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
- 2015-05-18 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 | — | — | — | $15.54 | 101,501 |
| 2026-09-03 | — | — | — | $15.81 | 80,592 |
| 2026-09-02 | — | — | — | $15.64 | 110,090 |
| 2026-09-01 | — | — | — | $15.71 | 151,529 |
| 2026-08-31 | — | — | — | $16.45 | 153,697 |
| 2026-08-28 | — | — | — | $16.50 | 74,053 |
| 2026-08-27 | $16.43 | $30.73 | 1,327,200 | $16.44 | 67,463 |
| 2026-08-26 | $16.55 | $30.96 | 1,877,700 | $16.69 | 117,055 |
| 2026-08-25 | $16.74 | $31.31 | 1,492,600 | $16.73 | 85,191 |
| 2026-08-24 | $16.59 | $31.03 | 1,944,800 | $16.71 | 117,629 |
| 2026-08-21 | $16.67 | $31.18 | 2,991,500 | $16.65 | 112,538 |
| 2026-08-20 | $16.50 | $30.86 | 1,975,100 | $16.29 | 157,420 |
| 2026-08-19 | $16.36 | $30.60 | 2,604,400 | $16.30 | 175,427 |
| 2026-08-18 | $16.07 | $30.06 | 2,088,200 | $15.97 | 136,156 |
| 2026-08-17 | $15.91 | $29.76 | 1,766,200 | $16.03 | 120,727 |
| 2026-08-14 | $16.07 | $30.06 | 2,252,700 | $15.91 | 165,294 |
| 2026-08-13 | $15.87 | $29.68 | 1,838,000 | $15.91 | 113,706 |
| 2026-08-12 | $15.73 | $29.42 | 2,347,000 | $15.57 | 113,395 |
| 2026-08-11 | $15.57 | $29.12 | 2,163,100 | $15.80 | 143,754 |
| 2026-08-10 | $15.71 | $29.38 | 3,633,900 | $16.07 | 281,395 |
| 2026-08-07 | $16.18 | $30.26 | 3,718,700 | $16.23 | 281,408 |
| 2026-08-06 | $15.99 | $29.91 | 7,787,600 | $17.07 | 430,389 |
| 2026-08-05 | $16.55 | $30.96 | 4,144,300 | $16.38 | 173,959 |
| 2026-08-04 | $16.55 | $30.96 | 2,559,400 | $16.58 | 127,297 |
| 2026-08-03 | $16.56 | $30.97 | 3,000,700 | $16.51 | 141,989 |
| 2026-07-31 | $16.51 | $30.88 | 3,404,000 | $16.60 | 202,068 |
| 2026-07-30 | $16.61 | $30.92 | 4,524,500 | $16.86 | 320,323 |
| 2026-07-29 | $16.81 | $31.29 | 3,137,500 | $16.78 | 244,856 |
| 2026-07-28 | $16.82 | $31.31 | 4,597,000 | $16.93 | 255,609 |
| 2026-07-27 | $16.88 | $31.42 | 2,712,500 | $16.86 | 159,213 |
| 2026-07-24 | $16.77 | $31.22 | 2,173,200 | $16.73 | 134,635 |
| 2026-07-23 | $16.61 | $30.92 | 2,972,200 | $16.86 | 169,090 |
| 2026-07-22 | $16.95 | $31.55 | 1,975,900 | $17.04 | 96,407 |
| 2026-07-21 | $17.07 | $31.77 | 2,618,700 | $17.00 | 151,110 |
| 2026-07-20 | $16.90 | $31.46 | 2,616,600 | $16.86 | 164,992 |
| 2026-07-17 | $16.84 | $31.35 | 2,076,000 | — | — |
| 2026-07-16 | $16.86 | $31.38 | 2,382,100 | — | — |
