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
- 2017-03-27 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 | — | — | — | $14.41 | 8,458 |
| 2026-09-03 | — | — | — | $14.56 | 19,727 |
| 2026-09-02 | — | — | — | $14.43 | 19,748 |
| 2026-09-01 | — | — | — | $14.48 | 26,535 |
| 2026-08-31 | — | — | — | $14.41 | 14,779 |
| 2026-08-28 | — | — | — | $14.44 | 33,259 |
| 2026-08-27 | $14.49 | $14.49 | 292,300 | $14.27 | 16,255 |
| 2026-08-26 | $14.30 | $14.30 | 324,000 | $14.03 | 21,702 |
| 2026-08-25 | $14.08 | $14.08 | 297,400 | $14.48 | 16,798 |
| 2026-08-24 | $14.20 | $14.20 | 278,500 | $14.14 | 15,686 |
| 2026-08-21 | $14.12 | $14.12 | 528,800 | $14.05 | 15,976 |
| 2026-08-20 | $14.05 | $14.05 | 572,900 | $14.09 | 38,065 |
| 2026-08-19 | $14.17 | $14.17 | 1,278,700 | $14.34 | 59,238 |
| 2026-08-18 | $14.52 | $14.52 | 1,537,300 | $14.88 | 107,235 |
| 2026-08-17 | $14.89 | $14.89 | 876,500 | $14.79 | 40,463 |
| 2026-08-14 | $14.59 | $14.59 | 5,173,800 | $14.19 | 272,745 |
| 2026-08-13 | $11.70 | $11.70 | 1,193,500 | $11.54 | 44,940 |
| 2026-08-12 | $11.35 | $11.35 | 783,200 | $11.57 | 39,577 |
| 2026-08-11 | $11.63 | $11.63 | 410,300 | $11.96 | 13,185 |
| 2026-08-10 | $11.82 | $11.82 | 588,400 | $12.16 | 32,698 |
| 2026-08-07 | $12.19 | $12.19 | 271,400 | $12.35 | 17,947 |
| 2026-08-06 | $12.19 | $12.19 | 246,400 | $12.50 | 15,072 |
| 2026-08-05 | $12.28 | $12.28 | 371,600 | $12.50 | 21,726 |
| 2026-08-04 | $12.30 | $12.30 | 405,900 | $12.35 | 16,924 |
| 2026-08-03 | $12.26 | $12.26 | 464,500 | $12.34 | 12,664 |
| 2026-07-31 | $11.86 | $11.86 | 1,604,400 | $12.97 | 71,561 |
| 2026-07-30 | $13.08 | $13.08 | 236,000 | $13.06 | 8,417 |
| 2026-07-29 | $12.92 | $12.92 | 381,400 | $13.30 | 15,760 |
| 2026-07-28 | $13.21 | $13.21 | 294,400 | $13.02 | 40,345 |
| 2026-07-27 | $12.84 | $12.84 | 272,600 | $13.08 | 16,726 |
| 2026-07-24 | $13.03 | $13.03 | 317,500 | $13.24 | 16,655 |
| 2026-07-23 | $13.32 | $13.32 | 385,700 | $13.16 | 19,501 |
| 2026-07-22 | $13.22 | $13.22 | 263,000 | $13.09 | 10,802 |
| 2026-07-21 | $13.07 | $13.07 | 224,900 | $12.96 | 12,591 |
| 2026-07-20 | $13.23 | $13.23 | 339,800 | $13.47 | 26,191 |
| 2026-07-17 | $13.42 | $13.42 | 451,200 | — | — |
| 2026-07-16 | $13.81 | $13.81 | 238,700 | — | — |
| 2026-07-15 | $13.66 | $13.66 | 308,800 | — | — |
| 2026-07-14 | $13.86 | $13.86 | 322,500 | — | — |
| 2026-07-13 | $14.00 | $14.00 | 285,800 | — | — |
| 2026-07-10 | $14.50 | $14.50 | 157,300 | — | — |
| 2026-07-09 | $14.42 | $14.42 | 228,200 | — | — |
| 2026-07-08 | $14.34 | $14.34 | 257,400 | — | — |
| 2026-07-07 | $14.59 | $14.59 | 166,800 | — | — |
| 2026-07-06 | $14.17 | $14.17 | 356,200 | — | — |
| 2026-07-02 | $14.54 | $14.54 | 242,500 | — | — |
| 2026-07-01 | $14.54 | $14.54 | 255,700 | — | — |
| 2026-06-30 | $14.45 | $14.45 | 400,300 | — | — |
| 2026-06-29 | $14.67 | $14.67 | 469,000 | — | — |
| 2026-06-26 | $14.25 | $14.25 | 1,007,500 | — | — |
| 2026-06-25 | $13.85 | $13.85 | 815,700 | — | — |
| 2026-06-24 | $13.31 | $13.31 | 559,400 | — | — |
