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
- 2012-10-03 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 | — | — | — | $17.20 | 13,957 |
| 2026-09-03 | — | — | — | $17.21 | 18,048 |
| 2026-09-02 | — | — | — | $17.19 | 13,447 |
| 2026-09-01 | — | — | — | $17.19 | 15,939 |
| 2026-08-31 | — | — | — | $17.17 | 14,376 |
| 2026-08-28 | — | — | — | $17.16 | 8,448 |
| 2026-08-27 | $17.15 | $27.84 | 525,100 | $17.17 | 13,514 |
| 2026-08-26 | $17.17 | $27.87 | 203,400 | $17.16 | 17,872 |
| 2026-08-25 | $17.15 | $27.84 | 233,900 | $17.16 | 10,091 |
| 2026-08-24 | $17.12 | $27.79 | 256,500 | $17.20 | 28,139 |
| 2026-08-21 | $17.20 | $27.92 | 865,300 | $17.13 | 26,520 |
| 2026-08-20 | $17.12 | $27.79 | 446,800 | $17.13 | 19,651 |
| 2026-08-19 | $17.11 | $27.77 | 150,000 | $17.14 | 19,536 |
| 2026-08-18 | $17.10 | $27.76 | 186,600 | $17.11 | 11,196 |
| 2026-08-17 | $17.12 | $27.79 | 157,900 | $17.09 | 10,887 |
| 2026-08-14 | $17.08 | $27.73 | 140,100 | $17.09 | 7,417 |
| 2026-08-13 | $17.08 | $27.73 | 112,500 | $17.10 | 12,688 |
| 2026-08-12 | $17.08 | $27.73 | 175,600 | $17.09 | 10,915 |
| 2026-08-11 | $17.08 | $27.73 | 207,000 | $17.09 | 11,353 |
| 2026-08-10 | $17.08 | $27.73 | 221,400 | $17.11 | 20,303 |
| 2026-08-07 | $17.10 | $27.76 | 119,900 | $17.11 | 5,464 |
| 2026-08-06 | $17.09 | $27.74 | 232,700 | $17.10 | 19,936 |
| 2026-08-05 | $17.10 | $27.76 | 290,200 | $17.09 | 26,576 |
| 2026-08-04 | $17.06 | $27.69 | 301,700 | $17.09 | 15,027 |
| 2026-08-03 | $17.14 | $27.82 | 892,800 | $17.06 | 61,012 |
| 2026-07-31 | $17.03 | $27.65 | 308,300 | $17.05 | 26,190 |
| 2026-07-30 | $17.02 | $27.63 | 629,300 | $17.11 | 29,863 |
| 2026-07-29 | $17.05 | $27.68 | 1,833,600 | $17.11 | 49,483 |
| 2026-07-28 | $17.05 | $27.68 | 586,400 | $17.14 | 35,243 |
| 2026-07-27 | $17.12 | $27.79 | 2,102,700 | $17.20 | 50,780 |
| 2026-07-24 | $17.05 | $27.68 | 114,900 | $16.96 | 7,812 |
| 2026-07-23 | $17.07 | $27.71 | 158,300 | $16.82 | 9,908 |
| 2026-07-22 | $16.83 | $27.32 | 135,300 | $16.95 | 6,574 |
| 2026-07-21 | $16.86 | $27.37 | 147,500 | $16.53 | 3,196 |
| 2026-07-20 | $16.05 | $26.05 | 140,300 | $16.56 | 4,063 |
| 2026-07-17 | $16.51 | $26.80 | 124,900 | — | — |
| 2026-07-16 | $17.15 | $27.63 | 134,200 | — | — |
| 2026-07-15 | $17.25 | $27.79 | 104,900 | — | — |
| 2026-07-14 | $17.09 | $27.53 | 82,500 | — | — |
| 2026-07-13 | $17.04 | $27.45 | 103,600 | — | — |
| 2026-07-10 | $17.06 | $27.48 | 75,900 | — | — |
| 2026-07-09 | $16.89 | $27.21 | 83,400 | — | — |
| 2026-07-08 | $16.94 | $27.29 | 120,600 | — | — |
| 2026-07-07 | $16.76 | $27.00 | 96,400 | — | — |
| 2026-07-06 | $17.35 | $27.95 | 104,000 | — | — |
| 2026-07-02 | $17.14 | $27.61 | 106,700 | — | — |
| 2026-07-01 | $17.94 | $28.90 | 178,600 | — | — |
| 2026-06-30 | $18.04 | $29.06 | 112,300 | — | — |
| 2026-06-29 | $18.20 | $29.32 | 172,000 | — | — |
| 2026-06-26 | $18.57 | $29.92 | 533,400 | — | — |
| 2026-06-25 | $18.74 | $30.19 | 159,000 | — | — |
| 2026-06-24 | $18.23 | $29.37 | 186,300 | — | — |
