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
- 2015-10-12 to 2026-08-27
- 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 |
|---|---|---|---|---|---|
| 2026-08-27 | $15.55 | $42.51 | 100 | — | — |
| 2026-08-26 | $15.52 | $42.42 | 400 | — | — |
| 2026-08-25 | $15.58 | $42.58 | 200 | — | — |
| 2026-08-24 | $15.50 | $42.37 | 700 | — | — |
| 2026-08-21 | $15.47 | $42.29 | 3,400 | $15.38 | 121 |
| 2026-08-20 | $15.46 | $42.24 | 300 | — | — |
| 2026-08-19 | $15.43 | $42.17 | 400 | — | — |
| 2026-08-18 | $15.34 | $41.92 | 400 | — | — |
| 2026-08-17 | $15.33 | $41.91 | 100 | — | — |
| 2026-08-14 | $15.56 | $42.51 | 1,000 | — | — |
| 2026-08-13 | $15.73 | $43.00 | 1,000 | — | — |
| 2026-08-12 | $15.46 | $42.27 | 300 | $15.51 | 1 |
| 2026-08-11 | $15.54 | $42.46 | 1,100 | — | — |
| 2026-08-10 | $15.32 | $41.86 | 10,400 | $15.15 | 100 |
| 2026-08-07 | $15.57 | $42.55 | 2,900 | — | — |
| 2026-08-06 | $15.27 | $41.74 | 3,700 | — | — |
| 2026-08-05 | $14.80 | $40.44 | 400 | — | — |
| 2026-08-04 | $15.10 | $41.28 | 600 | — | — |
| 2026-08-03 | $14.80 | $40.45 | 100 | — | — |
| 2026-07-31 | $14.44 | $39.47 | 100 | — | — |
| 2026-07-30 | $14.46 | $39.53 | 100 | — | — |
| 2026-07-29 | $14.52 | $39.68 | 100 | — | — |
| 2026-07-28 | $14.67 | $40.10 | 100 | — | — |
| 2026-07-27 | $14.67 | $40.10 | 1,400 | $14.33 | 31 |
| 2026-07-24 | $14.38 | $39.29 | 600 | $14.26 | 100 |
| 2026-07-23 | $14.32 | $39.14 | 3,700 | $14.31 | 276 |
| 2026-07-22 | $14.51 | $39.64 | 6,100 | — | — |
| 2026-07-21 | $14.67 | $40.08 | 7,300 | — | — |
| 2026-07-20 | $14.61 | $39.94 | 1,400 | $14.51 | 100 |
| 2026-07-17 | $14.79 | $40.42 | 2,900 | — | — |
| 2026-07-16 | $14.99 | $40.96 | 100 | — | — |
| 2026-07-15 | $14.70 | $40.18 | 900 | — | — |
| 2026-07-14 | $14.34 | $39.18 | 7,600 | — | — |
| 2026-07-13 | $15.22 | $40.14 | 3,000 | — | — |
| 2026-07-10 | $14.99 | $39.54 | 600 | — | — |
| 2026-07-09 | $14.89 | $39.28 | 600 | — | — |
| 2026-07-08 | $14.80 | $39.04 | 2,200 | — | — |
| 2026-07-07 | $15.00 | $39.56 | 100 | — | — |
| 2026-07-06 | $15.08 | $39.77 | 1,300 | — | — |
| 2026-07-02 | $15.16 | $39.99 | 200 | — | — |
| 2026-07-01 | $15.21 | $40.12 | 600 | — | — |
| 2026-06-30 | $14.36 | $37.87 | 3,900 | — | — |
| 2026-06-29 | $15.08 | $39.77 | 500 | — | — |
| 2026-06-26 | $14.79 | $39.00 | 900 | — | — |
| 2026-06-25 | $14.55 | $38.39 | 800 | — | — |
| 2026-06-24 | $14.51 | $38.28 | 800 | — | — |
| 2026-06-23 | $14.62 | $38.56 | 700 | — | — |
| 2026-06-22 | $14.56 | $38.39 | 9,100 | — | — |
| 2026-06-18 | $14.70 | $38.77 | 4,100 | — | — |
| 2026-06-17 | $14.66 | $38.67 | 100 | — | — |
| 2026-06-16 | $14.96 | $39.45 | 100 | — | — |
| 2026-06-15 | $14.91 | $39.32 | 400 | — | — |
