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
- 2013-08-01 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 | — | — | — | $18.18 | 30,360 |
| 2026-09-03 | — | — | — | $18.06 | 29,675 |
| 2026-09-02 | — | — | — | $17.72 | 20,047 |
| 2026-09-01 | — | — | — | $17.62 | 34,568 |
| 2026-08-31 | — | — | — | $17.37 | 18,396 |
| 2026-08-28 | — | — | — | $16.76 | 43,995 |
| 2026-08-27 | $17.66 | $24.67 | 992,300 | $17.53 | 32,819 |
| 2026-08-26 | $16.98 | $23.72 | 876,000 | $17.84 | 29,642 |
| 2026-08-25 | $17.99 | $25.13 | 560,000 | $18.02 | 22,841 |
| 2026-08-24 | $18.25 | $25.49 | 647,100 | $18.30 | 31,518 |
| 2026-08-21 | $18.40 | $25.70 | 909,000 | $18.54 | 21,027 |
| 2026-08-20 | $18.19 | $25.41 | 427,100 | $18.32 | 21,423 |
| 2026-08-19 | $18.39 | $25.69 | 394,300 | $18.32 | 14,771 |
| 2026-08-18 | $18.01 | $25.16 | 614,000 | $18.08 | 32,042 |
| 2026-08-17 | $18.07 | $25.24 | 610,800 | $17.74 | 34,067 |
| 2026-08-14 | $17.61 | $24.60 | 463,400 | $17.32 | 28,359 |
| 2026-08-13 | $17.31 | $24.18 | 427,700 | $16.97 | 24,570 |
| 2026-08-12 | $16.67 | $23.29 | 453,000 | $16.19 | 31,292 |
| 2026-08-11 | $16.21 | $22.64 | 580,800 | $16.47 | 25,352 |
| 2026-08-10 | $16.39 | $22.90 | 505,600 | $16.86 | 27,510 |
| 2026-08-07 | $16.71 | $23.34 | 365,600 | $17.00 | 17,914 |
| 2026-08-06 | $17.02 | $23.78 | 558,300 | $16.93 | 27,707 |
| 2026-08-05 | $16.44 | $22.97 | 570,300 | $17.13 | 39,561 |
| 2026-08-04 | $16.91 | $23.62 | 734,900 | $17.14 | 35,551 |
| 2026-08-03 | $17.44 | $24.36 | 816,400 | $17.49 | 47,573 |
| 2026-07-31 | $17.39 | $24.29 | 596,600 | $17.11 | 36,329 |
| 2026-07-30 | $17.23 | $24.07 | 574,300 | $16.62 | 26,266 |
| 2026-07-29 | $16.75 | $23.40 | 901,300 | $17.00 | 66,852 |
| 2026-07-28 | $16.39 | $22.90 | 616,500 | $16.34 | 39,220 |
| 2026-07-27 | $16.39 | $22.90 | 556,600 | $16.21 | 28,608 |
| 2026-07-24 | $16.61 | $23.20 | 422,000 | $16.69 | 24,180 |
| 2026-07-23 | $16.58 | $23.16 | 732,200 | $16.17 | 41,459 |
| 2026-07-22 | $16.04 | $22.41 | 417,700 | $16.30 | 16,774 |
| 2026-07-21 | $16.29 | $22.76 | 333,200 | $16.04 | 11,065 |
| 2026-07-20 | $15.82 | $22.10 | 429,800 | $15.80 | 37,879 |
| 2026-07-17 | $15.40 | $21.51 | 414,500 | — | — |
| 2026-07-16 | $15.78 | $22.04 | 507,200 | — | — |
| 2026-07-15 | $16.03 | $22.39 | 546,200 | — | — |
| 2026-07-14 | $16.18 | $22.60 | 459,100 | — | — |
| 2026-07-13 | $15.83 | $22.11 | 666,600 | — | — |
| 2026-07-10 | $16.39 | $22.90 | 922,100 | — | — |
| 2026-07-09 | $15.32 | $21.40 | 501,200 | — | — |
| 2026-07-08 | $15.99 | $22.34 | 525,900 | — | — |
| 2026-07-07 | $15.45 | $21.58 | 494,600 | — | — |
| 2026-07-06 | $15.22 | $21.26 | 552,700 | — | — |
| 2026-07-02 | $14.86 | $20.76 | 968,500 | — | — |
| 2026-07-01 | $14.25 | $19.91 | 775,300 | — | — |
| 2026-06-30 | $14.01 | $19.57 | 907,300 | — | — |
| 2026-06-29 | $14.39 | $20.10 | 1,193,700 | — | — |
| 2026-06-26 | $15.12 | $21.12 | 1,653,600 | — | — |
| 2026-06-25 | $15.93 | $22.25 | 622,800 | — | — |
| 2026-06-24 | $16.94 | $23.66 | 577,200 | — | — |