| 2026-06-23 | $18.66 | $30.06 | 136,900 | — | — |
| 2026-06-22 | $18.95 | $30.53 | 237,600 | — | — |
| 2026-06-18 | $19.08 | $30.74 | 272,000 | — | — |
| 2026-06-17 | $18.32 | $29.51 | 148,600 | — | — |
| 2026-06-16 | $18.19 | $29.30 | 121,400 | — | — |
| 2026-06-15 | $18.01 | $29.01 | 140,600 | — | — |
| 2026-06-12 | $18.08 | $29.13 | 110,400 | — | — |
| 2026-06-11 | $17.85 | $28.76 | 138,300 | — | — |
| 2026-06-10 | $17.51 | $28.21 | 130,500 | — | — |
| 2026-06-09 | $17.52 | $28.22 | 168,400 | — | — |
| 2026-06-08 | $17.46 | $28.13 | 106,600 | — | — |
| 2026-06-05 | $16.94 | $27.29 | 137,500 | — | — |
| 2026-06-04 | $17.54 | $28.26 | 91,400 | — | — |
| 2026-06-03 | $17.31 | $27.89 | 130,400 | — | — |
| 2026-06-02 | $17.56 | $28.29 | 181,000 | — | — |
| 2026-06-01 | $17.45 | $28.11 | 175,200 | — | — |
| 2026-05-29 | $17.03 | $27.44 | 174,200 | — | — |
| 2026-05-28 | $17.11 | $27.56 | 143,700 | — | — |
| 2026-05-27 | $16.71 | $26.92 | 123,900 | — | — |
| 2026-05-26 | $16.62 | $26.78 | 200,900 | — | — |
| 2026-05-22 | $16.23 | $26.15 | 222,800 | — | — |
| 2026-05-21 | $15.91 | $25.63 | 110,300 | — | — |
| 2026-05-20 | $15.91 | $25.63 | 192,600 | — | — |
| 2026-05-19 | $15.16 | $24.42 | 96,800 | — | — |
| 2026-05-18 | $15.48 | $24.94 | 99,800 | — | — |
| 2026-05-15 | $15.47 | $24.92 | 235,100 | — | — |
| 2026-05-14 | $15.64 | $25.20 | 127,300 | — | — |
| 2026-05-13 | $15.42 | $24.84 | 163,900 | — | — |
| 2026-05-12 | $15.06 | $24.26 | 98,600 | — | — |
| 2026-05-11 | $15.51 | $24.99 | 109,100 | — | — |
| 2026-05-08 | $15.57 | $25.08 | 98,500 | — | — |
| 2026-05-07 | $15.52 | $25.00 | 141,900 | — | — |
| 2026-05-06 | $15.82 | $25.49 | 141,400 | — | — |
| 2026-05-05 | $15.61 | $25.15 | 117,800 | — | — |
| 2026-05-04 | $15.12 | $24.36 | 127,000 | — | — |
| 2026-05-01 | $15.35 | $24.73 | 146,100 | — | — |
| 2026-04-30 | $15.05 | $24.25 | 190,200 | — | — |
| 2026-04-29 | $14.24 | $22.94 | 362,800 | — | — |
| 2026-04-28 | $13.29 | $21.41 | 121,000 | — | — |
| 2026-04-27 | $13.18 | $21.23 | 117,900 | — | — |
| 2026-04-24 | $13.14 | $21.17 | 78,700 | — | — |
| 2026-04-23 | $12.90 | $20.78 | 101,000 | — | — |
| 2026-04-22 | $12.82 | $20.65 | 106,400 | — | — |
| 2026-04-21 | $12.65 | $20.38 | 120,300 | — | — |
| 2026-04-20 | $12.87 | $20.73 | 114,600 | — | — |
| 2026-04-17 | $12.93 | $20.83 | 139,800 | — | — |
| 2026-04-16 | $12.72 | $20.28 | 127,000 | — | — |
| 2026-04-15 | $13.05 | $20.81 | 117,100 | — | — |
| 2026-04-14 | $13.30 | $21.21 | 96,400 | — | — |
| 2026-04-13 | $13.36 | $21.30 | 117,200 | — | — |
| 2026-04-10 | $13.08 | $20.86 | 74,900 | — | — |
| 2026-04-09 | $13.14 | $20.95 | 115,500 | — | — |
| 2026-04-08 | $12.88 | $20.54 | 151,800 | — | — |
| 2026-04-07 | $12.19 | $19.44 | 126,500 | — | — |
| 2026-04-06 | $12.21 | $19.47 | 107,100 | — | — |
| 2026-04-02 | $12.14 | $19.36 | 112,600 | — | — |
| 2026-04-01 | $12.22 | $19.49 | 114,300 | — | — |
| 2026-03-31 | $12.18 | $19.42 | 145,500 | — | — |
| 2026-03-30 | $11.93 | $19.02 | 162,300 | — | — |