| 2026-06-23 | $13.73 | $13.73 | 456,800 | — | — |
| 2026-06-22 | $14.00 | $14.00 | 650,100 | — | — |
| 2026-06-18 | $14.32 | $14.32 | 960,400 | — | — |
| 2026-06-17 | $14.85 | $14.85 | 296,500 | — | — |
| 2026-06-16 | $14.86 | $14.86 | 263,800 | — | — |
| 2026-06-15 | $14.78 | $14.78 | 403,600 | — | — |
| 2026-06-12 | $14.99 | $14.99 | 345,200 | — | — |
| 2026-06-11 | $14.88 | $14.88 | 479,500 | — | — |
| 2026-06-10 | $14.67 | $14.67 | 410,200 | — | — |
| 2026-06-09 | $15.01 | $15.01 | 303,800 | — | — |
| 2026-06-08 | $15.09 | $15.09 | 546,400 | — | — |
| 2026-06-05 | $14.95 | $14.95 | 335,800 | — | — |
| 2026-06-04 | $15.14 | $15.14 | 357,500 | — | — |
| 2026-06-03 | $15.20 | $15.20 | 449,200 | — | — |
| 2026-06-02 | $15.14 | $15.14 | 596,500 | — | — |
| 2026-06-01 | $15.12 | $15.12 | 592,700 | — | — |
| 2026-05-29 | $14.97 | $14.97 | 557,400 | — | — |
| 2026-05-28 | $14.96 | $14.96 | 491,200 | — | — |
| 2026-05-27 | $15.17 | $15.17 | 605,900 | — | — |
| 2026-05-26 | $15.24 | $15.24 | 257,400 | — | — |
| 2026-05-22 | $15.22 | $15.22 | 203,600 | — | — |
| 2026-05-21 | $15.23 | $15.23 | 320,400 | — | — |
| 2026-05-20 | $15.25 | $15.25 | 389,700 | — | — |
| 2026-05-19 | $15.30 | $15.30 | 343,400 | — | — |
| 2026-05-18 | $15.34 | $15.34 | 659,400 | — | — |
| 2026-05-15 | $15.36 | $15.36 | 673,300 | — | — |
| 2026-05-14 | $15.23 | $15.23 | 959,900 | — | — |
| 2026-05-13 | $15.15 | $15.15 | 7,988,400 | — | — |
| 2026-05-12 | $15.85 | $15.85 | 562,400 | — | — |
| 2026-05-11 | $15.81 | $15.81 | 812,800 | — | — |
| 2026-05-08 | $15.87 | $15.87 | 175,700 | — | — |
| 2026-05-07 | $15.86 | $15.86 | 297,200 | — | — |
| 2026-05-06 | $15.85 | $15.85 | 284,800 | — | — |
| 2026-05-05 | $15.89 | $15.89 | 603,400 | — | — |
| 2026-05-04 | $15.92 | $15.92 | 207,300 | — | — |
| 2026-05-01 | $15.94 | $15.94 | 293,700 | — | — |
| 2026-04-30 | $15.91 | $15.91 | 319,000 | — | — |
| 2026-04-29 | $15.92 | $15.92 | 341,200 | — | — |
| 2026-04-28 | $15.93 | $15.93 | 269,200 | — | — |
| 2026-04-27 | $15.92 | $15.92 | 126,500 | — | — |
| 2026-04-24 | $15.94 | $15.94 | 325,600 | — | — |
| 2026-04-23 | $15.88 | $15.88 | 334,900 | — | — |
| 2026-04-22 | $15.89 | $15.89 | 389,800 | — | — |
| 2026-04-21 | $15.89 | $15.89 | 342,300 | — | — |
| 2026-04-20 | $15.89 | $15.89 | 294,300 | — | — |
| 2026-04-17 | $15.86 | $15.86 | 226,700 | — | — |
| 2026-04-16 | $15.86 | $15.86 | 799,400 | — | — |
| 2026-04-15 | $15.92 | $15.92 | 230,000 | — | — |
| 2026-04-14 | $15.90 | $15.90 | 274,400 | — | — |
| 2026-04-13 | $15.86 | $15.86 | 294,000 | — | — |
| 2026-04-10 | $15.82 | $15.82 | 366,100 | — | — |
| 2026-04-09 | $15.80 | $15.80 | 412,200 | — | — |
| 2026-04-08 | $15.80 | $15.80 | 519,300 | — | — |
| 2026-04-07 | $15.80 | $15.80 | 564,000 | — | — |
| 2026-04-06 | $15.81 | $15.81 | 260,400 | — | — |
| 2026-04-02 | $15.81 | $15.81 | 272,600 | — | — |
| 2026-04-01 | $15.80 | $15.80 | 204,100 | — | — |
| 2026-03-31 | $15.80 | $15.80 | 447,000 | — | — |
| 2026-03-30 | $15.80 | $15.80 | 284,100 | — | — |
