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
- 2025-01-31 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 | — | — | — | $15.53 | 7,466 |
| 2026-09-03 | — | — | — | $15.84 | 6,625 |
| 2026-09-02 | — | — | — | $15.48 | 15,535 |
| 2026-09-01 | — | — | — | $15.61 | 18,413 |
| 2026-08-31 | — | — | — | $15.74 | 11,180 |
| 2026-08-28 | — | — | — | $15.34 | 12,630 |
| 2026-08-27 | $15.08 | $15.08 | 134,200 | $14.57 | 8,718 |
| 2026-08-26 | $14.69 | $14.69 | 268,100 | $14.29 | 20,900 |
| 2026-08-25 | $14.47 | $14.47 | 288,300 | $14.57 | 14,761 |
| 2026-08-24 | $14.89 | $14.89 | 164,200 | $14.89 | 8,365 |
| 2026-08-21 | $14.88 | $14.88 | 262,700 | $14.56 | 7,454 |
| 2026-08-20 | $14.67 | $14.67 | 266,800 | $14.60 | 11,773 |
| 2026-08-19 | $14.43 | $14.43 | 229,200 | $14.36 | 12,091 |
| 2026-08-18 | $14.07 | $14.07 | 145,000 | $14.14 | 5,796 |
| 2026-08-17 | $13.85 | $13.85 | 237,300 | $14.13 | 14,117 |
| 2026-08-14 | $14.08 | $14.08 | 267,500 | $13.85 | 11,880 |
| 2026-08-13 | $13.75 | $13.75 | 185,100 | $13.63 | 10,775 |
| 2026-08-12 | $13.75 | $13.75 | 231,000 | $13.94 | 17,610 |
| 2026-08-11 | $14.02 | $14.02 | 511,100 | $13.62 | 49,175 |
| 2026-08-10 | $13.95 | $13.95 | 332,300 | $13.54 | 21,738 |
| 2026-08-07 | $12.98 | $12.98 | 198,600 | $12.71 | 7,043 |
| 2026-08-06 | $12.74 | $12.74 | 197,800 | $12.95 | 10,174 |
| 2026-08-05 | $12.76 | $12.76 | 175,000 | $12.76 | 7,301 |
| 2026-08-04 | $12.84 | $12.84 | 229,400 | $12.68 | 12,099 |
| 2026-08-03 | $12.97 | $12.97 | 295,000 | $12.94 | 11,964 |
| 2026-07-31 | $13.16 | $13.16 | 303,800 | $12.68 | 16,463 |
| 2026-07-30 | $12.53 | $12.53 | 208,100 | $12.35 | 6,863 |
| 2026-07-29 | $12.36 | $12.36 | 350,800 | $12.71 | 16,634 |
| 2026-07-28 | $12.47 | $12.47 | 469,500 | $13.28 | 30,610 |
| 2026-07-27 | $13.44 | $13.44 | 323,800 | $12.93 | 27,131 |
| 2026-07-24 | $13.20 | $13.20 | 351,300 | $13.44 | 19,535 |
| 2026-07-23 | $13.31 | $13.31 | 337,300 | $13.87 | 15,396 |
| 2026-07-22 | $13.61 | $13.61 | 216,200 | $13.65 | 9,600 |
| 2026-07-21 | $13.42 | $13.42 | 221,400 | $13.04 | 9,275 |
| 2026-07-20 | $13.01 | $13.01 | 263,800 | $12.91 | 14,563 |
| 2026-07-17 | $13.00 | $13.00 | 301,200 | — | — |
| 2026-07-16 | $13.08 | $13.08 | 349,000 | — | — |
| 2026-07-15 | $12.86 | $12.86 | 530,900 | — | — |
| 2026-07-14 | $12.91 | $12.91 | 269,100 | — | — |
| 2026-07-13 | $13.16 | $13.16 | 326,400 | — | — |
| 2026-07-10 | $12.60 | $12.60 | 268,100 | — | — |
| 2026-07-09 | $12.63 | $12.63 | 220,900 | — | — |
| 2026-07-08 | $13.14 | $13.14 | 255,100 | — | — |
| 2026-07-07 | $12.71 | $12.71 | 214,800 | — | — |
| 2026-07-06 | $12.24 | $12.24 | 211,300 | — | — |
| 2026-07-02 | $12.50 | $12.50 | 283,300 | — | — |
| 2026-07-01 | $12.32 | $12.32 | 262,100 | — | — |
| 2026-06-30 | $12.70 | $12.70 | 320,900 | — | — |
| 2026-06-29 | $12.74 | $12.74 | 364,300 | — | — |
| 2026-06-26 | $13.00 | $13.00 | 943,000 | — | — |
| 2026-06-25 | $12.71 | $12.71 | 249,400 | — | — |
| 2026-06-24 | $12.88 | $12.88 | 430,300 | — | — |
