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
- 2016-10-04 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 | — | — | — | $14.20 | 17,548 |
| 2026-09-03 | — | — | — | $14.49 | 19,665 |
| 2026-09-02 | — | — | — | $14.24 | 9,531 |
| 2026-09-01 | — | — | — | $14.24 | 23,695 |
| 2026-08-31 | — | — | — | $14.27 | 13,705 |
| 2026-08-28 | — | — | — | $14.12 | 18,298 |
| 2026-08-27 | $14.12 | $20.11 | 211,000 | $13.85 | 16,236 |
| 2026-08-26 | $13.91 | $19.81 | 224,500 | $13.68 | 8,121 |
| 2026-08-25 | $13.90 | $19.80 | 195,300 | $13.84 | 8,517 |
| 2026-08-24 | $13.99 | $19.93 | 321,200 | $14.24 | 11,523 |
| 2026-08-21 | $14.36 | $20.45 | 817,700 | $14.38 | 13,652 |
| 2026-08-20 | $14.34 | $20.42 | 305,700 | $14.32 | 11,177 |
| 2026-08-19 | $14.17 | $20.18 | 281,400 | $14.39 | 12,887 |
| 2026-08-18 | $14.35 | $20.25 | 337,700 | $14.42 | 32,810 |
| 2026-08-17 | $14.32 | $20.21 | 359,200 | $14.14 | 12,906 |
| 2026-08-14 | $14.03 | $19.80 | 283,700 | $14.00 | 14,744 |
| 2026-08-13 | $13.93 | $19.66 | 308,600 | $14.14 | 19,122 |
| 2026-08-12 | $14.27 | $20.14 | 309,000 | $14.22 | 24,498 |
| 2026-08-11 | $14.32 | $20.21 | 347,900 | $14.37 | 15,242 |
| 2026-08-10 | $14.37 | $20.28 | 299,400 | $13.76 | 13,317 |
| 2026-08-07 | $13.62 | $19.22 | 350,100 | $13.27 | 14,560 |
| 2026-08-06 | $13.44 | $18.97 | 465,100 | $13.19 | 19,270 |
| 2026-08-05 | $13.20 | $18.63 | 373,100 | $13.47 | 17,026 |
| 2026-08-04 | $13.55 | $19.12 | 373,700 | $13.45 | 15,210 |
| 2026-08-03 | $13.63 | $19.24 | 295,700 | $13.79 | 18,282 |
| 2026-07-31 | $13.92 | $19.65 | 228,300 | $13.72 | 12,116 |
| 2026-07-30 | $13.57 | $19.15 | 175,800 | $13.50 | 8,611 |
| 2026-07-29 | $13.63 | $19.24 | 363,700 | $13.48 | 16,496 |
| 2026-07-28 | $13.15 | $18.56 | 243,000 | $13.55 | 8,769 |
| 2026-07-27 | $13.43 | $18.96 | 256,900 | $13.44 | 17,340 |
| 2026-07-24 | $13.82 | $19.51 | 215,000 | $14.17 | 7,851 |
| 2026-07-23 | $14.19 | $20.03 | 354,400 | $14.35 | 18,772 |
| 2026-07-22 | $14.00 | $19.76 | 253,500 | $13.94 | 12,100 |
| 2026-07-21 | $13.82 | $19.51 | 207,200 | $13.87 | 8,763 |
| 2026-07-20 | $13.67 | $19.29 | 268,000 | $13.53 | 14,920 |
| 2026-07-17 | $13.63 | $19.24 | 372,200 | — | — |
| 2026-07-16 | $13.62 | $19.22 | 199,400 | — | — |
| 2026-07-15 | $13.64 | $19.25 | 210,800 | — | — |
| 2026-07-14 | $13.70 | $19.34 | 267,100 | — | — |
| 2026-07-13 | $13.70 | $19.34 | 333,600 | — | — |
| 2026-07-10 | $13.43 | $18.96 | 242,700 | — | — |
| 2026-07-09 | $13.45 | $18.98 | 258,800 | — | — |
| 2026-07-08 | $13.72 | $19.36 | 270,400 | — | — |
| 2026-07-07 | $13.47 | $19.01 | 292,300 | — | — |
| 2026-07-06 | $13.12 | $18.52 | 351,800 | — | — |
| 2026-07-02 | $13.24 | $18.69 | 304,400 | — | — |
| 2026-07-01 | $13.39 | $18.90 | 419,200 | — | — |
| 2026-06-30 | $13.70 | $19.34 | 378,100 | — | — |
| 2026-06-29 | $13.80 | $19.48 | 377,600 | — | — |
| 2026-06-26 | $13.51 | $19.07 | 796,500 | — | — |
| 2026-06-25 | $13.57 | $19.15 | 289,700 | — | — |
| 2026-06-24 | $13.74 | $19.39 | 309,300 | — | — |