| 2026-06-23 | $17.89 | $24.99 | 571,500 | — | — |
| 2026-06-22 | $17.56 | $24.53 | 684,500 | — | — |
| 2026-06-18 | $17.07 | $23.85 | 906,300 | — | — |
| 2026-06-17 | $16.60 | $23.19 | 338,000 | — | — |
| 2026-06-16 | $16.78 | $23.44 | 546,100 | — | — |
| 2026-06-15 | $16.86 | $23.55 | 609,400 | — | — |
| 2026-06-12 | $17.08 | $23.86 | 583,600 | — | — |
| 2026-06-11 | $16.38 | $22.88 | 625,600 | — | — |
| 2026-06-10 | $16.43 | $22.95 | 574,500 | — | — |
| 2026-06-09 | $16.47 | $23.01 | 664,700 | — | — |
| 2026-06-08 | $16.44 | $22.97 | 474,000 | — | — |
| 2026-06-05 | $16.44 | $22.97 | 570,700 | — | — |
| 2026-06-04 | $15.97 | $22.31 | 445,800 | — | — |
| 2026-06-03 | $15.97 | $22.31 | 409,300 | — | — |
| 2026-06-02 | $16.19 | $22.62 | 408,900 | — | — |
| 2026-06-01 | $16.40 | $22.91 | 510,900 | — | — |
| 2026-05-29 | $16.08 | $22.46 | 659,700 | — | — |
| 2026-05-28 | $16.62 | $22.67 | 876,700 | — | — |
| 2026-05-27 | $17.69 | $24.13 | 657,100 | — | — |
| 2026-05-26 | $18.43 | $25.14 | 680,200 | — | — |
| 2026-05-22 | $18.83 | $25.69 | 612,300 | — | — |
| 2026-05-21 | $19.29 | $26.31 | 500,700 | — | — |
| 2026-05-20 | $19.68 | $26.85 | 889,900 | — | — |
| 2026-05-19 | $18.84 | $25.70 | 843,500 | — | — |
| 2026-05-18 | $19.27 | $26.29 | 1,701,200 | — | — |
| 2026-05-15 | $18.93 | $25.82 | 653,500 | — | — |
| 2026-05-14 | $18.76 | $25.59 | 471,800 | — | — |
| 2026-05-13 | $18.75 | $25.58 | 878,800 | — | — |
| 2026-05-12 | $18.96 | $25.86 | 663,100 | — | — |
| 2026-05-11 | $19.12 | $26.08 | 1,049,900 | — | — |
| 2026-05-08 | $19.53 | $26.64 | 610,600 | — | — |
| 2026-05-07 | $18.87 | $25.74 | 857,300 | — | — |
| 2026-05-06 | $18.79 | $25.63 | 839,900 | — | — |
| 2026-05-05 | $19.06 | $26.00 | 1,227,100 | — | — |
| 2026-05-04 | $18.55 | $25.30 | 595,300 | — | — |
| 2026-05-01 | $18.14 | $24.75 | 544,900 | — | — |
| 2026-04-30 | $17.72 | $24.17 | 552,100 | — | — |
| 2026-04-29 | $17.84 | $24.34 | 749,400 | — | — |
| 2026-04-28 | $17.13 | $23.37 | 438,900 | — | — |
| 2026-04-27 | $16.98 | $23.16 | 621,300 | — | — |
| 2026-04-24 | $16.76 | $22.86 | 526,000 | — | — |
| 2026-04-23 | $16.20 | $22.10 | 526,900 | — | — |
| 2026-04-22 | $16.24 | $22.15 | 849,700 | — | — |
| 2026-04-21 | $15.49 | $21.13 | 608,300 | — | — |
| 2026-04-20 | $15.88 | $21.66 | 582,300 | — | — |
| 2026-04-17 | $15.89 | $21.68 | 832,900 | — | — |
| 2026-04-16 | $15.47 | $21.10 | 468,900 | — | — |
| 2026-04-15 | $15.47 | $21.10 | 479,100 | — | — |
| 2026-04-14 | $15.28 | $20.84 | 474,700 | — | — |
| 2026-04-13 | $15.71 | $21.43 | 611,500 | — | — |
| 2026-04-10 | $15.48 | $21.12 | 520,700 | — | — |
| 2026-04-09 | $15.44 | $21.06 | 498,900 | — | — |
| 2026-04-08 | $15.46 | $21.09 | 474,700 | — | — |
| 2026-04-07 | $15.27 | $20.83 | 632,500 | — | — |
| 2026-04-06 | $15.74 | $21.47 | 435,100 | — | — |
| 2026-04-02 | $15.75 | $21.49 | 411,500 | — | — |
| 2026-04-01 | $15.22 | $20.76 | 469,200 | — | — |
| 2026-03-31 | $15.25 | $20.80 | 403,600 | — | — |
| 2026-03-30 | $14.99 | $20.45 | 544,800 | — | — |
