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
- 2020-09-14 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 | — | — | — | $18.20 | 665 |
| 2026-09-03 | — | — | — | $18.31 | 11 |
| 2026-09-02 | — | — | — | $17.85 | 174 |
| 2026-09-01 | — | — | — | $18.06 | 184 |
| 2026-08-31 | — | — | — | $18.24 | 10 |
| 2026-08-28 | — | — | — | $17.70 | 12 |
| 2026-08-27 | $17.82 | $24.83 | 6,300 | $17.66 | 10 |
| 2026-08-26 | $17.71 | $24.68 | 6,500 | $18.17 | 90 |
| 2026-08-25 | $18.48 | $25.75 | 13,100 | $18.21 | 11 |
| 2026-08-24 | $18.30 | $25.50 | 9,400 | $18.41 | 101 |
| 2026-08-21 | $18.11 | $25.23 | 7,300 | $18.59 | 36 |
| 2026-08-20 | $18.20 | $25.36 | 9,300 | $18.55 | 5 |
| 2026-08-19 | $18.81 | $26.21 | 21,100 | $18.99 | 90 |
| 2026-08-18 | $19.48 | $26.52 | 11,900 | $19.49 | 856 |
| 2026-08-17 | $19.46 | $26.49 | 9,700 | $19.64 | 115 |
| 2026-08-14 | $19.39 | $26.39 | 6,800 | $19.49 | 260 |
| 2026-08-13 | $19.03 | $25.90 | 14,800 | $19.36 | 225 |
| 2026-08-12 | $19.86 | $27.03 | 23,800 | $19.45 | 539 |
| 2026-08-11 | $18.90 | $25.73 | 11,500 | $19.71 | 367 |
| 2026-08-10 | $19.80 | $26.95 | 11,200 | $20.45 | 226 |
| 2026-08-07 | $20.25 | $27.56 | 38,000 | $19.84 | 37 |
| 2026-08-06 | $21.34 | $29.05 | 5,600 | $21.11 | 6 |
| 2026-08-05 | $21.13 | $28.76 | 12,400 | $21.25 | 388 |
| 2026-08-04 | $21.20 | $28.86 | 42,400 | $19.82 | 947 |
| 2026-08-03 | $20.12 | $27.39 | 14,100 | $19.95 | 126 |
| 2026-07-31 | $19.70 | $26.81 | 5,300 | $19.65 | 147 |
| 2026-07-30 | $19.93 | $27.13 | 5,300 | $20.25 | 204 |
| 2026-07-29 | $20.48 | $27.88 | 2,600 | $20.24 | 16 |
| 2026-07-28 | $20.49 | $27.89 | 3,900 | $20.49 | 424 |
| 2026-07-27 | $20.40 | $27.77 | 8,100 | $20.34 | 219 |
| 2026-07-24 | $19.94 | $27.14 | 4,500 | $19.80 | 8 |
| 2026-07-23 | $19.67 | $26.77 | 8,000 | $19.78 | 313 |
| 2026-07-22 | $20.22 | $27.52 | 9,200 | $19.83 | 65 |
| 2026-07-21 | $19.67 | $26.77 | 10,600 | $19.54 | 167 |
| 2026-07-20 | $20.05 | $27.29 | 3,500 | $20.75 | 59 |
| 2026-07-17 | $20.11 | $27.37 | 4,500 | — | — |
| 2026-07-16 | $20.71 | $28.19 | 4,500 | — | — |
| 2026-07-15 | $20.80 | $28.31 | 11,700 | — | — |
| 2026-07-14 | $20.83 | $28.36 | 12,100 | — | — |
| 2026-07-13 | $20.61 | $28.05 | 24,300 | — | — |
| 2026-07-10 | $20.16 | $27.44 | 22,100 | — | — |
| 2026-07-09 | $19.67 | $26.77 | 39,000 | — | — |
| 2026-07-08 | $19.09 | $25.98 | 21,200 | — | — |
| 2026-07-07 | $18.92 | $25.76 | 8,000 | — | — |
| 2026-07-06 | $18.67 | $25.41 | 4,200 | — | — |
| 2026-07-02 | $18.86 | $25.67 | 16,100 | — | — |
| 2026-07-01 | $19.14 | $26.05 | 19,600 | — | — |
| 2026-06-30 | $17.84 | $24.28 | 13,900 | — | — |
| 2026-06-29 | $17.61 | $23.97 | 15,900 | — | — |
| 2026-06-26 | $16.96 | $23.09 | 76,200 | — | — |
| 2026-06-25 | $17.04 | $23.19 | 18,300 | — | — |
| 2026-06-24 | $17.20 | $23.41 | 18,000 | — | — |
| 2026-06-23 | $16.72 | $22.76 | 8,100 | — | — |