| 2026-06-23 | $14.01 | $19.77 | 285,200 | — | — |
| 2026-06-22 | $13.89 | $19.60 | 311,700 | — | — |
| 2026-06-18 | $14.02 | $19.79 | 858,100 | — | — |
| 2026-06-17 | $14.14 | $19.96 | 321,200 | — | — |
| 2026-06-16 | $14.09 | $19.89 | 337,200 | — | — |
| 2026-06-15 | $14.21 | $20.06 | 318,800 | — | — |
| 2026-06-12 | $15.05 | $21.24 | 215,700 | — | — |
| 2026-06-11 | $14.80 | $20.89 | 283,700 | — | — |
| 2026-06-10 | $15.30 | $21.59 | 249,900 | — | — |
| 2026-06-09 | $14.84 | $20.95 | 288,600 | — | — |
| 2026-06-08 | $15.12 | $21.34 | 223,800 | — | — |
| 2026-06-05 | $14.81 | $20.90 | 252,000 | — | — |
| 2026-06-04 | $15.65 | $22.09 | 247,900 | — | — |
| 2026-06-03 | $15.36 | $21.68 | 303,300 | — | — |
| 2026-06-02 | $15.23 | $21.50 | 275,100 | — | — |
| 2026-06-01 | $15.23 | $21.50 | 401,500 | — | — |
| 2026-05-29 | $14.67 | $20.71 | 515,800 | — | — |
| 2026-05-28 | $14.47 | $20.42 | 559,200 | — | — |
| 2026-05-27 | $14.16 | $19.99 | 321,100 | — | — |
| 2026-05-26 | $14.74 | $20.80 | 324,800 | — | — |
| 2026-05-22 | $15.30 | $21.59 | 318,300 | — | — |
| 2026-05-21 | $15.31 | $21.61 | 373,800 | — | — |
| 2026-05-20 | $15.52 | $21.91 | 422,700 | — | — |
| 2026-05-19 | $15.87 | $21.93 | 594,000 | — | — |
| 2026-05-18 | $15.30 | $21.15 | 330,400 | — | — |
| 2026-05-15 | $15.27 | $21.10 | 506,900 | — | — |
| 2026-05-14 | $15.07 | $20.83 | 237,300 | — | — |
| 2026-05-13 | $14.88 | $20.57 | 243,600 | — | — |
| 2026-05-12 | $15.02 | $20.76 | 252,200 | — | — |
| 2026-05-11 | $15.14 | $20.92 | 365,700 | — | — |
| 2026-05-08 | $14.42 | $19.93 | 370,300 | — | — |
| 2026-05-07 | $14.99 | $20.72 | 438,500 | — | — |
| 2026-05-06 | $14.48 | $20.01 | 440,800 | — | — |
| 2026-05-05 | $15.46 | $21.37 | 239,400 | — | — |
| 2026-05-04 | $15.89 | $21.96 | 463,500 | — | — |
| 2026-05-01 | $15.34 | $21.20 | 400,700 | — | — |
| 2026-04-30 | $15.55 | $21.49 | 284,700 | — | — |
| 2026-04-29 | $15.65 | $21.63 | 377,600 | — | — |
| 2026-04-28 | $15.51 | $21.44 | 222,600 | — | — |
| 2026-04-27 | $15.28 | $21.12 | 278,300 | — | — |
| 2026-04-24 | $15.10 | $20.87 | 296,200 | — | — |
| 2026-04-23 | $15.23 | $21.05 | 285,000 | — | — |
| 2026-04-22 | $15.06 | $20.81 | 259,200 | — | — |
| 2026-04-21 | $14.71 | $20.33 | 264,200 | — | — |
| 2026-04-20 | $14.46 | $19.98 | 254,000 | — | — |
| 2026-04-17 | $14.38 | $19.87 | 479,800 | — | — |
| 2026-04-16 | $14.97 | $20.69 | 320,300 | — | — |
| 2026-04-15 | $14.86 | $20.54 | 214,500 | — | — |
| 2026-04-14 | $14.79 | $20.44 | 420,600 | — | — |
| 2026-04-13 | $15.47 | $21.38 | 334,800 | — | — |
| 2026-04-10 | $15.43 | $21.33 | 279,200 | — | — |
| 2026-04-09 | $15.38 | $21.26 | 776,200 | — | — |
| 2026-04-08 | $15.28 | $21.12 | 444,100 | — | — |
| 2026-04-07 | $15.85 | $21.91 | 333,800 | — | — |
| 2026-04-06 | $15.50 | $21.42 | 298,500 | — | — |
| 2026-04-02 | $15.45 | $21.35 | 405,200 | — | — |
| 2026-04-01 | $15.16 | $20.95 | 684,400 | — | — |
| 2026-03-31 | $16.31 | $22.54 | 580,900 | — | — |
| 2026-03-30 | $17.02 | $23.52 | 461,800 | — | — |
