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
- 2014-09-03 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 | — | — | — | $16.03 | 32,964 |
| 2026-09-03 | — | — | — | $16.29 | 26,356 |
| 2026-09-02 | — | — | — | $16.41 | 49,427 |
| 2026-09-01 | — | — | — | $16.03 | 43,426 |
| 2026-08-31 | — | — | — | $16.09 | 35,110 |
| 2026-08-28 | — | — | — | $16.43 | 30,323 |
| 2026-08-27 | $16.48 | $16.48 | 838,400 | $16.46 | 31,561 |
| 2026-08-26 | $16.54 | $16.54 | 778,000 | $16.62 | 58,809 |
| 2026-08-25 | $16.75 | $16.75 | 780,600 | $16.60 | 50,136 |
| 2026-08-24 | $16.57 | $16.57 | 686,300 | $16.69 | 43,085 |
| 2026-08-21 | $16.65 | $16.65 | 1,248,800 | $17.18 | 60,610 |
| 2026-08-20 | $17.27 | $17.27 | 2,637,000 | $16.56 | 143,732 |
| 2026-08-19 | $16.17 | $16.17 | 1,646,500 | $15.56 | 69,490 |
| 2026-08-18 | $15.30 | $15.30 | 718,400 | $15.29 | 38,605 |
| 2026-08-17 | $15.29 | $15.29 | 1,001,700 | $15.44 | 57,338 |
| 2026-08-14 | $15.47 | $15.47 | 827,300 | $15.15 | 53,671 |
| 2026-08-13 | $15.18 | $15.18 | 1,594,100 | $15.52 | 62,854 |
| 2026-08-12 | $15.45 | $15.45 | 854,400 | $15.41 | 64,563 |
| 2026-08-11 | $15.37 | $15.37 | 730,700 | $15.42 | 32,027 |
| 2026-08-10 | $15.45 | $15.45 | 1,050,100 | $15.75 | 56,242 |
| 2026-08-07 | $15.85 | $15.85 | 1,545,200 | $16.27 | 107,896 |
| 2026-08-06 | $16.13 | $16.13 | 2,236,000 | $15.87 | 101,727 |
| 2026-08-05 | $15.19 | $15.19 | 1,024,900 | $14.98 | 48,875 |
| 2026-08-04 | $14.93 | $14.93 | 981,000 | $14.75 | 68,219 |
| 2026-08-03 | $14.57 | $14.57 | 1,404,100 | $14.76 | 80,982 |
| 2026-07-31 | $14.88 | $14.88 | 1,655,500 | $14.66 | 63,394 |
| 2026-07-30 | $15.00 | $15.00 | 1,077,800 | $15.01 | 32,813 |
| 2026-07-29 | $15.18 | $15.18 | 883,800 | $15.09 | 35,458 |
| 2026-07-28 | $14.96 | $14.96 | 1,712,700 | $15.26 | 162,845 |
| 2026-07-27 | $15.22 | $15.22 | 1,056,600 | $15.52 | 65,133 |
| 2026-07-24 | $15.35 | $15.35 | 793,000 | $15.45 | 26,089 |
| 2026-07-23 | $15.24 | $15.24 | 675,600 | $15.26 | 31,145 |
| 2026-07-22 | $15.33 | $15.33 | 838,300 | $15.59 | 23,344 |
| 2026-07-21 | $15.64 | $15.64 | 991,200 | $15.21 | 43,050 |
| 2026-07-20 | $15.25 | $15.25 | 1,000,100 | $15.97 | 30,888 |
| 2026-07-17 | $15.96 | $15.96 | 788,900 | — | — |
| 2026-07-16 | $15.94 | $15.94 | 830,000 | — | — |
| 2026-07-15 | $16.10 | $16.10 | 951,700 | — | — |
| 2026-07-14 | $15.98 | $15.98 | 824,400 | — | — |
| 2026-07-13 | $16.03 | $16.03 | 1,322,500 | — | — |
| 2026-07-10 | $15.78 | $15.78 | 1,201,900 | — | — |
| 2026-07-09 | $16.59 | $16.59 | 1,589,200 | — | — |
| 2026-07-08 | $16.23 | $16.23 | 1,991,900 | — | — |
| 2026-07-07 | $16.22 | $16.22 | 2,672,100 | — | — |
| 2026-07-06 | $15.49 | $15.49 | 1,802,200 | — | — |
| 2026-07-02 | $15.61 | $15.61 | 2,639,300 | — | — |
| 2026-07-01 | $15.80 | $15.80 | 2,043,700 | — | — |