| 2026-07-15 | $16.69 | $31.07 | 2,189,700 | — | — |
| 2026-07-14 | $16.68 | $31.05 | 2,784,700 | — | — |
| 2026-07-13 | $16.37 | $30.47 | 2,520,900 | — | — |
| 2026-07-10 | $16.56 | $30.83 | 2,413,900 | — | — |
| 2026-07-09 | $16.41 | $30.55 | 3,943,800 | — | — |
| 2026-07-08 | $16.07 | $29.91 | 3,444,700 | — | — |
| 2026-07-07 | $16.34 | $30.42 | 3,104,700 | — | — |
| 2026-07-06 | $16.58 | $30.86 | 2,159,500 | — | — |
| 2026-07-02 | $16.64 | $30.97 | 2,490,500 | — | — |
| 2026-07-01 | $16.48 | $30.68 | 3,526,700 | — | — |
| 2026-06-30 | $16.81 | $31.29 | 2,704,500 | — | — |
| 2026-06-29 | $16.89 | $31.29 | 2,672,500 | — | — |
| 2026-06-26 | $17.04 | $31.57 | 5,429,400 | — | — |
| 2026-06-25 | $16.93 | $31.36 | 3,040,500 | — | — |
| 2026-06-24 | $16.64 | $30.83 | 5,148,200 | — | — |
| 2026-06-23 | $16.60 | $30.75 | 3,175,100 | — | — |
| 2026-06-22 | $16.61 | $30.77 | 2,403,700 | — | — |
| 2026-06-18 | $16.59 | $30.73 | 4,425,200 | — | — |
| 2026-06-17 | $16.25 | $30.10 | 2,928,100 | — | — |
| 2026-06-16 | $16.37 | $30.33 | 2,513,400 | — | — |
| 2026-06-15 | $16.15 | $29.92 | 3,040,500 | — | — |
| 2026-06-12 | $16.22 | $30.05 | 2,352,800 | — | — |
| 2026-06-11 | $16.16 | $29.94 | 1,942,300 | — | — |
| 2026-06-10 | $15.86 | $29.38 | 2,947,800 | — | — |
| 2026-06-09 | $15.92 | $29.49 | 2,415,400 | — | — |
| 2026-06-08 | $15.59 | $28.88 | 2,586,400 | — | — |
| 2026-06-05 | $15.64 | $28.97 | 3,366,200 | — | — |
| 2026-06-04 | $15.67 | $29.03 | 4,218,400 | — | — |
| 2026-06-03 | $15.19 | $28.14 | 3,927,800 | — | — |
| 2026-06-02 | $14.94 | $27.68 | 3,555,400 | — | — |
| 2026-06-01 | $14.65 | $27.14 | 3,044,000 | — | — |
| 2026-05-29 | $14.69 | $27.21 | 3,079,500 | — | — |
| 2026-05-28 | $14.98 | $27.60 | 3,202,900 | — | — |
| 2026-05-27 | $14.85 | $27.36 | 2,734,400 | — | — |
| 2026-05-26 | $14.81 | $27.29 | 2,103,800 | — | — |
| 2026-05-22 | $14.47 | $26.66 | 1,996,200 | — | — |
| 2026-05-21 | $14.51 | $26.74 | 1,584,600 | — | — |
| 2026-05-20 | $14.54 | $26.79 | 3,098,500 | — | — |
| 2026-05-19 | $13.98 | $25.76 | 1,836,100 | — | — |
| 2026-05-18 | $14.09 | $25.96 | 2,481,000 | — | — |
| 2026-05-15 | $13.76 | $25.36 | 2,052,000 | — | — |
| 2026-05-14 | $14.02 | $25.83 | 2,827,700 | — | — |
| 2026-05-13 | $13.79 | $25.41 | 2,100,600 | — | — |
| 2026-05-12 | $13.83 | $25.48 | 2,828,300 | — | — |
