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
- 2004-12-23 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 | — | — | — | $17.31 | 1,674 |
| 2026-09-03 | — | — | — | $17.50 | 3,301 |
| 2026-09-02 | — | — | — | $17.46 | 4,487 |
| 2026-09-01 | — | — | — | $17.44 | 1,024 |
| 2026-08-31 | — | — | — | $17.12 | 1,968 |
| 2026-08-28 | — | — | — | $16.96 | 1,737 |
| 2026-08-27 | $16.85 | $96.64 | 90,000 | $17.03 | 1,450 |
| 2026-08-26 | $17.02 | $97.62 | 67,000 | $16.97 | 746 |
| 2026-08-25 | $17.00 | $97.50 | 123,600 | $17.09 | 1,550 |
| 2026-08-24 | $17.25 | $98.94 | 72,700 | $17.22 | 931 |
| 2026-08-21 | $17.43 | $99.97 | 102,400 | $17.59 | 1,100 |
| 2026-08-20 | $17.45 | $100.08 | 168,900 | $17.49 | 5,100 |
| 2026-08-19 | $17.27 | $99.05 | 126,500 | $17.30 | 4,754 |
| 2026-08-18 | $17.22 | $98.76 | 86,200 | $17.09 | 2,280 |
| 2026-08-17 | $17.00 | $97.50 | 79,400 | $16.95 | 1,592 |
| 2026-08-14 | $16.89 | $96.87 | 52,400 | $16.80 | 739 |
| 2026-08-13 | $16.80 | $95.80 | 48,700 | $16.66 | 1,317 |
| 2026-08-12 | $16.73 | $95.40 | 68,600 | $16.78 | 1,689 |
| 2026-08-11 | $16.73 | $95.40 | 88,400 | $16.63 | 2,804 |
| 2026-08-10 | $16.58 | $94.54 | 134,400 | $16.01 | 1,560 |
| 2026-08-07 | $15.92 | $90.78 | 77,400 | $15.93 | 2,937 |
| 2026-08-06 | $16.00 | $91.24 | 86,700 | $15.95 | 3,500 |
| 2026-08-05 | $15.81 | $90.15 | 77,300 | $16.13 | 450 |
| 2026-08-04 | $16.13 | $91.98 | 58,500 | $16.15 | 100 |
| 2026-08-03 | $16.33 | $93.12 | 98,900 | $16.31 | 4,792 |
| 2026-07-31 | $16.55 | $94.37 | 81,300 | $16.41 | 1,546 |
| 2026-07-30 | $16.37 | $93.35 | 66,200 | $16.03 | 1,200 |
| 2026-07-29 | $16.11 | $91.86 | 85,500 | $16.32 | 841 |
| 2026-07-28 | $15.95 | $90.95 | 57,500 | $16.16 | 840 |
| 2026-07-27 | $16.17 | $92.21 | 86,800 | $16.30 | 500 |
| 2026-07-24 | $16.50 | $94.09 | 61,900 | $16.75 | 1,568 |
| 2026-07-23 | $16.58 | $94.54 | 97,000 | $16.57 | 2,495 |
| 2026-07-22 | $16.41 | $93.58 | 70,900 | $16.35 | 2,793 |
| 2026-07-21 | $16.25 | $92.66 | 67,000 | $16.22 | 505 |
| 2026-07-20 | $16.16 | $92.15 | 91,200 | $16.09 | 2,725 |
| 2026-07-17 | $16.00 | $91.24 | 64,900 | — | — |
| 2026-07-16 | $15.92 | $90.78 | 60,200 | — | — |
| 2026-07-15 | $15.94 | $90.89 | 109,700 | — | — |
| 2026-07-14 | $16.10 | $91.25 | 90,900 | — | — |
| 2026-07-13 | $15.98 | $90.57 | 92,800 | — | — |
| 2026-07-10 | $15.52 | $87.97 | 126,900 | — | — |
| 2026-07-09 | $15.40 | $87.29 | 114,700 | — | — |
| 2026-07-08 | $15.46 | $87.63 | 87,700 | — | — |
| 2026-07-07 | $15.32 | $86.83 | 78,700 | — | — |
| 2026-07-06 | $14.93 | $84.62 | 91,300 | — | — |
| 2026-07-02 | $14.96 | $84.79 | 84,200 | — | — |
| 2026-07-01 | $14.73 | $83.49 | 83,100 | — | — |
| 2026-06-30 | $14.82 | $84.00 | 139,500 | — | — |
| 2026-06-29 | $14.73 | $83.49 | 91,600 | — | — |
| 2026-06-26 | $14.66 | $83.09 | 86,400 | — | — |
| 2026-06-25 | $14.81 | $83.94 | 141,200 | — | — |
| 2026-06-24 | $14.60 | $82.75 | 103,000 | — | — |
| 2026-06-23 | $14.94 | $84.68 | 104,100 | — | — |
