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
- 2023-01-10 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 | — | — | — | $17.40 | 20,070 |
| 2026-09-03 | — | — | — | $17.58 | 28,355 |
| 2026-09-02 | — | — | — | $17.66 | 31,108 |
| 2026-09-01 | — | — | — | $17.61 | 17,941 |
| 2026-08-31 | — | — | — | $17.35 | 17,039 |
| 2026-08-28 | — | — | — | $17.16 | 20,372 |
| 2026-08-27 | $17.21 | $23.70 | 367,800 | $16.92 | 16,879 |
| 2026-08-26 | $16.93 | $23.31 | 369,700 | $16.80 | 14,694 |
| 2026-08-25 | $16.99 | $23.40 | 339,200 | $16.86 | 18,601 |
| 2026-08-24 | $17.05 | $23.48 | 364,200 | $16.89 | 16,976 |
| 2026-08-21 | $17.11 | $23.56 | 382,400 | $17.36 | 24,302 |
| 2026-08-20 | $17.16 | $23.63 | 579,200 | $16.95 | 33,452 |
| 2026-08-19 | $16.82 | $23.16 | 364,300 | $16.42 | 14,468 |
| 2026-08-18 | $16.45 | $22.65 | 383,400 | $16.78 | 21,630 |
| 2026-08-17 | $16.63 | $22.90 | 461,000 | $16.21 | 22,787 |
| 2026-08-14 | $16.22 | $22.34 | 560,300 | $16.35 | 36,918 |
| 2026-08-13 | $16.20 | $22.31 | 368,300 | $16.14 | 18,658 |
| 2026-08-12 | $16.27 | $22.40 | 450,500 | $16.29 | 30,099 |
| 2026-08-11 | $16.40 | $22.58 | 685,600 | $16.20 | 40,138 |
| 2026-08-10 | $16.15 | $22.24 | 612,500 | $15.95 | 28,126 |
| 2026-08-07 | $15.80 | $21.76 | 523,600 | $15.78 | 21,928 |
| 2026-08-06 | $15.73 | $21.66 | 580,800 | $15.99 | 25,006 |
| 2026-08-05 | $15.80 | $21.76 | 591,500 | $15.91 | 26,044 |
| 2026-08-04 | $15.67 | $21.58 | 852,300 | $15.15 | 30,693 |
| 2026-08-03 | $15.52 | $21.37 | 434,500 | $15.38 | 27,249 |
| 2026-07-31 | $15.60 | $21.48 | 413,400 | $15.34 | 64,547 |
| 2026-07-30 | $15.25 | $21.00 | 360,500 | $15.26 | 25,428 |
| 2026-07-29 | $15.45 | $21.28 | 414,800 | $15.38 | 24,178 |
| 2026-07-28 | $15.00 | $20.66 | 443,900 | $15.26 | 16,798 |
| 2026-07-27 | $15.24 | $20.99 | 519,800 | $15.46 | 19,100 |
| 2026-07-24 | $15.80 | $21.76 | 349,600 | $16.09 | 15,632 |
| 2026-07-23 | $15.93 | $21.94 | 630,800 | $16.23 | 27,314 |
| 2026-07-22 | $15.89 | $21.88 | 321,300 | $16.13 | 12,113 |
| 2026-07-21 | $15.91 | $21.91 | 332,500 | $15.80 | 14,023 |
| 2026-07-20 | $15.77 | $21.72 | 353,700 | $15.70 | 15,666 |
| 2026-07-17 | $15.91 | $21.91 | 348,200 | — | — |
| 2026-07-16 | $15.66 | $21.56 | 401,500 | — | — |
| 2026-07-15 | $15.60 | $21.48 | 385,200 | — | — |
| 2026-07-14 | $15.69 | $21.61 | 302,800 | — | — |
| 2026-07-13 | $15.92 | $21.92 | 727,000 | — | — |
| 2026-07-10 | $15.47 | $21.30 | 308,600 | — | — |
| 2026-07-09 | $15.42 | $21.23 | 424,400 | — | — |
| 2026-07-08 | $16.00 | $22.03 | 501,000 | — | — |
| 2026-07-07 | $15.75 | $21.69 | 517,700 | — | — |
| 2026-07-06 | $15.01 | $20.67 | 647,600 | — | — |
| 2026-07-02 | $15.48 | $21.32 | 487,000 | — | — |
| 2026-07-01 | $15.72 | $21.65 | 532,400 | — | — |
| 2026-06-30 | $15.77 | $21.72 | 592,700 | — | — |
| 2026-06-29 | $15.90 | $21.89 | 493,000 | — | — |
| 2026-06-26 | $15.79 | $21.74 | 1,174,600 | — | — |
| 2026-06-25 | $15.58 | $21.45 | 442,800 | — | — |
| 2026-06-24 | $15.68 | $21.59 | 548,100 | — | — |
