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
- 2014-07-25 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 | — | — | — | $15.01 | 15,817 |
| 2026-09-03 | — | — | — | $15.24 | 10,517 |
| 2026-09-02 | — | — | — | $14.94 | 16,086 |
| 2026-09-01 | — | — | — | $15.18 | 10,601 |
| 2026-08-31 | — | — | — | $15.24 | 9,132 |
| 2026-08-28 | — | — | — | $15.31 | 8,491 |
| 2026-08-27 | $15.20 | $17.55 | 152,200 | $15.34 | 10,835 |
| 2026-08-26 | $15.62 | $18.04 | 216,800 | $15.76 | 14,576 |
| 2026-08-25 | $15.69 | $18.12 | 225,800 | $15.89 | 13,139 |
| 2026-08-24 | $15.90 | $18.36 | 232,800 | $16.12 | 13,907 |
| 2026-08-21 | $16.03 | $18.51 | 758,300 | $15.59 | 9,383 |
| 2026-08-20 | $15.37 | $17.75 | 149,200 | $15.27 | 5,921 |
| 2026-08-19 | $15.33 | $17.70 | 211,100 | $15.39 | 12,216 |
| 2026-08-18 | $15.28 | $17.64 | 263,300 | $15.47 | 14,757 |
| 2026-08-17 | $15.46 | $17.85 | 226,200 | $15.39 | 14,404 |
| 2026-08-14 | $15.54 | $17.94 | 147,100 | $15.43 | 7,200 |
| 2026-08-13 | $15.45 | $17.84 | 212,800 | $15.39 | 13,987 |
| 2026-08-12 | $15.20 | $17.55 | 305,900 | $15.06 | 14,870 |
| 2026-08-11 | $14.83 | $17.12 | 310,800 | $15.22 | 22,742 |
| 2026-08-10 | $15.20 | $17.55 | 355,300 | $15.11 | 21,584 |
| 2026-08-07 | $15.16 | $17.50 | 473,300 | $16.94 | 18,944 |
| 2026-08-06 | $16.37 | $18.90 | 383,800 | $16.80 | 24,284 |
| 2026-08-05 | $16.99 | $19.62 | 327,800 | $16.63 | 20,192 |
| 2026-08-04 | $16.52 | $19.07 | 405,300 | $16.67 | 21,579 |
| 2026-08-03 | $16.55 | $19.11 | 205,500 | $16.74 | 11,964 |
| 2026-07-31 | $16.46 | $19.01 | 172,600 | $16.47 | 11,043 |
| 2026-07-30 | $16.48 | $19.03 | 143,800 | $16.69 | 7,698 |
| 2026-07-29 | $16.53 | $19.09 | 237,600 | $16.35 | 13,415 |
| 2026-07-28 | $16.31 | $18.83 | 141,700 | $16.44 | 5,933 |
| 2026-07-27 | $16.19 | $18.69 | 139,800 | $16.30 | 11,371 |
| 2026-07-24 | $15.93 | $18.39 | 132,100 | $15.70 | 6,633 |
| 2026-07-23 | $15.44 | $17.83 | 174,800 | $15.68 | 8,340 |
| 2026-07-22 | $15.84 | $18.29 | 226,400 | $16.34 | 11,566 |
| 2026-07-21 | $16.28 | $18.80 | 178,600 | $16.19 | 17,028 |
| 2026-07-20 | $16.13 | $18.62 | 197,000 | $16.63 | 9,333 |
| 2026-07-17 | $16.59 | $19.16 | 208,200 | — | — |
| 2026-07-16 | $16.55 | $19.11 | 175,300 | — | — |
| 2026-07-15 | $16.45 | $18.99 | 180,800 | — | — |
| 2026-07-14 | $16.56 | $19.12 | 285,400 | — | — |
| 2026-07-13 | $16.74 | $19.33 | 287,900 | — | — |
| 2026-07-10 | $16.65 | $19.22 | 136,100 | — | — |
| 2026-07-09 | $16.43 | $18.97 | 162,900 | — | — |
| 2026-07-08 | $16.38 | $18.91 | 211,200 | — | — |
| 2026-07-07 | $16.23 | $18.74 | 197,600 | — | — |
| 2026-07-06 | $16.30 | $18.82 | 234,200 | — | — |
| 2026-07-02 | $16.68 | $19.26 | 231,200 | — | — |
| 2026-07-01 | $17.20 | $19.86 | 441,100 | — | — |
| 2026-06-30 | $16.96 | $19.58 | 299,200 | — | — |
| 2026-06-29 | $16.53 | $19.09 | 415,100 | — | — |
| 2026-06-26 | $16.82 | $19.42 | 1,022,800 | — | — |
| 2026-06-25 | $16.25 | $18.76 | 203,300 | — | — |
| 2026-06-24 | $16.23 | $18.74 | 195,000 | — | — |