| 2026-05-11 | $13.79 | $25.41 | 3,033,900 | — | — |
| 2026-05-08 | $14.13 | $26.04 | 3,388,600 | — | — |
| 2026-05-07 | $13.89 | $25.60 | 3,094,500 | — | — |
| 2026-05-06 | $14.01 | $25.82 | 4,039,400 | — | — |
| 2026-05-05 | $13.61 | $25.08 | 4,157,700 | — | — |
| 2026-05-04 | $13.16 | $24.25 | 2,830,000 | — | — |
| 2026-05-01 | $13.39 | $24.67 | 5,760,800 | — | — |
| 2026-04-30 | $13.47 | $24.82 | 4,705,100 | — | — |
| 2026-04-29 | $13.48 | $24.69 | 3,597,300 | — | — |
| 2026-04-28 | $13.39 | $24.53 | 2,378,200 | — | — |
| 2026-04-27 | $13.34 | $24.44 | 2,998,800 | — | — |
| 2026-04-24 | $13.19 | $24.16 | 2,566,100 | — | — |
| 2026-04-23 | $13.14 | $24.07 | 6,201,200 | — | — |
| 2026-04-22 | $12.97 | $23.76 | 5,202,200 | — | — |
| 2026-04-21 | $13.00 | $23.81 | 5,107,600 | — | — |
| 2026-04-20 | $13.13 | $24.05 | 3,305,800 | — | — |
| 2026-04-17 | $13.00 | $23.81 | 5,988,200 | — | — |
| 2026-04-16 | $12.61 | $23.10 | 5,564,100 | — | — |
| 2026-04-15 | $12.51 | $22.92 | 5,835,900 | — | — |
| 2026-04-14 | $12.66 | $23.19 | 5,324,100 | — | — |
| 2026-04-13 | $12.51 | $22.92 | 2,359,000 | — | — |
| 2026-04-10 | $12.48 | $22.86 | 2,893,100 | — | — |
| 2026-04-09 | $12.40 | $22.71 | 5,042,500 | — | — |
| 2026-04-08 | $12.02 | $22.02 | 3,271,800 | — | — |
| 2026-04-07 | $11.63 | $21.30 | 4,769,300 | — | — |
| 2026-04-06 | $11.59 | $21.23 | 4,383,900 | — | — |
| 2026-04-02 | $11.53 | $21.12 | 3,249,800 | — | — |
| 2026-04-01 | $11.55 | $21.16 | 4,444,100 | — | — |
| 2026-03-31 | $11.51 | $21.08 | 5,789,200 | — | — |
| 2026-03-30 | $11.51 | $20.94 | 4,601,600 | — | — |
| 2026-03-27 | $11.49 | $20.90 | 3,260,300 | — | — |
| 2026-03-26 | $11.90 | $21.65 | 2,119,600 | — | — |
| 2026-03-25 | $11.97 | $21.77 | 2,065,100 | — | — |
| 2026-03-24 | $11.76 | $21.39 | 2,403,500 | — | — |
| 2026-03-23 | $11.89 | $21.63 | 2,634,300 | — | — |
| 2026-03-20 | $11.59 | $21.08 | 5,644,600 | — | — |
| 2026-03-19 | $11.83 | $21.52 | 2,287,800 | — | — |
| 2026-03-18 | $11.79 | $21.45 | 2,521,500 | — | — |
| 2026-03-17 | $11.84 | $21.54 | 2,031,600 | — | — |
| 2026-03-16 | $11.78 | $21.43 | 2,641,400 | — | — |
| 2026-03-13 | $11.69 | $21.26 | 2,616,200 | — | — |
| 2026-03-12 | $11.87 | $21.59 | 2,776,500 | — | — |
| 2026-03-11 | $12.11 | $22.03 | 1,857,300 | — | — |
| 2026-03-10 | $12.04 | $21.90 | 2,415,400 | — | — |
| 2026-03-09 | $12.03 | $21.88 | 3,741,100 | — | — |