| 2026-06-23 | $16.14 | $22.23 | 506,600 | — | — |
| 2026-06-22 | $15.99 | $22.02 | 652,100 | — | — |
| 2026-06-18 | $16.01 | $22.05 | 1,356,700 | — | — |
| 2026-06-17 | $16.04 | $22.09 | 555,600 | — | — |
| 2026-06-16 | $16.01 | $22.05 | 725,100 | — | — |
| 2026-06-15 | $16.00 | $22.03 | 931,100 | — | — |
| 2026-06-12 | $17.15 | $23.01 | 571,900 | — | — |
| 2026-06-11 | $16.81 | $22.56 | 1,167,600 | — | — |
| 2026-06-10 | $17.91 | $24.03 | 629,800 | — | — |
| 2026-06-09 | $17.67 | $23.71 | 678,000 | — | — |
| 2026-06-08 | $17.83 | $23.93 | 332,300 | — | — |
| 2026-06-05 | $17.62 | $23.64 | 436,200 | — | — |
| 2026-06-04 | $17.81 | $23.90 | 320,000 | — | — |
| 2026-06-03 | $17.65 | $23.68 | 401,900 | — | — |
| 2026-06-02 | $18.24 | $24.48 | 894,100 | — | — |
| 2026-06-01 | $17.73 | $23.79 | 504,800 | — | — |
| 2026-05-29 | $17.28 | $23.19 | 352,300 | — | — |
| 2026-05-28 | $17.31 | $23.23 | 419,900 | — | — |
| 2026-05-27 | $16.99 | $22.80 | 618,700 | — | — |
| 2026-05-26 | $17.40 | $23.35 | 464,200 | — | — |
| 2026-05-22 | $18.12 | $24.31 | 304,200 | — | — |
| 2026-05-21 | $18.16 | $24.37 | 448,200 | — | — |
| 2026-05-20 | $18.36 | $24.64 | 349,000 | — | — |
| 2026-05-19 | $18.52 | $24.85 | 509,400 | — | — |
| 2026-05-18 | $18.36 | $24.64 | 484,400 | — | — |
| 2026-05-15 | $18.50 | $24.82 | 570,900 | — | — |
| 2026-05-14 | $18.21 | $24.44 | 242,100 | — | — |
| 2026-05-13 | $18.13 | $24.33 | 219,200 | — | — |
| 2026-05-12 | $18.18 | $24.40 | 283,900 | — | — |
| 2026-05-11 | $18.42 | $24.72 | 449,700 | — | — |
| 2026-05-08 | $17.81 | $23.90 | 338,400 | — | — |
| 2026-05-07 | $18.16 | $24.37 | 798,100 | — | — |
| 2026-05-06 | $18.50 | $24.82 | 759,900 | — | — |
| 2026-05-05 | $18.87 | $25.32 | 627,600 | — | — |
| 2026-05-04 | $19.08 | $25.60 | 580,100 | — | — |
| 2026-05-01 | $18.77 | $25.19 | 598,200 | — | — |
| 2026-04-30 | $18.76 | $25.17 | 500,900 | — | — |
| 2026-04-29 | $18.89 | $25.35 | 317,100 | — | — |
| 2026-04-28 | $18.68 | $25.07 | 539,500 | — | — |
| 2026-04-27 | $18.25 | $24.49 | 332,700 | — | — |
| 2026-04-24 | $18.04 | $24.21 | 265,900 | — | — |
| 2026-04-23 | $18.57 | $24.92 | 299,400 | — | — |
| 2026-04-22 | $18.35 | $24.62 | 318,000 | — | — |
| 2026-04-21 | $18.22 | $24.45 | 333,500 | — | — |
| 2026-04-20 | $17.82 | $23.91 | 394,800 | — | — |
| 2026-04-17 | $17.75 | $23.82 | 964,200 | — | — |
| 2026-04-16 | $18.25 | $24.49 | 395,100 | — | — |
| 2026-04-15 | $18.07 | $24.25 | 668,800 | — | — |
| 2026-04-14 | $18.04 | $24.21 | 414,900 | — | — |
| 2026-04-13 | $18.64 | $25.01 | 311,500 | — | — |
| 2026-04-10 | $18.34 | $24.61 | 509,400 | — | — |
| 2026-04-09 | $17.85 | $23.95 | 647,200 | — | — |
| 2026-04-08 | $18.01 | $24.17 | 1,296,400 | — | — |
| 2026-04-07 | $18.78 | $25.20 | 818,100 | — | — |
| 2026-04-06 | $18.19 | $24.41 | 592,400 | — | — |
| 2026-04-02 | $18.09 | $24.27 | 1,384,000 | — | — |
| 2026-04-01 | $17.60 | $23.62 | 555,200 | — | — |
| 2026-03-31 | $18.16 | $24.37 | 703,200 | — | — |
| 2026-03-30 | $18.45 | $24.76 | 789,400 | — | — |