| 2026-06-23 | $12.79 | $12.79 | 220,700 | — | — |
| 2026-06-22 | $12.78 | $12.78 | 485,300 | — | — |
| 2026-06-18 | $12.79 | $12.79 | 739,100 | — | — |
| 2026-06-17 | $13.17 | $13.17 | 689,400 | — | — |
| 2026-06-16 | $12.84 | $12.84 | 412,700 | — | — |
| 2026-06-15 | $12.65 | $12.65 | 506,600 | — | — |
| 2026-06-12 | $13.13 | $13.13 | 571,300 | — | — |
| 2026-06-11 | $12.51 | $12.51 | 656,600 | — | — |
| 2026-06-10 | $13.86 | $13.86 | 436,600 | — | — |
| 2026-06-09 | $13.59 | $13.59 | 482,100 | — | — |
| 2026-06-08 | $13.58 | $13.58 | 601,300 | — | — |
| 2026-06-05 | $13.16 | $13.16 | 501,400 | — | — |
| 2026-06-04 | $13.43 | $13.43 | 434,500 | — | — |
| 2026-06-03 | $13.19 | $13.19 | 264,600 | — | — |
| 2026-06-02 | $13.20 | $13.20 | 566,200 | — | — |
| 2026-06-01 | $13.26 | $13.26 | 420,000 | — | — |
| 2026-05-29 | $13.55 | $13.55 | 435,500 | — | — |
| 2026-05-28 | $13.79 | $13.79 | 456,200 | — | — |
| 2026-05-27 | $13.52 | $13.52 | 441,100 | — | — |
| 2026-05-26 | $13.77 | $13.77 | 377,400 | — | — |
| 2026-05-22 | $14.51 | $14.51 | 307,200 | — | — |
| 2026-05-21 | $14.38 | $14.38 | 423,100 | — | — |
| 2026-05-20 | $15.07 | $15.07 | 332,400 | — | — |
| 2026-05-19 | $15.91 | $15.91 | 534,000 | — | — |
| 2026-05-18 | $15.95 | $15.95 | 321,500 | — | — |
| 2026-05-15 | $15.40 | $15.40 | 433,200 | — | — |
| 2026-05-14 | $15.23 | $15.23 | 450,700 | — | — |
| 2026-05-13 | $14.79 | $14.79 | 1,330,200 | — | — |
| 2026-05-12 | $15.78 | $15.78 | 417,100 | — | — |
| 2026-05-11 | $16.00 | $16.00 | 764,100 | — | — |
| 2026-05-08 | $15.45 | $15.45 | 289,700 | — | — |
| 2026-05-07 | $15.33 | $15.33 | 490,700 | — | — |
| 2026-05-06 | $15.67 | $15.67 | 313,600 | — | — |
| 2026-05-05 | $16.82 | $16.82 | 255,400 | — | — |
| 2026-05-04 | $17.35 | $17.35 | 615,700 | — | — |
| 2026-05-01 | $16.19 | $16.19 | 219,600 | — | — |
| 2026-04-30 | $16.29 | $16.29 | 251,300 | — | — |
| 2026-04-29 | $16.26 | $16.26 | 188,400 | — | — |
| 2026-04-28 | $16.25 | $16.25 | 238,400 | — | — |
| 2026-04-27 | $15.90 | $15.90 | 202,200 | — | — |
| 2026-04-24 | $15.99 | $15.99 | 220,000 | — | — |
| 2026-04-23 | $15.91 | $15.91 | 205,900 | — | — |
| 2026-04-22 | $16.12 | $16.12 | 287,800 | — | — |
| 2026-04-21 | $15.68 | $15.68 | 335,900 | — | — |
| 2026-04-20 | $15.60 | $15.60 | 216,300 | — | — |
| 2026-04-17 | $15.78 | $15.78 | 332,300 | — | — |
| 2026-04-16 | $16.00 | $16.00 | 178,700 | — | — |
| 2026-04-15 | $15.65 | $15.65 | 302,100 | — | — |
| 2026-04-14 | $16.16 | $16.16 | 307,900 | — | — |
| 2026-04-13 | $16.81 | $16.81 | 332,000 | — | — |
| 2026-04-10 | $16.80 | $16.80 | 193,700 | — | — |
| 2026-04-09 | $16.55 | $16.55 | 332,300 | — | — |
| 2026-04-08 | $16.85 | $16.85 | 385,100 | — | — |
| 2026-04-07 | $17.44 | $17.44 | 337,200 | — | — |
| 2026-04-06 | $17.17 | $17.17 | 418,100 | — | — |
| 2026-04-02 | $17.38 | $17.38 | 249,600 | — | — |
| 2026-04-01 | $17.06 | $17.06 | 386,700 | — | — |
| 2026-03-31 | $17.61 | $17.61 | 424,500 | — | — |
| 2026-03-30 | $18.45 | $18.45 | 263,100 | — | — |