| 2026-06-22 | $14.74 | $83.55 | 156,900 | — | — |
| 2026-06-18 | $14.62 | $82.87 | 225,700 | — | — |
| 2026-06-17 | $14.96 | $84.79 | 124,700 | — | — |
| 2026-06-16 | $15.03 | $85.19 | 94,200 | — | — |
| 2026-06-15 | $15.18 | $86.04 | 245,400 | — | — |
| 2026-06-12 | $15.80 | $89.00 | 168,500 | — | — |
| 2026-06-11 | $15.84 | $89.23 | 111,200 | — | — |
| 2026-06-10 | $15.99 | $90.07 | 110,500 | — | — |
| 2026-06-09 | $15.78 | $88.89 | 74,700 | — | — |
| 2026-06-08 | $15.92 | $89.68 | 69,100 | — | — |
| 2026-06-05 | $15.75 | $88.72 | 73,900 | — | — |
| 2026-06-04 | $16.04 | $90.36 | 64,900 | — | — |
| 2026-06-03 | $16.07 | $90.52 | 69,200 | — | — |
| 2026-06-02 | $15.97 | $89.96 | 77,100 | — | — |
| 2026-06-01 | $15.78 | $88.89 | 152,300 | — | — |
| 2026-05-29 | $15.50 | $87.31 | 104,400 | — | — |
| 2026-05-28 | $15.59 | $87.82 | 138,500 | — | — |
| 2026-05-27 | $15.55 | $87.60 | 301,400 | — | — |
| 2026-05-26 | $15.94 | $89.79 | 176,100 | — | — |
| 2026-05-22 | $16.38 | $92.27 | 77,600 | — | — |
| 2026-05-21 | $16.41 | $92.44 | 61,400 | — | — |
| 2026-05-20 | $16.55 | $93.23 | 126,200 | — | — |
| 2026-05-19 | $16.76 | $94.41 | 132,000 | — | — |
| 2026-05-18 | $16.71 | $94.13 | 103,000 | — | — |
| 2026-05-15 | $16.42 | $92.50 | 85,800 | — | — |
| 2026-05-14 | $16.43 | $92.01 | 50,500 | — | — |
| 2026-05-13 | $16.29 | $91.22 | 47,600 | — | — |
| 2026-05-12 | $16.30 | $91.28 | 53,900 | — | — |
| 2026-05-11 | $16.17 | $90.55 | 72,900 | — | — |
| 2026-05-08 | $15.83 | $88.65 | 45,200 | — | — |
| 2026-05-07 | $15.94 | $89.26 | 139,500 | — | — |
| 2026-05-06 | $16.15 | $90.44 | 153,500 | — | — |
| 2026-05-05 | $16.89 | $94.58 | 56,800 | — | — |
| 2026-05-04 | $16.83 | $94.25 | 58,000 | — | — |
| 2026-05-01 | $16.77 | $93.91 | 122,100 | — | — |
| 2026-04-30 | $16.97 | $95.03 | 94,700 | — | — |
| 2026-04-29 | $16.80 | $94.08 | 135,800 | — | — |
| 2026-04-28 | $16.41 | $91.89 | 105,800 | — | — |
| 2026-04-27 | $16.27 | $91.11 | 86,900 | — | — |
| 2026-04-24 | $16.22 | $90.83 | 55,600 | — | — |
| 2026-04-23 | $16.28 | $91.17 | 97,200 | — | — |
| 2026-04-22 | $16.22 | $90.83 | 72,000 | — | — |
| 2026-04-21 | $15.97 | $89.43 | 63,600 | — | — |
| 2026-04-20 | $15.80 | $88.48 | 97,400 | — | — |
| 2026-04-17 | $15.75 | $88.20 | 243,900 | — | — |
| 2026-04-16 | $16.20 | $90.72 | 108,300 | — | — |
| 2026-04-15 | $15.89 | $88.98 | 91,900 | — | — |
| 2026-04-14 | $16.04 | $89.28 | 169,000 | — | — |
| 2026-04-13 | $16.20 | $90.17 | 141,900 | — | — |
| 2026-04-10 | $16.01 | $89.11 | 196,900 | — | — |
| 2026-04-09 | $16.20 | $90.17 | 78,700 | — | — |
| 2026-04-08 | $16.30 | $90.73 | 215,300 | — | — |
| 2026-04-07 | $16.70 | $92.95 | 117,800 | — | — |
| 2026-04-06 | $16.56 | $92.17 | 83,400 | — | — |
| 2026-04-02 | $16.54 | $92.06 | 185,500 | — | — |
| 2026-04-01 | $16.32 | $90.84 | 391,000 | — | — |
| 2026-03-31 | $17.31 | $96.35 | 306,500 | — | — |
| 2026-03-30 | $17.35 | $96.57 | 177,200 | — | — |
| 2026-03-27 | $17.39 | $96.79 | 131,200 | — | — |
