.26 | $16.26 | 41,200 | — | — |
| 2026-06-10 | $16.25 | $16.25 | 25,200 | — | — |
| 2026-06-09 | $16.26 | $16.26 | 29,000 | — | — |
| 2026-06-08 | $16.25 | $16.25 | 33,900 | — | — |
| 2026-06-05 | $16.29 | $16.29 | 32,900 | — | — |
| 2026-06-04 | $16.25 | $16.25 | 34,300 | — | — |
| 2026-06-03 | $16.26 | $16.26 | 45,800 | — | — |
| 2026-06-02 | $16.20 | $16.20 | 9,400 | — | — |
| 2026-06-01 | $16.20 | $16.20 | 31,100 | — | — |
| 2026-05-29 | $15.90 | $15.90 | 16,100 | — | — |
| 2026-05-28 | $15.96 | $15.96 | 8,500 | — | — |
| 2026-05-27 | $15.91 | $15.91 | 7,200 | — | — |
| 2026-05-26 | $15.75 | $15.75 | 23,000 | — | — |
| 2026-05-22 | $15.82 | $15.82 | 39,500 | — | — |
| 2026-05-21 | $15.70 | $15.70 | 20,000 | — | — |
| 2026-05-20 | $15.67 | $15.67 | 29,500 | — | — |
| 2026-05-19 | $15.69 | $15.69 | 5,400 | — | — |
| 2026-05-18 | $15.63 | $15.63 | 21,000 | — | — |
| 2026-05-15 | $15.62 | $15.62 | 11,400 | — | — |
| 2026-05-14 | $15.59 | $15.59 | 17,900 | — | — |
| 2026-05-13 | $15.53 | $15.53 | 21,500 | — | — |
| 2026-05-12 | $15.55 | $15.55 | 16,200 | — | — |
| 2026-05-11 | $15.65 | $15.65 | 50,600 | — | — |
| 2026-05-08 | $15.69 | $15.69 | 22,600 | — | — |
| 2026-05-07 | $15.70 | $15.70 | 40,900 | — | — |
| 2026-05-06 | $15.65 | $15.65 | 23,100 | — | — |
| 2026-05-05 | $15.70 | $15.70 | 8,400 | — | — |
| 2026-05-04 | $15.72 | $15.72 | 4,900 | — | — |
| 2026-05-01 | $15.74 | $15.74 | 22,200 | — | — |
| 2026-04-30 | $15.62 | $15.62 | 23,200 | — | — |
| 2026-04-29 | $15.67 | $15.67 | 44,800 | — | — |
| 2026-04-28 | $15.84 | $15.84 | 4,800 | — | — |
| 2026-04-27 | $15.70 | $15.70 | 23,900 | — | — |
| 2026-04-24 | $15.71 | $15.71 | 22,600 | — | — |
| 2026-04-23 | $15.92 | $15.92 | 28,600 | — | — |
| 2026-04-22 | $16.00 | $16.00 | 3,300 | — | — |
| 2026-04-21 | $15.98 | $15.98 | 7,000 | — | — |
| 2026-04-20 | $16.00 | $16.00 | 18,900 | — | — |
| 2026-04-17 | $15.83 | $15.83 | 4,100 | — | — |
| 2026-04-16 | $15.46 | $15.46 | 8,000 | — | — |
| 2026-04-15 | $15.51 | $15.51 | 10,900 | — | — |
| 2026-04-14 | $15.81 | $15.81 | 9,200 | — | — |
| 2026-04-13 | $16.09 | $16.09 | 5,500 | — | — |
| 2026-04-10 | $16.09 | $16.09 | 24,300 | — | — |
| 2026-04-09 | $16.14 | $16.14 | 36,500 | — | — |
| 2026-04-08 | $15.80 | $15.80 | 58,500 | — | — |
| 2026-04-07 | $15.00 | $15.00 | 12,400 | — | — |
| 2026-04-06 | $14.88 | $14.88 | 3,600 | — | — |
| 2026-04-02 | $14.96 | $14.96 | 61,200 | — | — |
| 2026-04-01 | $14.63 | $14.63 | 10,500 | — | — |
| 2026-03-31 | $14.48 | $14.48 | 22,100 | — | — |
| 2026-03-30 | $14.32 | $14.32 | 11,200 | — | — |
| 2026-03-27 | $14.39 | $14.39 | 32,800 | — | — |
| 2026-03-26 | $14.61 | $14.61 | 21,200 | — | — |
| 2026-03-25 | $14.64 | $14.64 | 6,800 | — | — |
| 2026-03-24 | $14.85 | $14.85 | 86,800 | — | — |