| 2026-03-27 | $15.79 | $15.79 | 497,400 | — | — |
| 2026-03-26 | $15.82 | $15.82 | 221,800 | — | — |
| 2026-03-25 | $15.85 | $15.85 | 258,100 | — | — |
| 2026-03-24 | $15.89 | $15.89 | 296,800 | — | — |
| 2026-03-23 | $15.81 | $15.81 | 369,800 | — | — |
| 2026-03-20 | $15.77 | $15.77 | 485,500 | — | — |
| 2026-03-19 | $15.76 | $15.76 | 418,000 | — | — |
| 2026-03-18 | $15.73 | $15.73 | 533,700 | — | — |
| 2026-03-17 | $15.78 | $15.78 | 283,700 | — | — |
| 2026-03-16 | $15.79 | $15.79 | 374,100 | — | — |
| 2026-03-13 | $15.80 | $15.80 | 506,200 | — | — |
| 2026-03-12 | $15.78 | $15.78 | 305,500 | — | — |
| 2026-03-11 | $15.79 | $15.79 | 457,700 | — | — |
| 2026-03-10 | $15.80 | $15.80 | 414,200 | — | — |
| 2026-03-09 | $15.80 | $15.80 | 901,200 | — | — |
| 2026-03-06 | $15.79 | $15.79 | 611,900 | — | — |
| 2026-03-05 | $15.77 | $15.77 | 540,600 | — | — |
| 2026-03-04 | $15.72 | $15.72 | 226,400 | — | — |
| 2026-03-03 | $15.77 | $15.77 | 504,000 | — | — |
| 2026-03-02 | $15.79 | $15.79 | 457,300 | — | — |
| 2026-02-27 | $15.78 | $15.78 | 133,600 | — | — |
| 2026-02-26 | $15.74 | $15.74 | 974,100 | — | — |
| 2026-02-25 | $15.75 | $15.75 | 579,500 | — | — |
| 2026-02-24 | $15.78 | $15.78 | 1,033,500 | — | — |
| 2026-02-23 | $15.74 | $15.74 | 391,800 | — | — |
| 2026-02-20 | $15.69 | $15.69 | 470,000 | — | — |
| 2026-02-19 | $15.51 | $15.51 | 200,100 | — | — |
| 2026-02-18 | $15.51 | $15.51 | 399,100 | — | — |
| 2026-02-17 | $15.55 | $15.55 | 256,700 | — | — |
| 2026-02-13 | $15.57 | $15.57 | 541,600 | — | — |
| 2026-02-12 | $15.55 | $15.55 | 152,600 | — | — |
| 2026-02-11 | $15.54 | $15.54 | 108,000 | — | — |
| 2026-02-10 | $15.56 | $15.56 | 89,600 | — | — |
| 2026-02-09 | $15.53 | $15.53 | 94,500 | — | — |
| 2026-02-06 | $15.55 | $15.55 | 140,900 | — | — |
| 2026-02-05 | $15.52 | $15.52 | 139,900 | — | — |
| 2026-02-04 | $15.51 | $15.51 | 112,600 | — | — |
| 2026-02-03 | $15.49 | $15.49 | 160,700 | — | — |
| 2026-02-02 | $15.51 | $15.51 | 250,600 | — | — |
| 2026-01-30 | $15.46 | $15.46 | 278,200 | — | — |
| 2026-01-29 | $15.47 | $15.47 | 232,300 | — | — |
| 2026-01-28 | $15.47 | $15.47 | 276,400 | — | — |
| 2026-01-27 | $15.48 | $15.48 | 308,100 | — | — |
| 2026-01-26 | $15.47 | $15.47 | 96,500 | — | — |
| 2026-01-23 | $15.49 | $15.49 | 264,200 | — | — |
| 2026-01-22 | $15.50 | $15.50 | 124,000 | — | — |
| 2026-01-21 | $15.51 | $15.51 | 285,000 | — | — |
| 2026-01-20 | $15.47 | $15.47 | 230,000 | — | — |
| 2026-01-16 | $15.50 | $15.50 | 139,200 | — | — |
| 2026-01-15 | $15.50 | $15.50 | 115,000 | — | — |
| 2026-01-14 | $15.50 | $15.50 | 191,300 | — | — |
| 2026-01-13 | $15.50 | $15.50 | 178,200 | — | — |
| 2026-01-12 | $15.51 | $15.51 | 104,800 | — | — |
| 2026-01-09 | $15.47 | $15.47 | 190,600 | — | — |
| 2026-01-08 | $15.47 | $15.47 | 546,100 | — | — |
| 2026-01-07 | $15.49 | $15.49 | 209,900 | — | — |
| 2026-01-06 | $15.44 | $15.44 | 198,200 | — | — |
| 2026-01-05 | $15.39 | $15.39 | 252,800 | — | — |
| 2026-01-02 | $15.34 | $15.34 | 256,500 | — | — |