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
- 2004-06-01 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 | — | — | — | $15.17 | 17,386 |
| 2026-09-03 | — | — | — | $15.59 | 19,449 |
| 2026-09-02 | — | — | — | $15.88 | 16,246 |
| 2026-09-01 | — | — | — | $16.26 | 9,290 |
| 2026-08-31 | — | — | — | $16.06 | 15,809 |
| 2026-08-28 | — | — | — | $15.93 | 7,489 |
| 2026-08-27 | $15.78 | $15.78 | 295,400 | $15.53 | 13,240 |
| 2026-08-26 | $15.69 | $15.69 | 242,400 | $15.87 | 6,744 |
| 2026-08-25 | $15.95 | $15.95 | 280,400 | $15.69 | 14,585 |
| 2026-08-24 | $15.77 | $15.77 | 179,100 | $15.75 | 6,171 |
| 2026-08-21 | $15.75 | $15.75 | 150,100 | $15.62 | 10,616 |
| 2026-08-20 | $15.82 | $15.82 | 160,700 | $15.67 | 6,499 |
| 2026-08-19 | $16.07 | $16.07 | 305,500 | $15.99 | 15,637 |
| 2026-08-18 | $15.82 | $15.82 | 335,700 | $15.82 | 16,889 |
| 2026-08-17 | $15.67 | $15.67 | 304,600 | $15.63 | 12,029 |
| 2026-08-14 | $15.85 | $15.85 | 330,000 | $15.72 | 9,301 |
| 2026-08-13 | $15.66 | $15.66 | 409,400 | $15.89 | 23,399 |
| 2026-08-12 | $15.75 | $15.75 | 787,500 | $15.80 | 53,773 |
| 2026-08-11 | $15.75 | $15.75 | 839,100 | $15.78 | 23,255 |
| 2026-08-10 | $15.75 | $15.75 | 521,200 | $15.80 | 14,797 |
| 2026-08-07 | $15.69 | $15.69 | 405,900 | $15.22 | 22,179 |
| 2026-08-06 | $15.11 | $15.11 | 357,400 | $15.23 | 26,619 |
| 2026-08-05 | $15.04 | $15.04 | 538,400 | $15.23 | 22,022 |
| 2026-08-04 | $15.19 | $15.19 | 624,100 | $15.23 | 21,362 |
| 2026-08-03 | $15.17 | $15.17 | 774,000 | $15.04 | 38,623 |
| 2026-07-31 | $14.79 | $14.79 | 467,500 | $14.75 | 20,449 |
| 2026-07-30 | $14.77 | $14.77 | 399,100 | $14.57 | 27,448 |
| 2026-07-29 | $14.63 | $14.63 | 434,600 | $14.26 | 16,616 |
| 2026-07-28 | $14.34 | $14.34 | 514,800 | $14.00 | 27,559 |
| 2026-07-27 | $13.66 | $13.66 | 403,000 | $13.80 | 21,345 |
| 2026-07-24 | $13.59 | $13.59 | 333,000 | $13.54 | 13,209 |
| 2026-07-23 | $13.44 | $13.44 | 288,800 | $13.73 | 16,982 |
| 2026-07-22 | $13.82 | $13.82 | 405,400 | $14.22 | 16,386 |
| 2026-07-21 | $14.22 | $14.22 | 602,500 | $13.57 | 25,915 |
| 2026-07-20 | $13.71 | $13.71 | 500,600 | $13.42 | 17,802 |
| 2026-07-17 | $13.51 | $13.51 | 512,600 | — | — |
| 2026-07-16 | $14.14 | $14.14 | 1,024,000 | — | — |
| 2026-07-15 | $14.47 | $14.47 | 1,375,700 | — | — |
| 2026-07-14 | $13.00 | $13.00 | 1,664,500 | — | — |
| 2026-07-13 | $12.78 | $12.78 | 436,500 | — | — |
| 2026-07-10 | $12.79 | $12.79 | 202,900 | — | — |
| 2026-07-09 | $12.92 | $12.92 | 265,800 | — | — |
| 2026-07-08 | $12.81 | $12.81 | 287,300 | — | — |
| 2026-07-07 | $13.07 | $13.07 | 493,600 | — | — |
| 2026-07-06 | $12.98 | $12.98 | 555,700 | — | — |
| 2026-07-02 | $13.09 | $13.09 | 350,300 | — | — |
| 2026-07-01 | $13.08 | $13.08 | 358,200 | — | — |
| 2026-06-30 | $13.01 | $13.01 | 164,700 | — | — |
| 2026-06-29 | $13.20 | $13.20 | 341,100 | — | — |
| 2026-06-26 | $13.40 | $13.40 | 959,400 | — | — |
| 2026-06-25 | $13.66 | $13.66 | 313,300 | — | — |
| 2026-06-24 | $12.95 | $12.95 | 408,600 | — | — |
