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
- 2006-04-05 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 | — | — | — | $17.24 | 158 |
| 2026-09-03 | — | — | — | $17.39 | 16 |
| 2026-09-02 | — | — | — | $17.15 | 198 |
| 2026-09-01 | — | — | — | $17.27 | 1 |
| 2026-08-31 | — | — | — | $17.21 | 3 |
| 2026-08-28 | — | — | — | $17.17 | 57 |
| 2026-08-27 | $17.17 | $28.82 | 2,300 | — | — |
| 2026-08-26 | $17.20 | $28.87 | 9,900 | $17.16 | 1 |
| 2026-08-25 | $17.24 | $28.93 | 19,900 | $17.26 | 4 |
| 2026-08-24 | $17.20 | $28.87 | 10,900 | $17.26 | 133 |
| 2026-08-21 | $17.25 | $28.95 | 8,700 | $17.22 | 101 |
| 2026-08-20 | $17.24 | $28.93 | 3,400 | $17.22 | 40 |
| 2026-08-19 | $17.24 | $28.93 | 7,400 | $17.23 | 37 |
| 2026-08-18 | $17.12 | $28.73 | 11,500 | $17.17 | 1 |
| 2026-08-17 | $17.18 | $28.83 | 10,400 | $17.15 | 133 |
| 2026-08-14 | $17.16 | $28.80 | 6,700 | $17.13 | 1 |
| 2026-08-13 | $17.20 | $28.87 | 2,000 | — | — |
| 2026-08-12 | $17.23 | $28.92 | 8,000 | — | — |
| 2026-08-11 | $17.13 | $28.75 | 12,800 | $17.09 | 104 |
| 2026-08-10 | $17.05 | $28.61 | 9,200 | $17.10 | 60 |
| 2026-08-07 | $17.05 | $28.61 | 5,700 | $17.09 | 20 |
| 2026-08-06 | $17.15 | $28.78 | 12,700 | $17.14 | 38 |
| 2026-08-05 | $17.07 | $28.65 | 8,100 | $17.13 | 68 |
| 2026-08-04 | $17.17 | $28.82 | 12,100 | $17.10 | 8 |
| 2026-08-03 | $17.24 | $28.93 | 16,800 | $17.18 | 21 |
| 2026-07-31 | $17.17 | $28.66 | 4,200 | $17.18 | 30 |
| 2026-07-30 | $17.13 | $28.60 | 3,600 | — | — |
| 2026-07-29 | $17.13 | $28.60 | 9,300 | — | — |
| 2026-07-28 | $17.11 | $28.56 | 3,800 | — | — |
| 2026-07-27 | $17.20 | $28.71 | 9,800 | — | — |
| 2026-07-24 | $17.20 | $28.71 | 41,500 | $17.10 | 648 |
| 2026-07-23 | $17.02 | $28.41 | 22,800 | $17.29 | 343 |
| 2026-07-22 | $17.01 | $28.40 | 4,300 | — | — |
| 2026-07-21 | $16.93 | $28.26 | 2,000 | — | — |
| 2026-07-20 | $17.09 | $28.53 | 14,000 | $17.11 | 801 |
| 2026-07-17 | $17.16 | $28.65 | 1,100 | — | — |
| 2026-07-16 | $17.20 | $28.71 | 1,200 | — | — |
| 2026-07-15 | $17.05 | $28.46 | 700 | — | — |
| 2026-07-14 | $17.00 | $28.38 | 2,300 | — | — |
| 2026-07-13 | $17.04 | $28.45 | 1,900 | — | — |
| 2026-07-10 | $17.05 | $28.46 | 4,000 | — | — |
| 2026-07-09 | $17.00 | $28.38 | 13,200 | — | — |
| 2026-07-08 | $17.00 | $28.38 | 24,900 | — | — |
| 2026-07-07 | $17.17 | $28.66 | 2,300 | — | — |
| 2026-07-06 | $17.01 | $28.40 | 4,400 | — | — |
| 2026-07-02 | $16.80 | $28.05 | 7,800 | — | — |
| 2026-07-01 | $17.38 | $29.01 | 2,000 | — | — |
| 2026-06-30 | $17.81 | $29.73 | 2,600 | — | — |
| 2026-06-29 | $16.89 | $28.20 | 2,500 | — | — |
| 2026-06-26 | $17.29 | $28.86 | 23,700 | — | — |
| 2026-06-25 | $16.86 | $28.15 | 5,600 | — | — |
| 2026-06-24 | $16.77 | $28.00 | 8,200 | — | — |
| 2026-06-23 | $16.85 | $28.13 | 6,500 | — | — |
| 2026-06-22 | $17.03 | $28.43 | 8,700 | — | — |