| 2026-03-27 | $17.14 | $23.69 | 459,900 | — | — |
| 2026-03-26 | $16.88 | $23.33 | 540,600 | — | — |
| 2026-03-25 | $16.86 | $23.30 | 337,100 | — | — |
| 2026-03-24 | $16.79 | $23.20 | 413,400 | — | — |
| 2026-03-23 | $16.27 | $22.49 | 691,800 | — | — |
| 2026-03-20 | $16.81 | $23.23 | 1,614,800 | — | — |
| 2026-03-19 | $16.98 | $23.30 | 529,800 | — | — |
| 2026-03-18 | $16.61 | $22.79 | 401,800 | — | — |
| 2026-03-17 | $16.87 | $23.15 | 405,400 | — | — |
| 2026-03-16 | $16.48 | $22.62 | 283,900 | — | — |
| 2026-03-13 | $16.91 | $23.21 | 327,700 | — | — |
| 2026-03-12 | $16.75 | $22.99 | 504,400 | — | — |
| 2026-03-11 | $16.50 | $22.64 | 494,900 | — | — |
| 2026-03-10 | $16.81 | $23.07 | 426,600 | — | — |
| 2026-03-09 | $17.35 | $23.81 | 521,700 | — | — |
| 2026-03-06 | $17.42 | $23.91 | 682,200 | — | — |
| 2026-03-05 | $17.27 | $23.70 | 432,100 | — | — |
| 2026-03-04 | $18.08 | $24.81 | 384,300 | — | — |
| 2026-03-03 | $17.84 | $24.48 | 468,800 | — | — |
| 2026-03-02 | $17.59 | $24.14 | 385,500 | — | — |
| 2026-02-27 | $17.53 | $24.06 | 293,000 | — | — |
| 2026-02-26 | $16.96 | $23.27 | 310,600 | — | — |
| 2026-02-25 | $16.79 | $23.04 | 226,700 | — | — |
| 2026-02-24 | $17.10 | $23.47 | 239,500 | — | — |
| 2026-02-23 | $17.02 | $23.36 | 291,300 | — | — |
| 2026-02-20 | $17.61 | $24.17 | 267,600 | — | — |
| 2026-02-19 | $17.56 | $24.10 | 316,300 | — | — |
| 2026-02-18 | $17.24 | $23.66 | 281,400 | — | — |
| 2026-02-17 | $17.00 | $23.33 | 402,200 | — | — |
| 2026-02-13 | $16.90 | $23.19 | 194,400 | — | — |
| 2026-02-12 | $16.47 | $22.60 | 313,300 | — | — |
| 2026-02-11 | $17.00 | $23.33 | 345,500 | — | — |
| 2026-02-10 | $16.82 | $23.08 | 241,100 | — | — |
| 2026-02-09 | $17.01 | $23.34 | 340,500 | — | — |
| 2026-02-06 | $16.81 | $23.07 | 505,200 | — | — |
| 2026-02-05 | $16.12 | $22.12 | 309,700 | — | — |
| 2026-02-04 | $16.39 | $22.49 | 394,500 | — | — |
| 2026-02-03 | $16.04 | $22.01 | 281,900 | — | — |
| 2026-02-02 | $15.75 | $21.61 | 396,900 | — | — |
| 2026-01-30 | $15.85 | $21.75 | 333,000 | — | — |
| 2026-01-29 | $15.67 | $21.50 | 461,700 | — | — |
| 2026-01-28 | $15.50 | $21.27 | 369,900 | — | — |
| 2026-01-27 | $15.60 | $21.41 | 202,800 | — | — |
| 2026-01-26 | $15.31 | $21.01 | 280,500 | — | — |
| 2026-01-23 | $15.40 | $21.13 | 315,400 | — | — |
| 2026-01-22 | $15.18 | $20.83 | 393,800 | — | — |
| 2026-01-21 | $15.32 | $21.02 | 311,900 | — | — |
| 2026-01-20 | $14.81 | $20.32 | 217,500 | — | — |
| 2026-01-16 | $14.63 | $20.08 | 265,400 | — | — |
| 2026-01-15 | $14.61 | $20.05 | 271,100 | — | — |
| 2026-01-14 | $14.72 | $20.20 | 307,200 | — | — |
| 2026-01-13 | $14.53 | $19.94 | 273,100 | — | — |
| 2026-01-12 | $13.97 | $19.17 | 250,700 | — | — |
| 2026-01-09 | $13.70 | $18.80 | 275,100 | — | — |
| 2026-01-08 | $13.96 | $19.16 | 289,600 | — | — |
| 2026-01-07 | $13.36 | $18.33 | 219,300 | — | — |
| 2026-01-06 | $13.61 | $18.68 | 337,900 | — | — |
| 2026-01-05 | $13.96 | $19.16 | 557,600 | — | — |
| 2026-01-02 | $14.78 | $20.28 | 297,300 | — | — |