| 2026-06-12 | $15.05 | $39.71 | 100 | — | — |
| 2026-06-11 | $14.97 | $39.49 | 100 | — | — |
| 2026-06-10 | $14.99 | $39.55 | 100 | — | — |
| 2026-06-09 | $14.95 | $39.43 | 500 | — | — |
| 2026-06-08 | $14.81 | $39.05 | 1,400 | — | — |
| 2026-06-05 | $14.85 | $39.17 | 100 | — | — |
| 2026-06-04 | $15.02 | $39.62 | 1,800 | — | — |
| 2026-06-03 | $14.74 | $38.88 | 400 | — | — |
| 2026-06-02 | $15.16 | $39.97 | 300 | — | — |
| 2026-06-01 | $15.82 | $41.73 | 2,500 | — | — |
| 2026-05-29 | $15.03 | $39.64 | 1,200 | — | — |
| 2026-05-28 | $14.95 | $39.44 | 100 | — | — |
| 2026-05-27 | $14.95 | $39.44 | 1,200 | — | — |
| 2026-05-26 | $14.92 | $39.35 | 100 | — | — |
| 2026-05-22 | $14.74 | $38.88 | 100 | — | — |
| 2026-05-21 | $14.89 | $39.27 | 500 | — | — |
| 2026-05-20 | $14.93 | $39.39 | 2,900 | — | — |
| 2026-05-19 | $14.77 | $38.96 | 200 | — | — |
| 2026-05-18 | $14.89 | $39.27 | 100 | — | — |
| 2026-05-15 | $15.05 | $39.70 | 200 | — | — |
| 2026-05-14 | $14.90 | $39.29 | 700 | — | — |
| 2026-05-13 | $14.96 | $39.47 | 1,600 | — | — |
| 2026-05-12 | $15.09 | $39.81 | 600 | — | — |
| 2026-05-11 | $15.03 | $39.65 | 2,200 | — | — |
| 2026-05-08 | $15.33 | $40.42 | 1,200 | — | — |
| 2026-05-07 | $15.52 | $40.92 | 100 | — | — |
| 2026-05-06 | $15.78 | $41.62 | 900 | — | — |
| 2026-05-05 | $15.92 | $41.99 | 100 | — | — |
| 2026-05-04 | $15.93 | $42.01 | 200 | — | — |
| 2026-05-01 | $15.92 | $41.98 | 700 | — | — |
| 2026-04-30 | $15.73 | $41.50 | 500 | — | — |
| 2026-04-29 | $15.30 | $40.36 | 100 | — | — |
| 2026-04-28 | $15.40 | $40.63 | 2,200 | — | — |
| 2026-04-27 | $15.21 | $40.11 | 3,000 | — | — |
| 2026-04-24 | $15.18 | $40.05 | 900 | — | — |
| 2026-04-23 | $15.16 | $39.98 | 1,500 | — | — |
| 2026-04-22 | $15.49 | $40.85 | 2,200 | — | — |
| 2026-04-21 | $15.55 | $41.02 | 2,400 | — | — |
| 2026-04-20 | $15.71 | $41.43 | 500 | — | — |
| 2026-04-17 | $15.74 | $41.53 | 200 | — | — |
| 2026-04-16 | $15.46 | $40.76 | 100 | — | — |
| 2026-04-15 | $15.63 | $41.23 | 6,700 | — | — |
| 2026-04-14 | $15.26 | $40.26 | 4,800 | — | — |
| 2026-04-13 | $14.89 | $39.26 | 100 | — | — |
| 2026-04-10 | $15.22 | $38.95 | 2,300 | — | — |
| 2026-04-09 | $15.09 | $38.62 | 1,500 | — | — |
| 2026-04-08 | $15.17 | $38.82 | 100 | — | — |
| 2026-04-07 | $15.18 | $38.86 | 1,500 | — | — |
| 2026-04-06 | $15.30 | $39.17 | 5,700 | — | — |
| 2026-04-02 | $15.11 | $38.68 | 500 | — | — |
| 2026-04-01 | $14.87 | $38.05 | 300 | — | — |
| 2026-03-31 | $15.07 | $38.56 | 200 | — | — |
| 2026-03-30 | $14.76 | $37.77 | 100 | — | — |
| 2026-03-27 | $14.55 | $37.24 | 100 | — | — |
| 2026-03-26 | $14.86 | $38.02 | 900 | — | — |
| 2026-03-25 | $15.04 | $38.49 | 300 | — | — |