| 2026-06-23 | $12.37 | $12.37 | 286,200 | — | — |
| 2026-06-22 | $12.39 | $12.39 | 362,200 | — | — |
| 2026-06-18 | $12.15 | $12.15 | 1,195,400 | — | — |
| 2026-06-17 | $11.74 | $11.74 | 377,800 | — | — |
| 2026-06-16 | $12.15 | $12.15 | 328,400 | — | — |
| 2026-06-15 | $11.98 | $11.98 | 333,900 | — | — |
| 2026-06-12 | $12.10 | $12.10 | 229,600 | — | — |
| 2026-06-11 | $12.08 | $12.08 | 172,800 | — | — |
| 2026-06-10 | $12.28 | $12.28 | 299,800 | — | — |
| 2026-06-09 | $12.34 | $12.34 | 331,600 | — | — |
| 2026-06-08 | $11.93 | $11.93 | 275,400 | — | — |
| 2026-06-05 | $11.94 | $11.94 | 385,700 | — | — |
| 2026-06-04 | $12.03 | $12.03 | 231,100 | — | — |
| 2026-06-03 | $11.20 | $11.20 | 294,800 | — | — |
| 2026-06-02 | $10.98 | $10.98 | 284,200 | — | — |
| 2026-06-01 | $10.91 | $10.91 | 371,000 | — | — |
| 2026-05-29 | $11.48 | $11.48 | 248,500 | — | — |
| 2026-05-28 | $11.79 | $11.79 | 331,200 | — | — |
| 2026-05-27 | $11.84 | $11.84 | 292,100 | — | — |
| 2026-05-26 | $11.80 | $11.80 | 418,800 | — | — |
| 2026-05-22 | $11.92 | $11.92 | 211,500 | — | — |
| 2026-05-21 | $11.96 | $11.96 | 342,700 | — | — |
| 2026-05-20 | $11.81 | $11.81 | 369,000 | — | — |
| 2026-05-19 | $11.44 | $11.44 | 360,200 | — | — |
| 2026-05-18 | $11.07 | $11.07 | 245,200 | — | — |
| 2026-05-15 | $10.77 | $10.77 | 245,900 | — | — |
| 2026-05-14 | $11.03 | $11.03 | 288,300 | — | — |
| 2026-05-13 | $10.84 | $10.84 | 250,600 | — | — |
| 2026-05-12 | $10.90 | $10.90 | 304,800 | — | — |
| 2026-05-11 | $10.84 | $10.84 | 452,700 | — | — |
| 2026-05-08 | $11.20 | $11.20 | 291,100 | — | — |
| 2026-05-07 | $11.27 | $11.27 | 228,400 | — | — |
| 2026-05-06 | $11.05 | $11.05 | 264,000 | — | — |
| 2026-05-05 | $10.96 | $10.96 | 240,500 | — | — |
| 2026-05-04 | $10.98 | $10.98 | 263,000 | — | — |
| 2026-05-01 | $11.16 | $11.16 | 260,400 | — | — |
| 2026-04-30 | $10.94 | $10.94 | 268,900 | — | — |
| 2026-04-29 | $10.66 | $10.66 | 240,100 | — | — |
| 2026-04-28 | $10.98 | $10.98 | 267,700 | — | — |
| 2026-04-27 | $11.09 | $11.09 | 173,600 | — | — |
| 2026-04-24 | $11.10 | $11.10 | 237,700 | — | — |
| 2026-04-23 | $11.20 | $11.20 | 273,200 | — | — |
| 2026-04-22 | $11.13 | $11.13 | 414,600 | — | — |
| 2026-04-21 | $10.72 | $10.72 | 332,400 | — | — |
| 2026-04-20 | $10.79 | $10.79 | 406,900 | — | — |
| 2026-04-17 | $10.86 | $10.86 | 928,200 | — | — |
| 2026-04-16 | $10.46 | $10.46 | 389,300 | — | — |
| 2026-04-15 | $10.34 | $10.34 | 528,600 | — | — |
| 2026-04-14 | $10.47 | $10.47 | 773,500 | — | — |
| 2026-04-13 | $10.24 | $10.24 | 327,900 | — | — |
| 2026-04-10 | $9.80 | $9.80 | 300,200 | — | — |
| 2026-04-09 | $10.09 | $10.09 | 459,400 | — | — |
| 2026-04-08 | $10.17 | $10.17 | 452,100 | — | — |
| 2026-04-07 | $9.70 | $9.70 | 682,800 | — | — |
| 2026-04-06 | $9.84 | $9.84 | 1,099,200 | — | — |
| 2026-04-02 | $10.31 | $10.31 | 1,227,300 | — | — |
| 2026-04-01 | $11.94 | $11.94 | 850,200 | — | — |
| 2026-03-31 | $11.37 | $11.37 | 488,600 | — | — |
| 2026-03-30 | $10.87 | $10.87 | 382,000 | — | — |