| 2026-06-23 | $15.48 | $17.87 | 454,900 | — | — |
| 2026-06-22 | $15.45 | $17.84 | 453,100 | — | — |
| 2026-06-18 | $16.03 | $18.51 | 567,400 | — | — |
| 2026-06-17 | $15.79 | $18.23 | 250,000 | — | — |
| 2026-06-16 | $15.72 | $18.15 | 209,500 | — | — |
| 2026-06-15 | $15.57 | $17.98 | 269,000 | — | — |
| 2026-06-12 | $15.64 | $18.06 | 251,700 | — | — |
| 2026-06-11 | $15.72 | $18.15 | 395,400 | — | — |
| 2026-06-10 | $15.06 | $17.39 | 371,700 | — | — |
| 2026-06-09 | $14.43 | $16.66 | 264,200 | — | — |
| 2026-06-08 | $13.99 | $16.15 | 236,800 | — | — |
| 2026-06-05 | $13.82 | $15.96 | 185,600 | — | — |
| 2026-06-04 | $13.84 | $15.98 | 265,800 | — | — |
| 2026-06-03 | $13.88 | $16.03 | 241,700 | — | — |
| 2026-06-02 | $14.23 | $16.43 | 467,200 | — | — |
| 2026-06-01 | $14.75 | $17.03 | 378,700 | — | — |
| 2026-05-29 | $14.87 | $17.17 | 788,500 | — | — |
| 2026-05-28 | $13.95 | $16.11 | 245,900 | — | — |
| 2026-05-27 | $13.86 | $16.00 | 251,700 | — | — |
| 2026-05-26 | $13.86 | $16.00 | 244,600 | — | — |
| 2026-05-22 | $14.07 | $16.25 | 263,400 | — | — |
| 2026-05-21 | $14.14 | $16.33 | 343,700 | — | — |
| 2026-05-20 | $14.15 | $16.34 | 337,700 | — | — |
| 2026-05-19 | $13.99 | $16.15 | 853,300 | — | — |
| 2026-05-18 | $13.69 | $15.81 | 267,000 | — | — |
| 2026-05-15 | $13.44 | $15.52 | 225,800 | — | — |
| 2026-05-14 | $13.48 | $15.56 | 361,300 | — | — |
| 2026-05-13 | $13.14 | $15.17 | 431,500 | — | — |
| 2026-05-12 | $13.54 | $15.63 | 544,000 | — | — |
| 2026-05-11 | $13.67 | $15.78 | 503,900 | — | — |
| 2026-05-08 | $14.00 | $16.16 | 1,063,400 | — | — |
| 2026-05-07 | $13.51 | $15.60 | 256,300 | — | — |
| 2026-05-06 | $13.38 | $15.45 | 184,500 | — | — |
| 2026-05-05 | $13.09 | $15.11 | 167,300 | — | — |
| 2026-05-04 | $13.00 | $15.01 | 340,100 | — | — |
| 2026-05-01 | $13.07 | $15.09 | 259,900 | — | — |
| 2026-04-30 | $13.52 | $15.61 | 163,400 | — | — |
| 2026-04-29 | $13.59 | $15.69 | 197,300 | — | — |
| 2026-04-28 | $13.59 | $15.69 | 160,400 | — | — |
| 2026-04-27 | $13.79 | $15.92 | 236,100 | — | — |
| 2026-04-24 | $13.84 | $15.98 | 493,200 | — | — |
| 2026-04-23 | $13.88 | $16.03 | 219,100 | — | — |
| 2026-04-22 | $13.99 | $16.15 | 253,600 | — | — |
| 2026-04-21 | $13.79 | $15.92 | 357,600 | — | — |
| 2026-04-20 | $14.06 | $16.23 | 235,900 | — | — |
| 2026-04-17 | $13.95 | $16.11 | 191,000 | — | — |
| 2026-04-16 | $13.74 | $15.86 | 184,200 | — | — |
| 2026-04-15 | $13.73 | $15.85 | 166,000 | — | — |
| 2026-04-14 | $13.89 | $16.04 | 173,300 | — | — |
| 2026-04-13 | $13.86 | $16.00 | 246,700 | — | — |
| 2026-04-10 | $13.88 | $16.03 | 154,000 | — | — |
| 2026-04-09 | $14.04 | $16.21 | 243,800 | — | — |
| 2026-04-08 | $14.01 | $16.18 | 208,200 | — | — |
| 2026-04-07 | $14.04 | $16.21 | 387,800 | — | — |
| 2026-04-06 | $14.30 | $16.51 | 484,200 | — | — |
| 2026-04-02 | $13.89 | $16.04 | 224,700 | — | — |
| 2026-04-01 | $13.88 | $16.03 | 203,600 | — | — |
| 2026-03-31 | $13.86 | $16.00 | 297,700 | — | — |
| 2026-03-30 | $13.80 | $15.93 | 274,100 | — | — |