| 2026-06-18 | $17.40 | $29.05 | 25,400 | — | — |
| 2026-06-17 | $16.41 | $27.40 | 10,200 | — | — |
| 2026-06-16 | $16.20 | $27.04 | 9,900 | — | — |
| 2026-06-15 | $15.95 | $26.63 | 6,900 | — | — |
| 2026-06-12 | $16.28 | $27.18 | 6,300 | — | — |
| 2026-06-11 | $16.20 | $27.04 | 6,100 | — | — |
| 2026-06-10 | $15.85 | $26.46 | 2,600 | — | — |
| 2026-06-09 | $16.14 | $26.94 | 8,600 | — | — |
| 2026-06-08 | $15.84 | $26.44 | 15,100 | — | — |
| 2026-06-05 | $15.84 | $26.44 | 3,100 | — | — |
| 2026-06-04 | $15.69 | $26.19 | 3,000 | — | — |
| 2026-06-03 | $15.70 | $26.21 | 4,800 | — | — |
| 2026-06-02 | $15.77 | $26.33 | 1,500 | — | — |
| 2026-06-01 | $15.82 | $26.41 | 11,300 | — | — |
| 2026-05-29 | $15.56 | $25.98 | 1,800 | — | — |
| 2026-05-28 | $15.60 | $26.04 | 16,600 | — | — |
| 2026-05-27 | $15.60 | $26.04 | 24,200 | — | — |
| 2026-05-26 | $15.60 | $26.04 | 44,000 | — | — |
| 2026-05-22 | $15.70 | $26.21 | 37,000 | — | — |
| 2026-05-21 | $15.71 | $26.23 | 3,200 | — | — |
| 2026-05-20 | $15.73 | $26.26 | 16,300 | — | — |
| 2026-05-19 | $15.84 | $26.44 | 3,100 | — | — |
| 2026-05-18 | $15.61 | $26.06 | 27,900 | — | — |
| 2026-05-15 | $15.78 | $26.34 | 3,200 | — | — |
| 2026-05-14 | $15.79 | $26.36 | 12,700 | — | — |
| 2026-05-13 | $15.77 | $26.33 | 19,900 | — | — |
| 2026-05-12 | $15.94 | $26.61 | 5,800 | — | — |
| 2026-05-11 | $15.85 | $26.46 | 17,200 | — | — |
| 2026-05-08 | $15.90 | $26.54 | 16,200 | — | — |
| 2026-05-07 | $15.84 | $26.44 | 6,800 | — | — |
| 2026-05-06 | $15.86 | $26.48 | 2,500 | — | — |
| 2026-05-05 | $15.97 | $26.66 | 300 | — | — |
| 2026-05-04 | $15.89 | $26.53 | 900 | — | — |
| 2026-05-01 | $15.98 | $26.53 | 1,700 | — | — |
| 2026-04-30 | $15.92 | $26.43 | 10,500 | — | — |
| 2026-04-29 | $15.89 | $26.38 | 5,900 | — | — |
| 2026-04-28 | $15.89 | $26.38 | 2,900 | — | — |
| 2026-04-27 | $15.95 | $26.48 | 1,600 | — | — |
| 2026-04-24 | $15.95 | $26.48 | 6,500 | — | — |
| 2026-04-23 | $15.85 | $26.31 | 2,000 | — | — |
| 2026-04-22 | $15.94 | $26.46 | 2,100 | — | — |
| 2026-04-21 | $15.95 | $26.48 | 800 | — | — |
| 2026-04-20 | $15.84 | $26.29 | 2,500 | — | — |
| 2026-04-17 | $15.85 | $26.31 | 28,000 | — | — |
| 2026-04-16 | $15.69 | $26.05 | 900 | — | — |
| 2026-04-15 | $15.70 | $26.06 | 7,900 | — | — |
| 2026-04-14 | $15.60 | $25.90 | 1,900 | — | — |
| 2026-04-13 | $15.68 | $26.03 | 9,800 | — | — |
| 2026-04-10 | $15.69 | $26.05 | 4,000 | — | — |
| 2026-04-09 | $15.70 | $26.06 | 4,600 | — | — |
| 2026-04-08 | $15.61 | $25.91 | 7,200 | — | — |
| 2026-04-07 | $15.40 | $25.56 | 4,500 | — | — |
| 2026-04-06 | $15.40 | $25.56 | 3,900 | — | — |
| 2026-04-02 | $15.38 | $25.53 | 16,400 | — | — |
| 2026-04-01 | $15.25 | $25.32 | 6,600 | — | — |
| 2026-03-31 | $15.18 | $25.20 | 3,200 | — | — |
| 2026-03-30 | $15.11 | $25.08 | 2,600 | — | — |
| 2026-03-27 | $15.11 | $25.08 | 4,000 | — | — |