| 2026-03-27 | $10.90 | $10.90 | 474,300 | — | — |
| 2026-03-26 | $11.27 | $11.27 | 627,500 | — | — |
| 2026-03-25 | $11.22 | $11.22 | 432,000 | — | — |
| 2026-03-24 | $10.63 | $10.63 | 321,000 | — | — |
| 2026-03-23 | $10.71 | $10.71 | 361,000 | — | — |
| 2026-03-20 | $10.41 | $10.41 | 1,103,200 | — | — |
| 2026-03-19 | $10.63 | $10.63 | 297,200 | — | — |
| 2026-03-18 | $10.40 | $10.40 | 289,600 | — | — |
| 2026-03-17 | $10.71 | $10.71 | 204,200 | — | — |
| 2026-03-16 | $10.67 | $10.67 | 285,900 | — | — |
| 2026-03-13 | $10.60 | $10.60 | 260,700 | — | — |
| 2026-03-12 | $10.71 | $10.71 | 330,500 | — | — |
| 2026-03-11 | $11.04 | $11.04 | 211,200 | — | — |
| 2026-03-10 | $10.99 | $10.99 | 319,300 | — | — |
| 2026-03-09 | $10.78 | $10.78 | 257,700 | — | — |
| 2026-03-06 | $10.83 | $10.83 | 408,900 | — | — |
| 2026-03-05 | $10.87 | $10.87 | 212,100 | — | — |
| 2026-03-04 | $10.99 | $10.99 | 276,200 | — | — |
| 2026-03-03 | $11.04 | $11.04 | 294,600 | — | — |
| 2026-03-02 | $11.36 | $11.36 | 300,100 | — | — |
| 2026-02-27 | $11.44 | $11.44 | 201,500 | — | — |
| 2026-02-26 | $11.46 | $11.46 | 153,100 | — | — |
| 2026-02-25 | $11.44 | $11.44 | 284,600 | — | — |
| 2026-02-24 | $11.43 | $11.43 | 562,900 | — | — |
| 2026-02-23 | $11.21 | $11.21 | 263,200 | — | — |
| 2026-02-20 | $11.22 | $11.22 | 227,100 | — | — |
| 2026-02-19 | $11.20 | $11.20 | 190,400 | — | — |
| 2026-02-18 | $11.13 | $11.13 | 553,600 | — | — |
| 2026-02-17 | $11.26 | $11.26 | 323,200 | — | — |
| 2026-02-13 | $10.97 | $10.97 | 323,400 | — | — |
| 2026-02-12 | $11.03 | $11.03 | 426,900 | — | — |
| 2026-02-11 | $11.37 | $11.37 | 874,800 | — | — |
| 2026-02-10 | $11.02 | $11.02 | 441,400 | — | — |
| 2026-02-09 | $10.67 | $10.67 | 370,700 | — | — |
| 2026-02-06 | $10.56 | $10.56 | 457,900 | — | — |
| 2026-02-05 | $10.06 | $10.06 | 480,300 | — | — |
| 2026-02-04 | $10.49 | $10.49 | 399,800 | — | — |
| 2026-02-03 | $10.64 | $10.64 | 538,900 | — | — |
| 2026-02-02 | $10.42 | $10.42 | 340,300 | — | — |
| 2026-01-30 | $10.36 | $10.36 | 512,400 | — | — |
| 2026-01-29 | $9.98 | $9.98 | 392,500 | — | — |
| 2026-01-28 | $10.01 | $10.01 | 494,400 | — | — |
| 2026-01-27 | $10.24 | $10.24 | 405,000 | — | — |
| 2026-01-26 | $10.33 | $10.33 | 505,600 | — | — |
| 2026-01-23 | $10.38 | $10.38 | 387,700 | — | — |
| 2026-01-22 | $10.63 | $10.63 | 456,800 | — | — |
| 2026-01-21 | $10.57 | $10.57 | 532,200 | — | — |
| 2026-01-20 | $10.36 | $10.36 | 618,600 | — | — |
| 2026-01-16 | $10.45 | $10.45 | 724,000 | — | — |
| 2026-01-15 | $11.01 | $11.01 | 1,312,000 | — | — |
| 2026-01-14 | $10.23 | $10.23 | 613,700 | — | — |
| 2026-01-13 | $10.07 | $10.07 | 722,100 | — | — |
| 2026-01-12 | $10.18 | $10.18 | 1,177,000 | — | — |
| 2026-01-09 | $9.86 | $9.86 | 953,900 | — | — |
| 2026-01-08 | $10.05 | $10.05 | 1,981,600 | — | — |
| 2026-01-07 | $10.92 | $10.92 | 1,692,800 | — | — |
| 2026-01-06 | $11.44 | $11.44 | 3,352,600 | — | — |
| 2026-01-05 | $13.23 | $13.23 | 877,700 | — | — |
| 2026-01-02 | $12.68 | $12.68 | 358,000 | — | — |