| 2026-03-27 | $12.22 | $19.49 | 138,800 | — | — |
| 2026-03-26 | $12.35 | $19.69 | 160,600 | — | — |
| 2026-03-25 | $12.69 | $20.23 | 178,700 | — | — |
| 2026-03-24 | $12.36 | $19.71 | 226,100 | — | — |
| 2026-03-23 | $12.12 | $19.33 | 249,500 | — | — |
| 2026-03-20 | $11.51 | $18.35 | 2,411,700 | — | — |
| 2026-03-19 | $11.82 | $18.85 | 341,700 | — | — |
| 2026-03-18 | $11.62 | $18.53 | 394,800 | — | — |
| 2026-03-17 | $11.81 | $18.83 | 370,500 | — | — |
| 2026-03-16 | $11.80 | $18.82 | 281,300 | — | — |
| 2026-03-13 | $11.60 | $18.50 | 295,900 | — | — |
| 2026-03-12 | $11.64 | $18.56 | 369,200 | — | — |
| 2026-03-11 | $11.98 | $19.10 | 389,500 | — | — |
| 2026-03-10 | $12.02 | $19.17 | 403,900 | — | — |
| 2026-03-09 | $12.06 | $19.23 | 230,400 | — | — |
| 2026-03-06 | $11.98 | $19.10 | 161,500 | — | — |
| 2026-03-05 | $12.44 | $19.84 | 162,100 | — | — |
| 2026-03-04 | $12.69 | $20.23 | 165,600 | — | — |
| 2026-03-03 | $12.66 | $20.19 | 148,300 | — | — |
| 2026-03-02 | $12.93 | $20.62 | 197,100 | — | — |
| 2026-02-27 | $12.87 | $20.52 | 211,600 | — | — |
| 2026-02-26 | $13.35 | $21.29 | 217,400 | — | — |
| 2026-02-25 | $12.96 | $20.67 | 315,900 | — | — |
| 2026-02-24 | $15.56 | $24.81 | 95,200 | — | — |
| 2026-02-23 | $15.17 | $24.19 | 97,500 | — | — |
| 2026-02-20 | $15.65 | $24.95 | 119,600 | — | — |
| 2026-02-19 | $15.50 | $24.72 | 95,100 | — | — |
| 2026-02-18 | $15.47 | $24.67 | 111,000 | — | — |
| 2026-02-17 | $15.62 | $24.91 | 148,100 | — | — |
| 2026-02-13 | $15.62 | $24.91 | 149,900 | — | — |
| 2026-02-12 | $15.58 | $24.84 | 118,700 | — | — |
| 2026-02-11 | $15.57 | $24.83 | 105,700 | — | — |
| 2026-02-10 | $15.61 | $24.89 | 102,000 | — | — |
| 2026-02-09 | $15.56 | $24.81 | 81,200 | — | — |
| 2026-02-06 | $15.50 | $24.72 | 104,000 | — | — |
| 2026-02-05 | $15.14 | $24.14 | 100,400 | — | — |
| 2026-02-04 | $15.53 | $24.76 | 140,700 | — | — |
| 2026-02-03 | $15.53 | $24.76 | 130,700 | — | — |
| 2026-02-02 | $15.62 | $24.91 | 139,600 | — | — |
| 2026-01-30 | $15.14 | $24.14 | 116,100 | — | — |
| 2026-01-29 | $15.24 | $24.30 | 186,300 | — | — |
| 2026-01-28 | $14.75 | $23.52 | 149,000 | — | — |
| 2026-01-27 | $15.14 | $24.14 | 106,900 | — | — |
| 2026-01-26 | $15.14 | $24.14 | 167,700 | — | — |
| 2026-01-23 | $15.21 | $24.25 | 184,600 | — | — |
| 2026-01-22 | $15.77 | $24.94 | 223,800 | — | — |
| 2026-01-21 | $15.27 | $24.15 | 210,800 | — | — |
| 2026-01-20 | $14.83 | $23.45 | 149,300 | — | — |
| 2026-01-16 | $15.19 | $24.02 | 136,700 | — | — |
| 2026-01-15 | $15.27 | $24.15 | 121,000 | — | — |
| 2026-01-14 | $15.00 | $23.72 | 160,600 | — | — |
| 2026-01-13 | $14.72 | $23.28 | 100,400 | — | — |
| 2026-01-12 | $14.55 | $23.01 | 124,300 | — | — |
| 2026-01-09 | $14.31 | $22.63 | 97,900 | — | — |
| 2026-01-08 | $14.10 | $22.30 | 73,100 | — | — |
| 2026-01-07 | $13.76 | $21.76 | 61,900 | — | — |
| 2026-01-06 | $13.97 | $22.09 | 96,600 | — | — |
| 2026-01-05 | $13.83 | $21.87 | 81,200 | — | — |
| 2026-01-02 | $13.60 | $21.51 | 73,100 | — | — |