| 2026-03-23 | $14.71 | $14.71 | 143,000 | — | — |
| 2026-03-20 | $14.90 | $14.90 | 538,100 | — | — |
| 2026-03-19 | $14.30 | $14.30 | 163,100 | — | — |
| 2026-03-18 | $14.34 | $14.34 | 97,300 | — | — |
| 2026-03-17 | $14.23 | $14.23 | 14,800 | — | — |
| 2026-03-16 | $14.11 | $14.11 | 33,500 | — | — |
| 2026-03-13 | $14.11 | $14.11 | 33,500 | — | — |
| 2026-03-12 | $14.07 | $14.07 | 32,000 | — | — |
| 2026-03-11 | $14.40 | $14.40 | 20,200 | — | — |
| 2026-03-10 | $14.53 | $14.53 | 48,100 | — | — |
| 2026-03-09 | $14.56 | $14.56 | 56,700 | — | — |
| 2026-03-06 | $14.64 | $14.64 | 30,200 | — | — |
| 2026-03-05 | $14.53 | $14.53 | 24,400 | — | — |
| 2026-03-04 | $14.58 | $14.58 | 19,000 | — | — |
| 2026-03-03 | $14.46 | $14.46 | 23,800 | — | — |
| 2026-03-02 | $14.52 | $14.52 | 21,200 | — | — |
| 2026-02-27 | $14.51 | $14.51 | 21,700 | — | — |
| 2026-02-26 | $14.43 | $14.43 | 12,300 | — | — |
| 2026-02-25 | $14.48 | $14.48 | 45,200 | — | — |
| 2026-02-24 | $14.52 | $14.52 | 27,500 | — | — |
| 2026-02-23 | $14.45 | $14.45 | 13,500 | — | — |
| 2026-02-20 | $14.69 | $14.69 | 33,200 | — | — |
| 2026-02-19 | $14.70 | $14.70 | 67,200 | — | — |
| 2026-02-18 | $14.47 | $14.47 | 27,000 | — | — |
| 2026-02-17 | $14.46 | $14.46 | 28,900 | — | — |
| 2026-02-13 | $14.29 | $14.29 | 26,200 | — | — |
| 2026-02-12 | $14.23 | $14.23 | 35,000 | — | — |
| 2026-02-11 | $14.34 | $14.34 | 16,700 | — | — |
| 2026-02-10 | $14.38 | $14.38 | 21,000 | — | — |
| 2026-02-09 | $14.26 | $14.26 | 29,200 | — | — |
| 2026-02-06 | $14.23 | $14.23 | 32,900 | — | — |
| 2026-02-05 | $14.01 | $14.01 | 27,600 | — | — |
| 2026-02-04 | $14.25 | $14.25 | 26,300 | — | — |
| 2026-02-03 | $14.34 | $14.34 | 22,200 | — | — |
| 2026-02-02 | $14.47 | $14.47 | 38,200 | — | — |
| 2026-01-30 | $14.35 | $14.35 | 28,100 | — | — |
| 2026-01-29 | $14.25 | $14.25 | 32,200 | — | — |
| 2026-01-28 | $14.24 | $14.24 | 37,400 | — | — |
| 2026-01-27 | $14.57 | $14.57 | 17,800 | — | — |
| 2026-01-26 | $14.45 | $14.45 | 66,200 | — | — |
| 2026-01-23 | $14.49 | $14.49 | 27,000 | — | — |
| 2026-01-22 | $14.66 | $14.66 | 69,000 | — | — |
| 2026-01-21 | $14.60 | $14.60 | 120,400 | — | — |
| 2026-01-20 | $14.51 | $14.51 | 41,400 | — | — |
| 2026-01-16 | $14.46 | $14.46 | 98,400 | — | — |
| 2026-01-15 | $14.29 | $14.29 | 59,300 | — | — |
| 2026-01-14 | $14.36 | $14.36 | 26,500 | — | — |
| 2026-01-13 | $14.36 | $14.36 | 30,400 | — | — |
| 2026-01-12 | $14.22 | $14.22 | 85,100 | — | — |
| 2026-01-09 | $14.22 | $14.22 | 22,000 | — | — |
| 2026-01-08 | $14.29 | $14.29 | 35,700 | — | — |
| 2026-01-07 | $14.17 | $14.17 | 83,900 | — | — |
| 2026-01-06 | $14.53 | $14.53 | 67,800 | — | — |
| 2026-01-05 | $14.46 | $14.46 | 133,900 | — | — |
| 2026-01-02 | $14.19 | $14.19 | 135,700 | — | — |