| 2026-03-27 | $13.81 | $15.95 | 522,400 | — | — |
| 2026-03-26 | $14.12 | $16.30 | 373,100 | — | — |
| 2026-03-25 | $14.33 | $16.55 | 232,700 | — | — |
| 2026-03-24 | $14.12 | $16.30 | 287,100 | — | — |
| 2026-03-23 | $14.11 | $16.29 | 288,400 | — | — |
| 2026-03-20 | $14.15 | $16.34 | 387,900 | — | — |
| 2026-03-19 | $14.33 | $16.55 | 659,400 | — | — |
| 2026-03-18 | $13.90 | $16.05 | 954,600 | — | — |
| 2026-03-17 | $13.85 | $15.99 | 744,900 | — | — |
| 2026-03-16 | $13.32 | $15.38 | 960,400 | — | — |
| 2026-03-13 | $12.72 | $14.69 | 2,152,100 | — | — |
| 2026-03-12 | $10.88 | $12.56 | 315,700 | — | — |
| 2026-03-11 | $11.13 | $12.85 | 134,900 | — | — |
| 2026-03-10 | $11.10 | $12.82 | 231,400 | — | — |
| 2026-03-09 | $11.05 | $12.76 | 236,400 | — | — |
| 2026-03-06 | $11.00 | $12.70 | 323,300 | — | — |
| 2026-03-05 | $11.21 | $12.94 | 107,700 | — | — |
| 2026-03-04 | $11.18 | $12.91 | 146,100 | — | — |
| 2026-03-03 | $11.12 | $12.84 | 164,400 | — | — |
| 2026-03-02 | $11.10 | $12.82 | 201,800 | — | — |
| 2026-02-27 | $11.06 | $12.77 | 178,200 | — | — |
| 2026-02-26 | $11.14 | $12.86 | 127,800 | — | — |
| 2026-02-25 | $10.88 | $12.56 | 108,700 | — | — |
| 2026-02-24 | $10.69 | $12.34 | 124,500 | — | — |
| 2026-02-23 | $10.58 | $12.22 | 172,500 | — | — |
| 2026-02-20 | $10.86 | $12.54 | 130,700 | — | — |
| 2026-02-19 | $10.82 | $12.49 | 187,400 | — | — |
| 2026-02-18 | $10.72 | $12.38 | 120,000 | — | — |
| 2026-02-17 | $10.63 | $12.27 | 164,900 | — | — |
| 2026-02-13 | $10.51 | $12.14 | 89,400 | — | — |
| 2026-02-12 | $10.38 | $11.99 | 213,500 | — | — |
| 2026-02-11 | $10.71 | $12.37 | 168,000 | — | — |
| 2026-02-10 | $10.73 | $12.39 | 192,500 | — | — |
| 2026-02-09 | $10.74 | $12.40 | 247,600 | — | — |
| 2026-02-06 | $10.94 | $12.63 | 196,300 | — | — |
| 2026-02-05 | $10.70 | $12.35 | 192,100 | — | — |
| 2026-02-04 | $10.74 | $12.40 | 416,700 | — | — |
| 2026-02-03 | $10.26 | $11.85 | 220,600 | — | — |
| 2026-02-02 | $10.36 | $11.96 | 225,500 | — | — |
| 2026-01-30 | $10.13 | $11.70 | 404,200 | — | — |
| 2026-01-29 | $10.15 | $11.72 | 188,100 | — | — |
| 2026-01-28 | $10.22 | $11.80 | 331,300 | — | — |
| 2026-01-27 | $10.56 | $12.19 | 200,900 | — | — |
| 2026-01-26 | $10.73 | $12.39 | 289,400 | — | — |
| 2026-01-23 | $10.63 | $12.27 | 178,500 | — | — |
| 2026-01-22 | $10.93 | $12.62 | 184,000 | — | — |
| 2026-01-21 | $11.04 | $12.75 | 173,500 | — | — |
| 2026-01-20 | $10.88 | $12.56 | 160,400 | — | — |
| 2026-01-16 | $11.15 | $12.87 | 185,300 | — | — |
| 2026-01-15 | $11.35 | $13.11 | 197,800 | — | — |
| 2026-01-14 | $11.06 | $12.77 | 188,700 | — | — |
| 2026-01-13 | $11.14 | $12.86 | 199,700 | — | — |
| 2026-01-12 | $11.22 | $12.96 | 222,700 | — | — |
| 2026-01-09 | $11.16 | $12.89 | 194,300 | — | — |
| 2026-01-08 | $10.95 | $12.64 | 197,600 | — | — |
| 2026-01-07 | $10.72 | $12.38 | 230,700 | — | — |
| 2026-01-06 | $10.77 | $12.44 | 256,100 | — | — |
| 2026-01-05 | $10.53 | $12.16 | 280,700 | — | — |
| 2026-01-02 | $10.32 | $11.92 | 188,300 | — | — |