| 2026-06-22 | $16.31 | $22.20 | 15,900 | — | — |
| 2026-06-18 | $16.75 | $22.79 | 17,200 | — | — |
| 2026-06-17 | $16.68 | $22.70 | 7,900 | — | — |
| 2026-06-16 | $16.89 | $22.99 | 6,700 | — | — |
| 2026-06-15 | $16.94 | $23.06 | 11,000 | — | — |
| 2026-06-12 | $16.90 | $23.00 | 13,600 | — | — |
| 2026-06-11 | $17.02 | $23.17 | 13,400 | — | — |
| 2026-06-10 | $17.09 | $23.26 | 13,400 | — | — |
| 2026-06-09 | $17.11 | $23.29 | 31,100 | — | — |
| 2026-06-08 | $16.76 | $22.81 | 11,400 | — | — |
| 2026-06-05 | $16.50 | $22.47 | 14,200 | — | — |
| 2026-06-04 | $16.61 | $22.61 | 6,100 | — | — |
| 2026-06-03 | $16.53 | $22.50 | 18,100 | — | — |
| 2026-06-02 | $17.14 | $23.32 | 14,300 | — | — |
| 2026-06-01 | $17.25 | $23.48 | 21,700 | — | — |
| 2026-05-29 | $17.24 | $23.47 | 13,700 | — | — |
| 2026-05-28 | $17.29 | $23.53 | 13,500 | — | — |
| 2026-05-27 | $17.57 | $23.92 | 7,800 | — | — |
| 2026-05-26 | $17.23 | $23.45 | 23,800 | — | — |
| 2026-05-22 | $17.99 | $24.49 | 20,900 | — | — |
| 2026-05-21 | $17.68 | $24.07 | 13,900 | — | — |
| 2026-05-20 | $17.46 | $23.77 | 38,800 | — | — |
| 2026-05-19 | $16.37 | $22.28 | 11,900 | — | — |
| 2026-05-18 | $16.60 | $22.60 | 36,200 | — | — |
| 2026-05-15 | $16.77 | $22.83 | 18,300 | — | — |
| 2026-05-14 | $17.27 | $22.89 | 115,300 | — | — |
| 2026-05-13 | $18.22 | $24.15 | 22,000 | — | — |
| 2026-05-12 | $18.06 | $23.94 | 25,700 | — | — |
| 2026-05-11 | $18.64 | $24.71 | 70,900 | — | — |
| 2026-05-08 | $20.68 | $27.42 | 78,400 | — | — |
| 2026-05-07 | $16.63 | $22.05 | 27,800 | — | — |
| 2026-05-06 | $16.76 | $22.23 | 15,800 | — | — |
| 2026-05-05 | $17.41 | $23.08 | 7,600 | — | — |
| 2026-05-04 | $16.76 | $22.22 | 31,200 | — | — |
| 2026-05-01 | $17.49 | $23.19 | 17,700 | — | — |
| 2026-04-30 | $16.82 | $22.30 | 13,100 | — | — |
| 2026-04-29 | $17.65 | $23.40 | 9,300 | — | — |
| 2026-04-28 | $17.42 | $23.09 | 12,900 | — | — |
| 2026-04-27 | $17.20 | $22.80 | 35,000 | — | — |
| 2026-04-24 | $17.51 | $23.21 | 29,000 | — | — |
| 2026-04-23 | $17.04 | $22.59 | 85,300 | — | — |
| 2026-04-22 | $17.45 | $23.13 | 17,700 | — | — |
| 2026-04-21 | $17.13 | $22.70 | 33,300 | — | — |
| 2026-04-20 | $17.03 | $22.58 | 45,700 | — | — |
| 2026-04-17 | $17.00 | $22.54 | 29,700 | — | — |
| 2026-04-16 | $16.78 | $22.25 | 18,600 | — | — |
| 2026-04-15 | $16.42 | $21.77 | 64,300 | — | — |
| 2026-04-14 | $16.26 | $21.56 | 24,900 | — | — |
| 2026-04-13 | $16.49 | $21.86 | 20,300 | — | — |
| 2026-04-10 | $16.23 | $21.52 | 32,300 | — | — |
| 2026-04-09 | $17.69 | $23.45 | 9,700 | — | — |
| 2026-04-08 | $17.40 | $23.06 | 20,100 | — | — |
| 2026-04-07 | $18.15 | $24.06 | 8,100 | — | — |
| 2026-04-06 | $18.54 | $24.58 | 20,700 | — | — |
| 2026-04-02 | $18.89 | $25.04 | 24,300 | — | — |
| 2026-04-01 | $18.77 | $24.88 | 20,800 | — | — |
| 2026-03-31 | $18.72 | $24.82 | 21,900 | — | — |
| 2026-03-30 | $19.44 | $25.77 | 53,600 | — | — |