| 2026-03-27 | $18.51 | $24.84 | 1,330,900 | — | — |
| 2026-03-26 | $19.43 | $26.07 | 615,000 | — | — |
| 2026-03-25 | $18.75 | $25.16 | 319,100 | — | — |
| 2026-03-24 | $19.00 | $25.50 | 471,600 | — | — |
| 2026-03-23 | $18.86 | $25.31 | 867,200 | — | — |
| 2026-03-20 | $19.89 | $26.69 | 1,097,700 | — | — |
| 2026-03-19 | $19.51 | $26.18 | 321,200 | — | — |
| 2026-03-18 | $19.13 | $25.67 | 253,300 | — | — |
| 2026-03-17 | $19.21 | $25.78 | 421,000 | — | — |
| 2026-03-16 | $19.32 | $25.92 | 316,700 | — | — |
| 2026-03-13 | $19.79 | $25.97 | 328,000 | — | — |
| 2026-03-12 | $19.71 | $25.86 | 356,300 | — | — |
| 2026-03-11 | $19.90 | $26.11 | 296,600 | — | — |
| 2026-03-10 | $19.44 | $25.51 | 361,700 | — | — |
| 2026-03-09 | $19.81 | $25.99 | 576,400 | — | — |
| 2026-03-06 | $19.54 | $25.64 | 481,900 | — | — |
| 2026-03-05 | $19.26 | $25.27 | 413,600 | — | — |
| 2026-03-04 | $18.90 | $24.80 | 922,000 | — | — |
| 2026-03-03 | $18.60 | $24.41 | 983,900 | — | — |
| 2026-03-02 | $19.56 | $25.67 | 868,000 | — | — |
| 2026-02-27 | $19.31 | $25.34 | 926,800 | — | — |
| 2026-02-26 | $19.84 | $26.03 | 1,136,400 | — | — |
| 2026-02-25 | $22.12 | $29.03 | 430,600 | — | — |
| 2026-02-24 | $22.68 | $29.76 | 295,900 | — | — |
| 2026-02-23 | $22.35 | $29.33 | 324,600 | — | — |
| 2026-02-20 | $22.75 | $29.85 | 286,700 | — | — |
| 2026-02-19 | $22.56 | $29.60 | 339,200 | — | — |
| 2026-02-18 | $22.13 | $29.04 | 412,900 | — | — |
| 2026-02-17 | $21.59 | $28.33 | 237,300 | — | — |
| 2026-02-13 | $21.91 | $28.75 | 232,400 | — | — |
| 2026-02-12 | $21.51 | $28.22 | 360,600 | — | — |
| 2026-02-11 | $22.13 | $29.04 | 322,800 | — | — |
| 2026-02-10 | $21.63 | $28.38 | 328,800 | — | — |
| 2026-02-09 | $21.86 | $28.68 | 215,700 | — | — |
| 2026-02-06 | $21.56 | $28.29 | 280,000 | — | — |
| 2026-02-05 | $20.81 | $27.31 | 304,300 | — | — |
| 2026-02-04 | $21.39 | $28.07 | 345,100 | — | — |
| 2026-02-03 | $20.97 | $27.52 | 477,400 | — | — |
| 2026-02-02 | $20.47 | $26.86 | 656,600 | — | — |
| 2026-01-30 | $20.96 | $27.50 | 339,400 | — | — |
| 2026-01-29 | $20.71 | $27.18 | 335,800 | — | — |
| 2026-01-28 | $20.31 | $26.65 | 276,600 | — | — |
| 2026-01-27 | $20.41 | $26.78 | 474,500 | — | — |
| 2026-01-26 | $19.82 | $26.01 | 272,600 | — | — |
| 2026-01-23 | $19.53 | $25.63 | 349,600 | — | — |
| 2026-01-22 | $19.63 | $25.76 | 620,100 | — | — |
| 2026-01-21 | $19.61 | $25.73 | 527,100 | — | — |
| 2026-01-20 | $19.40 | $25.46 | 501,600 | — | — |
| 2026-01-16 | $19.20 | $25.19 | 403,700 | — | — |
| 2026-01-15 | $19.76 | $25.93 | 424,900 | — | — |
| 2026-01-14 | $20.05 | $26.31 | 531,400 | — | — |
| 2026-01-13 | $19.72 | $25.88 | 423,500 | — | — |
| 2026-01-12 | $19.49 | $25.57 | 218,500 | — | — |
| 2026-01-09 | $19.57 | $25.68 | 334,700 | — | — |
| 2026-01-08 | $19.73 | $25.89 | 272,300 | — | — |
| 2026-01-07 | $18.95 | $24.87 | 440,900 | — | — |
| 2026-01-06 | $19.33 | $25.36 | 400,900 | — | — |
| 2026-01-05 | $19.48 | $25.56 | 446,400 | — | — |
| 2026-01-02 | $19.91 | $26.13 | 426,800 | — | — |