| 2026-03-06 | $12.14 | $22.08 | 3,088,700 | — | — |
| 2026-03-05 | $12.40 | $22.56 | 1,765,500 | — | — |
| 2026-03-04 | $12.43 | $22.61 | 2,088,300 | — | — |
| 2026-03-03 | $12.18 | $22.16 | 2,256,800 | — | — |
| 2026-03-02 | $12.30 | $22.37 | 2,365,200 | — | — |
| 2026-02-27 | $12.26 | $22.30 | 2,903,600 | — | — |
| 2026-02-26 | $12.57 | $22.72 | 2,629,800 | — | — |
| 2026-02-25 | $12.25 | $22.14 | 1,903,700 | — | — |
| 2026-02-24 | $12.15 | $21.96 | 4,667,000 | — | — |
| 2026-02-23 | $12.21 | $22.07 | 2,908,300 | — | — |
| 2026-02-20 | $12.35 | $22.32 | 1,701,900 | — | — |
| 2026-02-19 | $12.24 | $22.12 | 1,944,200 | — | — |
| 2026-02-18 | $12.27 | $22.18 | 1,646,600 | — | — |
| 2026-02-17 | $12.29 | $22.21 | 1,815,900 | — | — |
| 2026-02-13 | $12.27 | $22.18 | 1,919,200 | — | — |
| 2026-02-12 | $12.23 | $22.11 | 1,819,700 | — | — |
| 2026-02-11 | $12.35 | $22.32 | 1,686,700 | — | — |
| 2026-02-10 | $12.47 | $22.54 | 1,349,800 | — | — |
| 2026-02-09 | $12.20 | $22.05 | 1,464,400 | — | — |
| 2026-02-06 | $12.16 | $21.98 | 1,643,800 | — | — |
| 2026-02-05 | $11.96 | $21.62 | 2,136,200 | — | — |
| 2026-02-04 | $12.14 | $21.94 | 2,683,100 | — | — |
| 2026-02-03 | $11.82 | $21.36 | 2,010,600 | — | — |
| 2026-02-02 | $11.77 | $21.27 | 2,437,000 | — | — |
| 2026-01-30 | $11.64 | $21.04 | 4,429,600 | — | — |
| 2026-01-29 | $11.70 | $21.00 | 5,128,600 | — | — |
| 2026-01-28 | $11.48 | $20.61 | 6,837,400 | — | — |
| 2026-01-27 | $11.88 | $21.33 | 3,325,000 | — | — |
| 2026-01-26 | $12.21 | $21.92 | 2,914,700 | — | — |
| 2026-01-23 | $12.32 | $22.12 | 2,654,500 | — | — |
| 2026-01-22 | $12.46 | $22.37 | 1,717,100 | — | — |
| 2026-01-21 | $12.45 | $22.35 | 2,436,300 | — | — |
| 2026-01-20 | $12.19 | $21.88 | 1,605,700 | — | — |
| 2026-01-16 | $12.38 | $22.22 | 1,707,000 | — | — |
| 2026-01-15 | $12.43 | $22.31 | 1,511,500 | — | — |
| 2026-01-14 | $12.34 | $22.15 | 1,283,300 | — | — |
| 2026-01-13 | $12.39 | $22.24 | 1,120,700 | — | — |
| 2026-01-12 | $12.43 | $22.31 | 1,387,000 | — | — |
| 2026-01-09 | $12.48 | $22.40 | 1,987,800 | — | — |
| 2026-01-08 | $12.42 | $22.30 | 2,413,200 | — | — |
| 2026-01-07 | $12.09 | $21.70 | 1,530,900 | — | — |
| 2026-01-06 | $12.29 | $22.06 | 3,550,700 | — | — |
| 2026-01-05 | $11.95 | $21.45 | 2,278,500 | — | — |
| 2026-01-02 | $12.06 | $21.65 | 2,482,400 | — | — |