| 2026-03-26 | $17.21 | $95.79 | 133,100 | — | — |
| 2026-03-25 | $16.99 | $94.57 | 181,700 | — | — |
| 2026-03-24 | $16.92 | $94.18 | 242,100 | — | — |
| 2026-03-23 | $16.45 | $91.56 | 312,100 | — | — |
| 2026-03-20 | $16.61 | $92.45 | 213,000 | — | — |
| 2026-03-19 | $16.72 | $93.06 | 264,500 | — | — |
| 2026-03-18 | $16.39 | $91.23 | 80,100 | — | — |
| 2026-03-17 | $16.43 | $91.45 | 105,900 | — | — |
| 2026-03-16 | $16.28 | $90.62 | 159,900 | — | — |
| 2026-03-13 | $16.28 | $90.62 | 164,200 | — | — |
| 2026-03-12 | $16.43 | $90.91 | 251,900 | — | — |
| 2026-03-11 | $16.18 | $89.53 | 161,400 | — | — |
| 2026-03-10 | $15.68 | $86.76 | 104,200 | — | — |
| 2026-03-09 | $15.88 | $87.87 | 355,800 | — | — |
| 2026-03-06 | $15.72 | $86.98 | 164,500 | — | — |
| 2026-03-05 | $15.68 | $86.76 | 132,600 | — | — |
| 2026-03-04 | $15.65 | $86.59 | 142,800 | — | — |
| 2026-03-03 | $15.72 | $86.98 | 296,200 | — | — |
| 2026-03-02 | $16.02 | $88.64 | 218,400 | — | — |
| 2026-02-27 | $15.75 | $87.15 | 80,300 | — | — |
| 2026-02-26 | $15.61 | $86.37 | 92,900 | — | — |
| 2026-02-25 | $15.50 | $85.76 | 87,100 | — | — |
| 2026-02-24 | $15.46 | $85.54 | 146,900 | — | — |
| 2026-02-23 | $15.39 | $85.16 | 130,100 | — | — |
| 2026-02-20 | $15.32 | $84.77 | 261,600 | — | — |
| 2026-02-19 | $15.23 | $84.27 | 115,600 | — | — |
| 2026-02-18 | $15.08 | $83.44 | 120,500 | — | — |
| 2026-02-17 | $14.85 | $82.17 | 147,700 | — | — |
| 2026-02-13 | $14.96 | $82.78 | 185,800 | — | — |
| 2026-02-12 | $14.94 | $82.13 | 266,700 | — | — |
| 2026-02-11 | $15.20 | $83.56 | 407,900 | — | — |
| 2026-02-10 | $14.92 | $82.02 | 375,900 | — | — |
| 2026-02-09 | $14.99 | $82.40 | 257,100 | — | — |
| 2026-02-06 | $14.90 | $81.91 | 225,500 | — | — |
| 2026-02-05 | $14.58 | $80.15 | 204,600 | — | — |
| 2026-02-04 | $14.87 | $81.74 | 298,400 | — | — |
| 2026-02-03 | $14.78 | $81.25 | 449,100 | — | — |
| 2026-02-02 | $14.45 | $79.44 | 729,900 | — | — |
| 2026-01-30 | $15.52 | $85.32 | 118,200 | — | — |
| 2026-01-29 | $15.49 | $85.15 | 104,700 | — | — |
| 2026-01-28 | $15.32 | $84.22 | 42,600 | — | — |
| 2026-01-27 | $15.18 | $83.45 | 102,000 | — | — |
| 2026-01-26 | $14.88 | $81.80 | 102,400 | — | — |
| 2026-01-23 | $15.00 | $82.46 | 84,900 | — | — |
| 2026-01-22 | $14.90 | $81.91 | 56,700 | — | — |
| 2026-01-21 | $14.86 | $81.69 | 88,800 | — | — |
| 2026-01-20 | $14.78 | $81.25 | 97,000 | — | — |
| 2026-01-16 | $14.75 | $80.55 | 76,600 | — | — |
| 2026-01-15 | $14.63 | $79.90 | 94,000 | — | — |
| 2026-01-14 | $14.59 | $79.68 | 146,100 | — | — |
| 2026-01-13 | $14.22 | $77.66 | 148,000 | — | — |
| 2026-01-12 | $13.83 | $75.53 | 85,300 | — | — |
| 2026-01-09 | $13.76 | $75.14 | 92,100 | — | — |
| 2026-01-08 | $13.65 | $74.54 | 122,500 | — | — |
| 2026-01-07 | $13.43 | $73.34 | 64,400 | — | — |
| 2026-01-06 | $13.59 | $74.22 | 152,600 | — | — |
| 2026-01-05 | $13.94 | $76.13 | 257,600 | — | — |
| 2026-01-02 | $13.88 | $75.80 | 130,100 | — | — |