| 2026-03-27 | $19.23 | $19.23 | 507,900 | — | — |
| 2026-03-26 | $18.25 | $18.25 | 261,600 | — | — |
| 2026-03-25 | $17.79 | $17.79 | 198,400 | — | — |
| 2026-03-24 | $17.34 | $17.34 | 231,400 | — | — |
| 2026-03-23 | $17.23 | $17.23 | 412,700 | — | — |
| 2026-03-20 | $17.53 | $17.53 | 524,500 | — | — |
| 2026-03-19 | $17.50 | $17.50 | 478,900 | — | — |
| 2026-03-18 | $17.83 | $17.83 | 231,400 | — | — |
| 2026-03-17 | $18.15 | $18.15 | 196,000 | — | — |
| 2026-03-16 | $18.46 | $18.46 | 279,600 | — | — |
| 2026-03-13 | $18.16 | $18.16 | 333,100 | — | — |
| 2026-03-12 | $17.56 | $17.56 | 428,600 | — | — |
| 2026-03-11 | $18.43 | $18.43 | 710,200 | — | — |
| 2026-03-10 | $17.60 | $17.60 | 240,300 | — | — |
| 2026-03-09 | $17.99 | $17.99 | 399,100 | — | — |
| 2026-03-06 | $18.56 | $18.56 | 239,500 | — | — |
| 2026-03-05 | $17.77 | $17.77 | 275,200 | — | — |
| 2026-03-04 | $17.14 | $17.14 | 221,000 | — | — |
| 2026-03-03 | $17.24 | $17.24 | 256,200 | — | — |
| 2026-03-02 | $17.16 | $17.16 | 378,100 | — | — |
| 2026-02-27 | $16.60 | $16.60 | 105,700 | — | — |
| 2026-02-26 | $15.96 | $15.96 | 134,600 | — | — |
| 2026-02-25 | $16.08 | $16.08 | 107,700 | — | — |
| 2026-02-24 | $16.10 | $16.10 | 136,800 | — | — |
| 2026-02-23 | $15.98 | $15.98 | 147,400 | — | — |
| 2026-02-20 | $16.95 | $16.95 | 120,100 | — | — |
| 2026-02-19 | $16.77 | $16.77 | 104,200 | — | — |
| 2026-02-18 | $16.32 | $16.32 | 110,400 | — | — |
| 2026-02-17 | $16.25 | $16.25 | 114,300 | — | — |
| 2026-02-13 | $16.35 | $16.35 | 65,500 | — | — |
| 2026-02-12 | $15.77 | $15.77 | 217,300 | — | — |
| 2026-02-11 | $16.85 | $16.85 | 133,200 | — | — |
| 2026-02-10 | $16.89 | $16.89 | 235,500 | — | — |
| 2026-02-09 | $17.00 | $17.00 | 148,200 | — | — |
| 2026-02-06 | $17.27 | $17.27 | 242,700 | — | — |
| 2026-02-05 | $16.32 | $16.32 | 158,600 | — | — |
| 2026-02-04 | $16.67 | $16.67 | 212,300 | — | — |
| 2026-02-03 | $16.52 | $16.52 | 235,700 | — | — |
| 2026-02-02 | $15.69 | $15.69 | 182,700 | — | — |
| 2026-01-30 | $15.88 | $15.88 | 135,100 | — | — |
| 2026-01-29 | $16.08 | $16.08 | 188,000 | — | — |
| 2026-01-28 | $15.34 | $15.34 | 140,300 | — | — |
| 2026-01-27 | $15.28 | $15.28 | 131,800 | — | — |
| 2026-01-26 | $15.41 | $15.41 | 257,300 | — | — |
| 2026-01-23 | $14.63 | $14.63 | 143,900 | — | — |
| 2026-01-22 | $14.34 | $14.34 | 144,300 | — | — |
| 2026-01-21 | $14.73 | $14.73 | 227,500 | — | — |
| 2026-01-20 | $13.95 | $13.95 | 234,000 | — | — |
| 2026-01-16 | $13.56 | $13.56 | 176,900 | — | — |
| 2026-01-15 | $13.82 | $13.82 | 257,500 | — | — |
| 2026-01-14 | $13.97 | $13.97 | 147,400 | — | — |
| 2026-01-13 | $14.03 | $14.03 | 124,500 | — | — |
| 2026-01-12 | $13.90 | $13.90 | 103,100 | — | — |
| 2026-01-09 | $13.74 | $13.74 | 249,600 | — | — |
| 2026-01-08 | $14.00 | $14.00 | 165,400 | — | — |
| 2026-01-07 | $14.20 | $14.20 | 154,800 | — | — |
| 2026-01-06 | $14.41 | $14.41 | 231,700 | — | — |
| 2026-01-05 | $14.22 | $14.22 | 339,500 | — | — |
| 2026-01-02 | $14.72 | $14.72 | 207,300 | — | — |