| 2026-03-26 | $15.29 | $25.38 | 5,200 | — | — |
| 2026-03-25 | $15.39 | $25.55 | 6,800 | — | — |
| 2026-03-24 | $14.80 | $24.57 | 13,200 | — | — |
| 2026-03-23 | $14.84 | $24.63 | 11,600 | — | — |
| 2026-03-20 | $14.89 | $24.72 | 48,600 | — | — |
| 2026-03-19 | $14.57 | $24.19 | 32,700 | — | — |
| 2026-03-18 | $14.57 | $24.19 | 14,600 | — | — |
| 2026-03-17 | $14.57 | $24.19 | 34,200 | — | — |
| 2026-03-16 | $15.26 | $25.33 | 20,300 | — | — |
| 2026-03-13 | $15.40 | $25.56 | 7,300 | — | — |
| 2026-03-12 | $15.43 | $25.61 | 12,200 | — | — |
| 2026-03-11 | $15.42 | $25.60 | 12,100 | — | — |
| 2026-03-10 | $15.45 | $25.65 | 8,100 | — | — |
| 2026-03-09 | $15.40 | $25.56 | 33,900 | — | — |
| 2026-03-06 | $15.55 | $25.81 | 6,300 | — | — |
| 2026-03-05 | $15.63 | $25.95 | 5,000 | — | — |
| 2026-03-04 | $15.53 | $25.78 | 6,400 | — | — |
| 2026-03-03 | $15.51 | $25.75 | 15,100 | — | — |
| 2026-03-02 | $15.51 | $25.75 | 8,100 | — | — |
| 2026-02-27 | $15.48 | $25.70 | 13,100 | — | — |
| 2026-02-26 | $15.50 | $25.73 | 16,400 | — | — |
| 2026-02-25 | $15.40 | $25.56 | 12,200 | — | — |
| 2026-02-24 | $15.54 | $25.80 | 8,800 | — | — |
| 2026-02-23 | $15.59 | $25.88 | 12,700 | — | — |
| 2026-02-20 | $15.55 | $25.81 | 1,300 | — | — |
| 2026-02-19 | $15.59 | $25.88 | 7,000 | — | — |
| 2026-02-18 | $15.50 | $25.73 | 3,500 | — | — |
| 2026-02-17 | $15.49 | $25.71 | 35,100 | — | — |
| 2026-02-13 | $15.45 | $25.65 | 3,000 | — | — |
| 2026-02-12 | $15.52 | $25.76 | 4,000 | — | — |
| 2026-02-11 | $15.42 | $25.60 | 12,800 | — | — |
| 2026-02-10 | $15.49 | $25.71 | 6,600 | — | — |
| 2026-02-09 | $15.50 | $25.73 | 3,600 | — | — |
| 2026-02-06 | $15.37 | $25.51 | 3,100 | — | — |
| 2026-02-05 | $15.43 | $25.61 | 4,200 | — | — |
| 2026-02-04 | $15.31 | $25.42 | 1,800 | — | — |
| 2026-02-03 | $15.26 | $25.33 | 4,200 | — | — |
| 2026-02-02 | $15.50 | $25.73 | 2,200 | — | — |
| 2026-01-30 | $15.31 | $25.27 | 8,600 | — | — |
| 2026-01-29 | $15.34 | $25.32 | 0 | — | — |
| 2026-01-28 | $15.34 | $25.32 | 2,800 | — | — |
| 2026-01-27 | $15.50 | $25.58 | 2,200 | — | — |
| 2026-01-26 | $15.50 | $25.58 | 700 | — | — |
| 2026-01-23 | $15.36 | $25.35 | 700 | — | — |
| 2026-01-22 | $15.53 | $25.63 | 4,800 | — | — |
| 2026-01-21 | $15.32 | $25.28 | 6,500 | — | — |
| 2026-01-20 | $15.17 | $25.03 | 7,900 | — | — |
| 2026-01-16 | $15.15 | $25.00 | 3,400 | — | — |
| 2026-01-15 | $15.42 | $25.45 | 4,800 | — | — |
| 2026-01-14 | $15.44 | $25.48 | 8,100 | — | — |
| 2026-01-13 | $15.13 | $24.97 | 9,400 | — | — |
| 2026-01-12 | $14.95 | $24.67 | 3,100 | — | — |
| 2026-01-09 | $14.96 | $24.69 | 6,100 | — | — |
| 2026-01-08 | $14.90 | $24.59 | 5,000 | — | — |
| 2026-01-07 | $14.86 | $24.52 | 2,900 | — | — |
| 2026-01-06 | $14.79 | $24.41 | 11,700 | — | — |
| 2026-01-05 | $14.70 | $24.26 | 8,100 | — | — |
| 2026-01-02 | $14.69 | $24.24 | 13,200 | — | — |