| 2026-06-30 | $16.97 | $16.97 | 2,033,100 | — | — |
| 2026-06-29 | $16.79 | $16.79 | 3,617,400 | — | — |
| 2026-06-26 | $17.23 | $17.23 | 4,497,600 | — | — |
| 2026-06-25 | $17.55 | $17.55 | 2,150,000 | — | — |
| 2026-06-24 | $18.62 | $18.62 | 3,983,400 | — | — |
| 2026-06-23 | $17.88 | $17.88 | 2,187,900 | — | — |
| 2026-06-22 | $17.53 | $17.53 | 3,393,700 | — | — |
| 2026-06-18 | $16.46 | $16.46 | 1,172,300 | — | — |
| 2026-06-17 | $16.14 | $16.14 | 818,400 | — | — |
| 2026-06-16 | $16.22 | $16.22 | 1,372,200 | — | — |
| 2026-06-15 | $16.00 | $16.00 | 1,122,700 | — | — |
| 2026-06-12 | $15.82 | $15.82 | 673,600 | — | — |
| 2026-06-11 | $15.85 | $15.85 | 905,400 | — | — |
| 2026-06-10 | $15.66 | $15.66 | 1,018,600 | — | — |
| 2026-06-09 | $15.78 | $15.78 | 982,500 | — | — |
| 2026-06-08 | $15.66 | $15.66 | 783,600 | — | — |
| 2026-06-05 | $15.84 | $15.84 | 1,275,500 | — | — |
| 2026-06-04 | $16.37 | $16.37 | 2,629,000 | — | — |
| 2026-06-03 | $15.67 | $15.67 | 1,692,000 | — | — |
| 2026-06-02 | $15.39 | $15.39 | 1,304,500 | — | — |
| 2026-06-01 | $15.31 | $15.31 | 1,203,000 | — | — |
| 2026-05-29 | $15.33 | $15.33 | 1,304,700 | — | — |
| 2026-05-28 | $15.35 | $15.35 | 598,100 | — | — |
| 2026-05-27 | $15.54 | $15.54 | 2,445,900 | — | — |
| 2026-05-26 | $15.19 | $15.19 | 893,200 | — | — |
| 2026-05-22 | $15.22 | $15.22 | 994,000 | — | — |
| 2026-05-21 | $15.45 | $15.45 | 919,900 | — | — |
| 2026-05-20 | $15.90 | $15.90 | 1,347,900 | — | — |
| 2026-05-19 | $15.55 | $15.55 | 775,500 | — | — |
| 2026-05-18 | $15.60 | $15.60 | 1,205,300 | — | — |
| 2026-05-15 | $15.28 | $15.28 | 1,112,300 | — | — |
| 2026-05-14 | $15.84 | $15.84 | 948,100 | — | — |
| 2026-05-13 | $16.03 | $16.03 | 1,393,500 | — | — |
| 2026-05-12 | $15.99 | $15.99 | 1,335,100 | — | — |
| 2026-05-11 | $15.72 | $15.72 | 2,182,600 | — | — |
| 2026-05-08 | $15.23 | $15.23 | 1,541,700 | — | — |
| 2026-05-07 | $15.14 | $15.14 | 2,799,800 | — | — |
| 2026-05-06 | $16.25 | $16.25 | 715,100 | — | — |
| 2026-05-05 | $16.04 | $16.04 | 928,800 | — | — |
| 2026-05-04 | $15.77 | $15.77 | 1,093,900 | — | — |
| 2026-05-01 | $15.35 | $15.35 | 1,009,000 | — | — |
| 2026-04-30 | $15.39 | $15.39 | 1,193,900 | — | — |
| 2026-04-29 | $15.28 | $15.28 | 1,310,300 | — | — |
| 2026-04-28 | $16.04 | $16.04 | 858,700 | — | — |
| 2026-04-27 | $16.37 | $16.37 | 1,144,300 | — | — |
| 2026-04-24 | $15.98 | $15.98 | 1,275,200 | — | — |
| 2026-04-23 | $16.14 | $16.14 | 1,253,900 | — | — |
| 2026-04-22 | $16.42 | $16.42 | 1,216,900 | — | — |
| 2026-04-21 | $15.82 | $15.82 | 837,700 | — | — |
| 2026-04-20 | $15.96 | $15.96 | 843,000 | — | — |
| 2026-04-17 | $16.05 | $16.05 | 754,500 | — | — |
| 2026-04-16 | $15.83 | $15.83 | 846,100 | — | — |
| 2026-04-15 | $16.05 | $16.05 | 867,900 | — | — |