| 2026-03-27 | $19.13 | $25.36 | 35,800 | — | — |
| 2026-03-26 | $18.68 | $24.76 | 54,500 | — | — |
| 2026-03-25 | $17.74 | $23.52 | 41,100 | — | — |
| 2026-03-24 | $16.22 | $21.50 | 33,900 | — | — |
| 2026-03-23 | $14.53 | $19.26 | 24,700 | — | — |
| 2026-03-20 | $15.45 | $20.48 | 84,900 | — | — |
| 2026-03-19 | $14.80 | $19.62 | 50,400 | — | — |
| 2026-03-18 | $13.67 | $18.12 | 34,000 | — | — |
| 2026-03-17 | $14.73 | $18.93 | 39,200 | — | — |
| 2026-03-16 | $14.40 | $18.51 | 7,500 | — | — |
| 2026-03-13 | $14.15 | $18.19 | 8,900 | — | — |
| 2026-03-12 | $14.50 | $18.64 | 13,900 | — | — |
| 2026-03-11 | $14.91 | $19.16 | 19,900 | — | — |
| 2026-03-10 | $14.96 | $19.23 | 24,200 | — | — |
| 2026-03-09 | $15.84 | $20.36 | 37,000 | — | — |
| 2026-03-06 | $14.84 | $19.07 | 32,300 | — | — |
| 2026-03-05 | $14.64 | $18.82 | 12,900 | — | — |
| 2026-03-04 | $14.94 | $19.20 | 9,200 | — | — |
| 2026-03-03 | $13.84 | $17.79 | 9,700 | — | — |
| 2026-03-02 | $13.65 | $17.54 | 7,800 | — | — |
| 2026-02-27 | $14.02 | $18.02 | 5,800 | — | — |
| 2026-02-26 | $14.62 | $18.79 | 7,100 | — | — |
| 2026-02-25 | $14.26 | $18.33 | 6,300 | — | — |
| 2026-02-24 | $13.86 | $17.81 | 3,100 | — | — |
| 2026-02-23 | $13.80 | $17.74 | 9,900 | — | — |
| 2026-02-20 | $14.62 | $18.79 | 3,800 | — | — |
| 2026-02-19 | $14.41 | $18.52 | 7,600 | — | — |
| 2026-02-18 | $14.41 | $18.52 | 8,000 | — | — |
| 2026-02-17 | $14.40 | $18.51 | 4,900 | — | — |
| 2026-02-13 | $14.31 | $18.39 | 36,700 | — | — |
| 2026-02-12 | $15.37 | $19.75 | 18,400 | — | — |
| 2026-02-11 | $15.45 | $19.86 | 7,300 | — | — |
| 2026-02-10 | $15.53 | $19.96 | 9,200 | — | — |
| 2026-02-09 | $15.00 | $19.28 | 8,600 | — | — |
| 2026-02-06 | $15.16 | $19.48 | 24,100 | — | — |
| 2026-02-05 | $15.12 | $19.43 | 20,800 | — | — |
| 2026-02-04 | $15.70 | $20.18 | 6,000 | — | — |
| 2026-02-03 | $15.51 | $19.93 | 16,800 | — | — |
| 2026-02-02 | $16.59 | $21.33 | 8,200 | — | — |
| 2026-01-30 | $16.55 | $21.27 | 7,500 | — | — |
| 2026-01-29 | $16.57 | $21.30 | 4,100 | — | — |
| 2026-01-28 | $16.44 | $21.13 | 8,900 | — | — |
| 2026-01-27 | $16.53 | $21.24 | 8,800 | — | — |
| 2026-01-26 | $16.63 | $21.37 | 8,800 | — | — |
| 2026-01-23 | $17.08 | $21.95 | 5,200 | — | — |
| 2026-01-22 | $17.17 | $22.07 | 25,100 | — | — |
| 2026-01-21 | $16.05 | $20.63 | 6,600 | — | — |
| 2026-01-20 | $15.71 | $20.19 | 6,600 | — | — |
| 2026-01-16 | $16.18 | $20.79 | 11,700 | — | — |
| 2026-01-15 | $15.81 | $20.32 | 5,100 | — | — |
| 2026-01-14 | $16.00 | $20.56 | 5,700 | — | — |
| 2026-01-13 | $15.53 | $19.96 | 9,600 | — | — |
| 2026-01-12 | $15.69 | $20.16 | 10,200 | — | — |
| 2026-01-09 | $15.10 | $19.41 | 4,200 | — | — |
| 2026-01-08 | $14.73 | $18.92 | 3,000 | — | — |
| 2026-01-07 | $14.86 | $19.09 | 3,900 | — | — |
| 2026-01-06 | $14.99 | $19.27 | 2,600 | — | — |
| 2026-01-05 | $15.27 | $19.62 | 11,300 | — | — |
| 2026-01-02 | $15.05 | $19.34 | 7,700 | — | — |