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
- 2015-09-30 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 | — | — | — | $14.11 | 66,169 |
| 2026-09-03 | — | — | — | $14.17 | 98,416 |
| 2026-09-02 | — | — | — | $14.51 | 105,585 |
| 2026-09-01 | — | — | — | $13.84 | 246,018 |
| 2026-08-31 | — | — | — | $13.65 | 181,510 |
| 2026-08-28 | — | — | — | $13.90 | 135,289 |
| 2026-08-27 | $13.93 | $13.93 | 1,371,800 | $14.02 | 111,014 |
| 2026-08-26 | $14.04 | $14.04 | 3,297,500 | $14.00 | 143,723 |
| 2026-08-25 | $14.05 | $14.05 | 2,274,300 | $13.86 | 236,781 |
| 2026-08-24 | $13.95 | $13.95 | 2,148,100 | $14.56 | 129,845 |
| 2026-08-21 | $14.52 | $14.52 | 3,876,200 | $14.16 | 224,353 |
| 2026-08-20 | $13.94 | $13.94 | 6,397,900 | $14.03 | 359,704 |
| 2026-08-19 | $13.60 | $13.60 | 2,090,400 | $14.53 | 133,101 |
| 2026-08-18 | $14.24 | $14.24 | 1,582,500 | $14.54 | 102,348 |
| 2026-08-17 | $14.36 | $14.36 | 2,421,800 | $14.85 | 156,256 |
| 2026-08-14 | $15.03 | $15.03 | 1,619,400 | $15.39 | 78,206 |
| 2026-08-13 | $15.19 | $15.19 | 2,243,700 | $15.39 | 249,385 |
| 2026-08-12 | $15.32 | $15.32 | 3,868,700 | $15.01 | 189,891 |
| 2026-08-11 | $15.00 | $15.00 | 1,666,300 | $16.08 | 136,053 |
| 2026-08-10 | $15.95 | $15.95 | 3,998,500 | $16.05 | 247,174 |
| 2026-08-07 | $15.53 | $15.53 | 1,892,600 | $15.24 | 133,693 |
| 2026-08-06 | $14.92 | $14.92 | 2,171,100 | $15.40 | 144,297 |
| 2026-08-05 | $15.32 | $15.32 | 1,397,200 | $15.55 | 124,231 |
| 2026-08-04 | $15.65 | $15.65 | 1,568,500 | $16.11 | 82,636 |
| 2026-08-03 | $16.06 | $16.06 | 1,257,200 | $15.63 | 82,366 |
| 2026-07-31 | $15.40 | $15.40 | 1,138,200 | $15.91 | 103,457 |
| 2026-07-30 | $15.90 | $15.90 | 1,138,400 | $16.47 | 78,446 |
| 2026-07-29 | $16.41 | $16.41 | 2,970,100 | $15.66 | 121,095 |
| 2026-07-28 | $15.58 | $15.58 | 1,658,300 | $15.33 | 106,919 |
| 2026-07-27 | $15.17 | $15.17 | 1,614,900 | $15.81 | 121,794 |
| 2026-07-24 | $15.73 | $15.73 | 4,116,800 | $15.73 | 283,623 |
| 2026-07-23 | $15.22 | $15.22 | 1,078,100 | $15.05 | 78,437 |
| 2026-07-22 | $15.15 | $15.15 | 1,499,700 | $16.24 | 109,639 |
| 2026-07-21 | $16.30 | $16.30 | 601,500 | $16.04 | 34,615 |
| 2026-07-20 | $16.03 | $16.03 | 904,200 | $16.10 | 48,348 |
| 2026-07-17 | $15.99 | $15.99 | 805,500 | — | — |
| 2026-07-16 | $16.64 | $16.64 | 1,140,300 | — | — |
| 2026-07-15 | $15.89 | $15.89 | 1,420,900 | — | — |
| 2026-07-14 | $15.12 | $15.12 | 2,180,800 | — | — |
| 2026-07-13 | $15.98 | $15.98 | 1,217,000 | — | — |
| 2026-07-10 | $16.40 | $16.40 | 858,800 | — | — |
| 2026-07-09 | $16.77 | $16.77 | 1,299,700 | — | — |
| 2026-07-08 | $16.50 | $16.50 | 1,315,400 | — | — |
| 2026-07-07 | $17.17 | $17.17 | 1,294,200 | — | — |
| 2026-07-06 | $17.00 | $17.00 | 1,144,800 | — | — |
| 2026-07-02 | $17.23 | $17.23 | 1,476,700 | — | — |
| 2026-07-01 | $16.60 | $16.60 | 1,121,600 | — | — |
| 2026-06-30 | $16.80 | $16.80 | 1,234,600 | — | — |
| 2026-06-29 | $16.56 | $16.56 | 1,430,900 | — | — |
| 2026-06-26 | $15.82 | $15.82 | 2,948,400 | — | — |
| 2026-06-25 | $15.46 | $15.46 | 1,150,400 | — | — |
| 2026-06-24 | $15.22 | $15.22 | 1,057,700 | — | — |
