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
- 2013-12-09 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $12.97 | 1,784,267 |
| 2026-09-03 | — | — | — | $13.12 | 1,827,861 |
| 2026-09-02 | — | — | — | $13.21 | 1,377,908 |
| 2026-09-01 | — | — | — | $13.20 | 1,943,016 |
| 2026-08-31 | — | — | — | $13.37 | 1,613,488 |
| 2026-08-28 | — | — | — | $13.83 | 1,254,206 |
| 2026-08-27 | $13.72 | $14.55 | 65,531,000 | $13.81 | 1,551,938 |
| 2026-08-26 | $13.84 | $14.68 | 72,183,700 | $14.14 | 1,621,718 |
| 2026-08-25 | $13.95 | $14.80 | 66,763,100 | $14.03 | 1,768,167 |
| 2026-08-24 | $13.63 | $14.46 | 55,810,500 | $13.99 | 1,749,737 |
| 2026-08-21 | $13.82 | $14.66 | 68,476,100 | $13.73 | 1,437,933 |
| 2026-08-20 | $13.52 | $14.34 | 62,537,700 | $13.59 | 1,502,725 |
| 2026-08-19 | $13.86 | $14.70 | 97,662,800 | $14.07 | 1,847,055 |
| 2026-08-18 | $14.05 | $14.90 | 51,035,700 | $14.32 | 1,403,424 |
| 2026-08-17 | $14.43 | $15.31 | 40,438,300 | $14.75 | 1,570,033 |
| 2026-08-14 | $14.83 | $15.73 | 46,400,800 | $15.02 | 1,020,415 |
| 2026-08-13 | $15.06 | $15.97 | 49,738,600 | $15.27 | 1,660,241 |
| 2026-08-12 | $14.93 | $15.84 | 39,959,200 | $15.45 | 1,392,599 |
| 2026-08-11 | $15.29 | $16.22 | 48,612,800 | $15.09 | 1,653,354 |
| 2026-08-10 | $15.00 | $15.91 | 38,398,700 | $15.75 | 1,113,581 |
| 2026-08-07 | $15.94 | $16.91 | 35,018,800 | $16.19 | 990,435 |
| 2026-08-06 | $16.03 | $17.00 | 56,691,400 | $16.38 | 2,081,129 |
| 2026-08-05 | $16.58 | $17.59 | 49,981,100 | $16.66 | 1,323,870 |
| 2026-08-04 | $16.56 | $17.57 | 61,124,400 | $16.57 | 2,054,736 |
| 2026-08-03 | $16.04 | $17.01 | 53,623,500 | $15.73 | 1,945,402 |
| 2026-07-31 | $15.27 | $16.20 | 48,102,200 | $15.48 | 2,023,535 |
| 2026-07-30 | $15.43 | $16.37 | 47,448,300 | $15.11 | 1,349,136 |
| 2026-07-29 | $14.84 | $15.74 | 64,691,600 | $14.72 | 2,296,779 |
| 2026-07-28 | $15.36 | $16.29 | 86,465,500 | $14.99 | 3,221,057 |
| 2026-07-27 | $14.95 | $15.86 | 93,953,900 | $14.89 | 3,851,961 |
| 2026-07-24 | $14.48 | $15.36 | 74,218,900 | $13.88 | 3,283,399 |
| 2026-07-23 | $13.56 | $14.38 | 121,520,300 | $13.99 | 3,524,812 |
| 2026-07-22 | $14.79 | $15.69 | 118,561,600 | $15.02 | 3,360,016 |
| 2026-07-21 | $15.28 | $16.21 | 90,810,300 | $15.32 | 2,050,047 |
| 2026-07-20 | $15.14 | $16.06 | 165,913,100 | $15.19 | 2,761,632 |
| 2026-07-17 | $14.98 | $15.89 | 176,807,500 | — | — |
| 2026-07-16 | $15.60 | $16.55 | 190,900,600 | — | — |
| 2026-07-15 | $15.63 | $16.58 | 181,631,800 | — | — |
| 2026-07-14 | $15.67 | $16.62 | 138,419,700 | — | — |
| 2026-07-13 | $16.31 | $17.30 | 152,769,200 | — | — |
| 2026-07-10 | $16.95 | $17.98 | 82,065,300 | — | — |
| 2026-07-09 | $17.06 | $18.10 | 124,269,900 | — | — |
| 2026-07-08 | $16.52 | $17.52 | 176,655,800 | — | — |
| 2026-07-07 | $17.20 | $18.24 | 136,196,100 | — | — |
| 2026-07-06 | $17.75 | $18.83 | 142,895,600 | — | — |
| 2026-07-02 | $17.92 | $19.01 | 130,030,100 | — | — |