| 2026-03-24 | $14.89 | $38.11 | 200 | — | — |
| 2026-03-23 | $15.10 | $38.63 | 100 | — | — |
| 2026-03-20 | $14.82 | $37.93 | 100 | — | — |
| 2026-03-19 | $15.09 | $38.63 | 1,000 | — | — |
| 2026-03-18 | $15.07 | $38.56 | 300 | — | — |
| 2026-03-17 | $15.09 | $38.61 | 100 | — | — |
| 2026-03-16 | $14.72 | $37.67 | 400 | — | — |
| 2026-03-13 | $14.65 | $37.48 | 300 | — | — |
| 2026-03-12 | $14.67 | $37.53 | 600 | — | — |
| 2026-03-11 | $14.88 | $38.08 | 1,200 | — | — |
| 2026-03-10 | $14.92 | $38.19 | 100 | — | — |
| 2026-03-09 | $14.97 | $38.32 | 100 | — | — |
| 2026-03-06 | $15.03 | $38.46 | 3,000 | — | — |
| 2026-03-05 | $15.21 | $38.92 | 600 | — | — |
| 2026-03-04 | $15.30 | $39.16 | 100 | — | — |
| 2026-03-03 | $15.10 | $38.63 | 300 | — | — |
| 2026-03-02 | $15.10 | $38.63 | 300 | — | — |
| 2026-02-27 | $14.86 | $38.02 | 2,400 | — | — |
| 2026-02-26 | $15.39 | $39.37 | 400 | — | — |
| 2026-02-25 | $15.65 | $40.05 | 300 | — | — |
| 2026-02-24 | $15.38 | $39.36 | 500 | — | — |
| 2026-02-23 | $15.25 | $39.03 | 800 | — | — |
| 2026-02-20 | $15.46 | $39.56 | 1,700 | — | — |
| 2026-02-19 | $15.48 | $39.62 | 400 | — | — |
| 2026-02-18 | $15.82 | $40.48 | 300 | — | — |
| 2026-02-17 | $15.62 | $39.97 | 1,200 | — | — |
| 2026-02-13 | $15.73 | $40.26 | 800 | — | — |
| 2026-02-12 | $15.93 | $40.77 | 500 | — | — |
| 2026-02-11 | $16.14 | $41.31 | 300 | — | — |
| 2026-02-10 | $16.23 | $41.52 | 400 | — | — |
| 2026-02-09 | $15.90 | $40.69 | 1,300 | — | — |
| 2026-02-06 | $15.76 | $40.33 | 1,100 | — | — |
| 2026-02-05 | $15.43 | $39.49 | 900 | — | — |
| 2026-02-04 | $15.75 | $40.32 | 3,400 | — | — |
| 2026-02-03 | $15.36 | $39.31 | 1,500 | — | — |
| 2026-02-02 | $16.15 | $41.33 | 2,500 | — | — |
| 2026-01-30 | $16.49 | $42.20 | 400 | — | — |
| 2026-01-29 | $16.55 | $42.34 | 900 | — | — |
| 2026-01-28 | $16.51 | $42.26 | 900 | — | — |
| 2026-01-27 | $16.68 | $42.69 | 400 | — | — |
| 2026-01-26 | $16.59 | $42.46 | 800 | — | — |
| 2026-01-23 | $16.81 | $43.01 | 4,000 | — | — |
| 2026-01-22 | $16.92 | $43.29 | 1,400 | — | — |
| 2026-01-21 | $16.91 | $43.29 | 2,700 | — | — |
| 2026-01-20 | $16.69 | $42.71 | 3,200 | — | — |
| 2026-01-16 | $16.46 | $42.12 | 7,500 | — | — |
| 2026-01-15 | $17.06 | $43.66 | 700 | — | — |
| 2026-01-14 | $16.88 | $43.21 | 2,300 | — | — |
| 2026-01-13 | $16.55 | $42.36 | 4,200 | — | — |
| 2026-01-12 | $16.62 | $41.71 | 12,400 | — | — |
| 2026-01-09 | $17.04 | $42.76 | 1,100 | — | — |
| 2026-01-08 | $17.10 | $42.92 | 700 | — | — |
| 2026-01-07 | $16.61 | $41.70 | 400 | — | — |
| 2026-01-06 | $17.02 | $42.72 | 100 | — | — |
| 2026-01-05 | $17.14 | $43.02 | 1,400 | — | — |
| 2026-01-02 | $16.93 | $42.50 | 1,500 | — | — |