| 2026-06-23 | $14.53 | $14.53 | 696,100 | — | — |
| 2026-06-22 | $14.55 | $14.55 | 2,381,600 | — | — |
| 2026-06-18 | $14.55 | $14.55 | 2,306,100 | — | — |
| 2026-06-17 | $14.23 | $14.23 | 868,000 | — | — |
| 2026-06-16 | $15.14 | $15.14 | 574,300 | — | — |
| 2026-06-15 | $15.13 | $15.13 | 1,794,000 | — | — |
| 2026-06-12 | $15.31 | $15.31 | 1,304,800 | — | — |
| 2026-06-11 | $14.94 | $14.94 | 1,370,800 | — | — |
| 2026-06-10 | $14.20 | $14.20 | 930,700 | — | — |
| 2026-06-09 | $13.96 | $13.96 | 828,200 | — | — |
| 2026-06-08 | $13.86 | $13.86 | 720,300 | — | — |
| 2026-06-05 | $13.71 | $13.71 | 906,200 | — | — |
| 2026-06-04 | $13.68 | $13.68 | 1,542,900 | — | — |
| 2026-06-03 | $13.51 | $13.51 | 1,412,200 | — | — |
| 2026-06-02 | $13.77 | $13.77 | 1,842,600 | — | — |
| 2026-06-01 | $13.22 | $13.22 | 2,129,400 | — | — |
| 2026-05-29 | $13.36 | $13.36 | 1,231,500 | — | — |
| 2026-05-28 | $13.65 | $13.65 | 971,900 | — | — |
| 2026-05-27 | $13.48 | $13.48 | 926,700 | — | — |
| 2026-05-26 | $13.45 | $13.45 | 1,255,100 | — | — |
| 2026-05-22 | $13.40 | $13.40 | 967,700 | — | — |
| 2026-05-21 | $13.29 | $13.29 | 1,044,800 | — | — |
| 2026-05-20 | $13.49 | $13.49 | 926,000 | — | — |
| 2026-05-19 | $13.69 | $13.69 | 1,759,100 | — | — |
| 2026-05-18 | $13.92 | $13.92 | 1,636,900 | — | — |
| 2026-05-15 | $13.95 | $13.95 | 1,491,300 | — | — |
| 2026-05-14 | $14.48 | $14.48 | 3,435,600 | — | — |
| 2026-05-13 | $14.31 | $14.31 | 2,276,700 | — | — |
| 2026-05-12 | $13.97 | $13.97 | 1,825,800 | — | — |
| 2026-05-11 | $13.78 | $13.78 | 1,039,400 | — | — |
| 2026-05-08 | $14.44 | $14.44 | 1,262,400 | — | — |
| 2026-05-07 | $14.31 | $14.31 | 1,452,400 | — | — |
| 2026-05-06 | $14.59 | $14.59 | 4,522,500 | — | — |
| 2026-05-05 | $14.26 | $14.26 | 2,963,800 | — | — |
| 2026-05-04 | $14.20 | $14.20 | 2,202,900 | — | — |
| 2026-05-01 | $14.27 | $14.27 | 2,157,600 | — | — |
| 2026-04-30 | $14.03 | $14.03 | 1,333,500 | — | — |
| 2026-04-29 | $13.87 | $13.87 | 930,800 | — | — |
| 2026-04-28 | $14.35 | $14.35 | 934,500 | — | — |
| 2026-04-27 | $14.54 | $14.54 | 847,800 | — | — |
| 2026-04-24 | $14.34 | $14.34 | 1,274,000 | — | — |
| 2026-04-23 | $14.63 | $14.63 | 1,101,900 | — | — |
| 2026-04-22 | $14.73 | $14.73 | 925,200 | — | — |
| 2026-04-21 | $14.58 | $14.58 | 1,034,600 | — | — |
| 2026-04-20 | $14.31 | $14.31 | 869,900 | — | — |
| 2026-04-17 | $14.00 | $14.00 | 1,258,100 | — | — |
| 2026-04-16 | $13.43 | $13.43 | 699,500 | — | — |
| 2026-04-15 | $13.22 | $13.22 | 688,700 | — | — |
| 2026-04-14 | $13.10 | $13.10 | 754,700 | — | — |
| 2026-04-13 | $13.09 | $13.09 | 650,700 | — | — |
| 2026-04-10 | $12.91 | $12.91 | 833,200 | — | — |
| 2026-04-09 | $12.94 | $12.94 | 813,000 | — | — |
| 2026-04-08 | $12.65 | $12.65 | 1,500,600 | — | — |
| 2026-04-07 | $12.64 | $12.64 | 1,074,500 | — | — |
| 2026-04-06 | $12.30 | $12.30 | 1,030,200 | — | — |
| 2026-04-02 | $12.18 | $12.18 | 2,141,700 | — | — |
| 2026-04-01 | $12.26 | $12.26 | 1,928,200 | — | — |
| 2026-03-31 | $11.92 | $11.92 | 1,041,900 | — | — |
| 2026-03-30 | $11.60 | $11.60 | 806,600 | — | — |