| 2026-07-01 | $18.15 | $19.25 | 166,690,400 | — | — |
| 2026-06-30 | $18.07 | $19.17 | 157,865,700 | — | — |
| 2026-06-29 | $17.92 | $19.01 | 122,467,300 | — | — |
| 2026-06-26 | $17.87 | $18.96 | 163,028,500 | — | — |
| 2026-06-25 | $17.57 | $18.64 | 203,384,600 | — | — |
| 2026-06-24 | $17.44 | $18.50 | 207,236,900 | — | — |
| 2026-06-23 | $16.14 | $17.12 | 166,445,500 | — | — |
| 2026-06-22 | $16.08 | $17.06 | 177,578,000 | — | — |
| 2026-06-18 | $15.99 | $16.96 | 126,278,400 | — | — |
| 2026-06-17 | $15.42 | $16.36 | 130,165,900 | — | — |
| 2026-06-16 | $15.71 | $16.66 | 134,505,300 | — | — |
| 2026-06-15 | $15.46 | $16.40 | 180,253,100 | — | — |
| 2026-06-12 | $14.98 | $15.89 | 153,312,100 | — | — |
| 2026-06-11 | $14.65 | $15.54 | 155,165,200 | — | — |
| 2026-06-10 | $13.42 | $14.24 | 137,721,300 | — | — |
| 2026-06-09 | $14.09 | $14.95 | 149,980,800 | — | — |
| 2026-06-08 | $13.60 | $14.43 | 109,049,300 | — | — |
| 2026-06-05 | $13.50 | $14.32 | 106,126,300 | — | — |
| 2026-06-04 | $13.30 | $14.11 | 70,861,800 | — | — |
| 2026-06-03 | $13.57 | $14.39 | 71,682,500 | — | — |
| 2026-06-02 | $13.93 | $14.78 | 49,491,400 | — | — |
| 2026-06-01 | $14.34 | $15.21 | 69,052,800 | — | — |
| 2026-05-29 | $14.64 | $15.53 | 71,239,100 | — | — |
| 2026-05-28 | $14.65 | $15.54 | 56,046,700 | — | — |
| 2026-05-27 | $14.92 | $15.83 | 88,812,000 | — | — |
| 2026-05-26 | $14.85 | $15.75 | 109,912,600 | — | — |
| 2026-05-22 | $13.85 | $14.69 | 99,284,800 | — | — |
| 2026-05-21 | $13.59 | $14.42 | 108,803,200 | — | — |
| 2026-05-20 | $12.95 | $13.74 | 85,390,000 | — | — |
| 2026-05-19 | $12.06 | $12.79 | 67,547,500 | — | — |
| 2026-05-18 | $12.36 | $13.11 | 59,150,200 | — | — |
| 2026-05-15 | $12.31 | $13.06 | 37,308,800 | — | — |
| 2026-05-14 | $12.70 | $13.47 | 61,399,500 | — | — |
| 2026-05-13 | $12.71 | $13.48 | 37,200,300 | — | — |
| 2026-05-12 | $12.69 | $13.46 | 48,034,900 | — | — |
| 2026-05-11 | $12.79 | $13.57 | 46,477,800 | — | — |
| 2026-05-08 | $13.35 | $14.16 | 57,836,400 | — | — |
| 2026-05-07 | $13.18 | $13.98 | 82,536,900 | — | — |
| 2026-05-06 | $12.94 | $13.73 | 59,725,600 | — | — |
| 2026-05-05 | $12.37 | $13.12 | 47,221,300 | — | — |
| 2026-05-04 | $11.81 | $12.53 | 36,763,600 | — | — |
| 2026-05-01 | $11.84 | $12.56 | 49,175,300 | — | — |
| 2026-04-30 | $11.71 | $12.42 | 37,837,600 | — | — |
| 2026-04-29 | $11.31 | $12.00 | 50,192,800 | — | — |
| 2026-04-28 | $11.64 | $12.35 | 43,265,500 | — | — |
| 2026-04-27 | $11.68 | $12.39 | 42,514,600 | — | — |
| 2026-04-24 | $12.10 | $12.83 | 41,326,400 | — | — |
| 2026-04-23 | $11.78 | $12.50 | 73,254,100 | — | — |
| 2026-04-22 | $11.50 | $12.20 | 59,436,100 | — | — |
| 2026-04-21 | $11.77 | $12.48 | 65,540,100 | — | — |
| 2026-04-20 | $12.24 | $12.98 | 62,786,900 | — | — |
| 2026-04-17 | $12.78 | $13.56 | 80,991,300 | — | — |
| 2026-04-16 | $12.27 | $13.02 | 54,995,300 | — | — |
| 2026-04-15 | $12.17 | $12.91 | 58,823,500 | — | — |