| 2026-03-27 | $15.18 | $20.71 | 801,100 | — | — |
| 2026-03-26 | $15.22 | $20.76 | 612,100 | — | — |
| 2026-03-25 | $15.29 | $20.86 | 466,200 | — | — |
| 2026-03-24 | $15.90 | $21.69 | 576,400 | — | — |
| 2026-03-23 | $15.10 | $20.60 | 621,500 | — | — |
| 2026-03-20 | $14.65 | $19.98 | 633,400 | — | — |
| 2026-03-19 | $14.95 | $20.39 | 565,600 | — | — |
| 2026-03-18 | $14.45 | $19.71 | 1,075,300 | — | — |
| 2026-03-17 | $14.15 | $19.30 | 624,400 | — | — |
| 2026-03-16 | $14.28 | $19.48 | 847,900 | — | — |
| 2026-03-13 | $13.64 | $18.61 | 862,700 | — | — |
| 2026-03-12 | $14.07 | $19.19 | 1,007,500 | — | — |
| 2026-03-11 | $15.32 | $20.90 | 825,400 | — | — |
| 2026-03-10 | $15.40 | $21.01 | 901,100 | — | — |
| 2026-03-09 | $15.79 | $21.54 | 1,383,900 | — | — |
| 2026-03-06 | $15.95 | $21.76 | 663,000 | — | — |
| 2026-03-05 | $16.13 | $22.00 | 1,031,200 | — | — |
| 2026-03-04 | $16.60 | $22.64 | 611,000 | — | — |
| 2026-03-03 | $16.47 | $22.47 | 865,100 | — | — |
| 2026-03-02 | $16.71 | $22.79 | 1,240,300 | — | — |
| 2026-02-27 | $16.38 | $22.34 | 1,109,800 | — | — |
| 2026-02-26 | $15.96 | $21.65 | 1,120,400 | — | — |
| 2026-02-25 | $15.60 | $21.16 | 581,900 | — | — |
| 2026-02-24 | $15.33 | $20.79 | 682,500 | — | — |
| 2026-02-23 | $14.96 | $20.29 | 678,600 | — | — |
| 2026-02-20 | $15.13 | $20.52 | 602,600 | — | — |
| 2026-02-19 | $14.88 | $20.18 | 960,700 | — | — |
| 2026-02-18 | $14.61 | $19.82 | 1,353,200 | — | — |
| 2026-02-17 | $14.03 | $19.03 | 1,239,000 | — | — |
| 2026-02-13 | $13.58 | $18.42 | 1,098,100 | — | — |
| 2026-02-12 | $13.10 | $17.77 | 837,100 | — | — |
| 2026-02-11 | $13.58 | $18.42 | 755,700 | — | — |
| 2026-02-10 | $13.24 | $17.96 | 635,200 | — | — |
| 2026-02-09 | $13.19 | $17.89 | 411,000 | — | — |
| 2026-02-06 | $13.14 | $17.82 | 521,600 | — | — |
| 2026-02-05 | $12.50 | $16.96 | 490,000 | — | — |
| 2026-02-04 | $12.62 | $17.12 | 580,300 | — | — |
| 2026-02-03 | $12.83 | $17.40 | 537,100 | — | — |
| 2026-02-02 | $12.81 | $17.38 | 644,800 | — | — |
| 2026-01-30 | $12.92 | $17.53 | 845,300 | — | — |
| 2026-01-29 | $12.40 | $16.82 | 838,000 | — | — |
| 2026-01-28 | $12.26 | $16.63 | 485,800 | — | — |
| 2026-01-27 | $11.96 | $16.22 | 539,100 | — | — |
| 2026-01-26 | $11.84 | $16.06 | 479,200 | — | — |
| 2026-01-23 | $11.91 | $16.16 | 510,800 | — | — |
| 2026-01-22 | $11.87 | $16.10 | 817,800 | — | — |
| 2026-01-21 | $11.96 | $16.22 | 406,400 | — | — |
| 2026-01-20 | $11.75 | $15.94 | 464,400 | — | — |
| 2026-01-16 | $11.94 | $16.20 | 722,200 | — | — |
| 2026-01-15 | $11.85 | $16.07 | 623,400 | — | — |
| 2026-01-14 | $11.91 | $16.16 | 970,300 | — | — |
| 2026-01-13 | $11.98 | $16.25 | 684,200 | — | — |
| 2026-01-12 | $11.62 | $15.76 | 463,500 | — | — |
| 2026-01-09 | $11.68 | $15.84 | 660,000 | — | — |
| 2026-01-08 | $11.88 | $16.11 | 689,300 | — | — |
| 2026-01-07 | $11.67 | $15.83 | 945,000 | — | — |
| 2026-01-06 | $10.80 | $14.65 | 672,100 | — | — |
| 2026-01-05 | $10.54 | $14.30 | 719,700 | — | — |
| 2026-01-02 | $10.45 | $14.17 | 783,900 | — | — |