| 2026-03-27 | $11.49 | $11.49 | 778,200 | — | — |
| 2026-03-26 | $11.85 | $11.85 | 884,700 | — | — |
| 2026-03-25 | $12.05 | $12.05 | 944,200 | — | — |
| 2026-03-24 | $12.00 | $12.00 | 875,200 | — | — |
| 2026-03-23 | $11.98 | $11.98 | 1,647,900 | — | — |
| 2026-03-20 | $11.80 | $11.80 | 1,629,000 | — | — |
| 2026-03-19 | $12.05 | $12.05 | 1,898,700 | — | — |
| 2026-03-18 | $12.36 | $12.36 | 1,722,000 | — | — |
| 2026-03-17 | $12.65 | $12.65 | 876,100 | — | — |
| 2026-03-16 | $12.39 | $12.39 | 1,509,600 | — | — |
| 2026-03-13 | $12.38 | $12.38 | 1,295,600 | — | — |
| 2026-03-12 | $12.74 | $12.74 | 1,465,100 | — | — |
| 2026-03-11 | $13.48 | $13.48 | 4,330,900 | — | — |
| 2026-03-10 | $12.95 | $12.95 | 1,529,200 | — | — |
| 2026-03-09 | $13.30 | $13.30 | 1,453,600 | — | — |
| 2026-03-06 | $13.36 | $13.36 | 2,260,900 | — | — |
| 2026-03-05 | $14.11 | $14.11 | 1,942,000 | — | — |
| 2026-03-04 | $14.08 | $14.08 | 2,767,500 | — | — |
| 2026-03-03 | $13.92 | $13.92 | 5,884,500 | — | — |
| 2026-03-02 | $15.88 | $15.88 | 3,388,500 | — | — |
| 2026-02-27 | $15.50 | $15.50 | 1,487,200 | — | — |
| 2026-02-26 | $15.37 | $15.37 | 1,600,500 | — | — |
| 2026-02-25 | $15.49 | $15.49 | 2,185,500 | — | — |
| 2026-02-24 | $15.38 | $15.38 | 1,718,600 | — | — |
| 2026-02-23 | $15.49 | $15.49 | 1,192,500 | — | — |
| 2026-02-20 | $15.54 | $15.54 | 1,488,000 | — | — |
| 2026-02-19 | $15.35 | $15.35 | 1,184,800 | — | — |
| 2026-02-18 | $15.99 | $15.99 | 1,176,400 | — | — |
| 2026-02-17 | $15.60 | $15.60 | 1,116,700 | — | — |
| 2026-02-13 | $15.46 | $15.46 | 2,553,800 | — | — |
| 2026-02-12 | $15.49 | $15.49 | 3,314,500 | — | — |
| 2026-02-11 | $15.00 | $15.00 | 5,239,200 | — | — |
| 2026-02-10 | $13.93 | $13.93 | 1,672,900 | — | — |
| 2026-02-09 | $13.48 | $13.48 | 1,032,900 | — | — |
| 2026-02-06 | $13.56 | $13.56 | 1,225,800 | — | — |
| 2026-02-05 | $13.43 | $13.43 | 1,352,100 | — | — |
| 2026-02-04 | $14.05 | $14.05 | 934,100 | — | — |
| 2026-02-03 | $14.22 | $14.22 | 1,409,500 | — | — |
| 2026-02-02 | $14.80 | $14.80 | 1,019,000 | — | — |
| 2026-01-30 | $14.86 | $14.86 | 1,033,000 | — | — |
| 2026-01-29 | $14.48 | $14.48 | 1,097,200 | — | — |
| 2026-01-28 | $14.85 | $14.85 | 1,161,400 | — | — |
| 2026-01-27 | $15.30 | $15.30 | 1,198,200 | — | — |
| 2026-01-26 | $16.20 | $16.20 | 1,732,800 | — | — |
| 2026-01-23 | $16.14 | $16.14 | 1,723,200 | — | — |
| 2026-01-22 | $15.80 | $15.80 | 1,951,900 | — | — |
| 2026-01-21 | $15.47 | $15.47 | 1,260,100 | — | — |
| 2026-01-20 | $15.63 | $15.63 | 879,700 | — | — |
| 2026-01-16 | $15.90 | $15.90 | 1,013,400 | — | — |
| 2026-01-15 | $16.00 | $16.00 | 926,200 | — | — |
| 2026-01-14 | $15.41 | $15.41 | 2,517,500 | — | — |
| 2026-01-13 | $16.08 | $16.08 | 912,000 | — | — |
| 2026-01-12 | $16.28 | $16.28 | 1,497,500 | — | — |
| 2026-01-09 | $16.12 | $16.12 | 1,473,700 | — | — |
| 2026-01-08 | $15.71 | $15.71 | 2,272,200 | — | — |
| 2026-01-07 | $15.64 | $15.64 | 1,402,700 | — | — |
| 2026-01-06 | $15.60 | $15.60 | 1,353,300 | — | — |
| 2026-01-05 | $15.34 | $15.34 | 829,000 | — | — |
| 2026-01-02 | $15.26 | $15.26 | 1,165,900 | — | — |