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
- 2004-12-14 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 | — | — | — | $21.14 | 230 |
| 2026-09-03 | — | — | — | $19.36 | 2,117 |
| 2026-09-02 | — | — | — | $20.24 | 1,067 |
| 2026-09-01 | — | — | — | $19.86 | 1,464 |
| 2026-08-31 | — | — | — | $20.18 | 1,519 |
| 2026-08-28 | — | — | — | $19.70 | 835 |
| 2026-08-27 | $19.87 | $19.87 | 26,700 | $19.50 | 825 |
| 2026-08-26 | $19.49 | $19.49 | 36,700 | $19.38 | 897 |
| 2026-08-25 | $19.52 | $19.52 | 89,700 | $17.80 | 5,906 |
| 2026-08-24 | $17.66 | $17.66 | 45,200 | $18.00 | 491 |
| 2026-08-21 | $18.28 | $18.28 | 14,100 | $18.44 | 170 |
| 2026-08-20 | $18.56 | $18.56 | 27,600 | $19.22 | 418 |
| 2026-08-19 | $18.96 | $18.96 | 21,700 | $19.80 | 663 |
| 2026-08-18 | $19.06 | $19.06 | 36,100 | $18.55 | 1,453 |
| 2026-08-17 | $18.77 | $18.77 | 69,900 | $17.76 | 1,115 |
| 2026-08-14 | $17.03 | $17.03 | 24,700 | $16.58 | 685 |
| 2026-08-13 | $16.88 | $16.88 | 103,500 | $17.13 | 1,599 |
| 2026-08-12 | $14.85 | $14.85 | 8,100 | $15.17 | 143 |
| 2026-08-11 | $14.87 | $14.87 | 13,200 | $15.15 | 110 |
| 2026-08-10 | $15.02 | $15.02 | 23,200 | $14.78 | 545 |
| 2026-08-07 | $14.95 | $14.95 | 7,700 | $14.96 | 226 |
| 2026-08-06 | $15.02 | $15.02 | 12,000 | $15.28 | 305 |
| 2026-08-05 | $15.46 | $15.46 | 10,300 | $15.78 | 513 |
| 2026-08-04 | $15.32 | $15.32 | 25,900 | $14.77 | 546 |
| 2026-08-03 | $14.44 | $14.44 | 30,500 | $14.57 | 1,903 |
| 2026-07-31 | $14.10 | $14.10 | 41,500 | $14.94 | 769 |
| 2026-07-30 | $14.70 | $14.70 | 20,700 | $14.96 | 505 |
| 2026-07-29 | $14.84 | $14.84 | 41,300 | $15.00 | 1,005 |
| 2026-07-28 | $15.26 | $15.26 | 38,000 | $14.92 | 490 |
| 2026-07-27 | $15.10 | $15.10 | 20,800 | $14.93 | 708 |
| 2026-07-24 | $14.82 | $14.82 | 16,600 | $15.11 | 377 |
| 2026-07-23 | $15.08 | $15.08 | 40,000 | $15.14 | 2,066 |
| 2026-07-22 | $15.05 | $15.05 | 33,200 | $15.19 | 274 |
| 2026-07-21 | $15.44 | $15.44 | 62,000 | $15.57 | 725 |
| 2026-07-20 | $15.08 | $15.08 | 36,400 | $15.59 | 682 |
| 2026-07-17 | $15.75 | $15.75 | 16,000 | — | — |
| 2026-07-16 | $15.90 | $15.90 | 30,400 | — | — |
| 2026-07-15 | $16.00 | $16.00 | 27,200 | — | — |
| 2026-07-14 | $16.04 | $16.04 | 25,900 | — | — |
| 2026-07-13 | $15.39 | $15.39 | 7,000 | — | — |
| 2026-07-10 | $15.50 | $15.50 | 40,800 | — | — |
| 2026-07-09 | $15.72 | $15.72 | 5,700 | — | — |
| 2026-07-08 | $15.74 | $15.74 | 23,200 | — | — |
| 2026-07-07 | $15.91 | $15.91 | 22,000 | — | — |
| 2026-07-06 | $16.25 | $16.25 | 30,600 | — | — |
| 2026-07-02 | $16.09 | $16.09 | 34,000 | — | — |
| 2026-07-01 | $16.60 | $16.60 | 30,000 | — | — |
| 2026-06-30 | $15.99 | $15.99 | 24,900 | — | — |
| 2026-06-29 | $15.88 | $15.88 | 35,300 | — | — |
| 2026-06-26 | $15.45 | $15.45 | 432,900 | — | — |
| 2026-06-25 | $14.05 | $14.05 | 31,600 | — | — |
| 2026-06-24 | $14.76 | $14.76 | 28,400 | — | — |
| 2026-06-23 | $15.06 | $15.06 | 27,600 | — | — |
| 2026-06-22 | $15.00 | $15.00 | 24,000 | — | — |
| 2026-06-18 | $15.00 | $15.00 | 20,000 | — | — |
| 2026-06-17 | $14.67 | $14.67 | 20,000 | — | — |
| 2026-06-16 | $15.04 | $15.04 | 22,600 | — | — |
| 2026-06-15 | $15.59 | $15.59 | 9,800 | — | — |
| 2026-06-12 | $15.61 | $15.61 | 22,100 | — | — |
| 2026-06-11 | $16.20 | $16.20 | 12,800 | — | — |
| 2026-06-10 | $15.88 | $15.88 | 12,300 | — | — |
| 2026-06-09 | $15.56 | $15.56 | 28,000 | — | — |
| 2026-06-08 | $15.43 | $15.43 | 15,800 | — | — |
| 2026-06-05 | $16.54 | $16.54 | 17,200 | — | — |
| 2026-06-04 | $15.91 | $15.91 | 13,400 | — | — |
| 2026-06-03 | $15.63 | $15.63 | 8,100 | — | — |
| 2026-06-02 | $15.79 | $15.79 | 9,600 | — | — |
| 2026-06-01 | $15.30 | $15.30 | 7,900 | — | — |
| 2026-05-29 | $15.24 | $15.24 | 4,800 | — | — |
| 2026-05-28 | $15.84 | $15.84 | 8,800 | — | — |
| 2026-05-27 | $16.23 | $16.23 | 10,800 | — | — |
| 2026-05-26 | $16.14 | $16.14 | 37,200 | — | — |
| 2026-05-22 | $14.86 | $14.86 | 10,000 | — | — |
| 2026-05-21 | $13.84 | $13.84 | 32,700 | — | — |
| 2026-05-20 | $15.77 | $15.77 | 7,700 | — | — |
| 2026-05-19 | $15.98 | $15.98 | 13,800 | — | — |
| 2026-05-18 | $15.88 | $15.88 | 11,000 | — | — |
| 2026-05-15 | $16.30 | $16.30 | 9,000 | — | — |
| 2026-05-14 | $17.43 | $17.43 | 3,200 | — | — |
| 2026-05-13 | $17.02 | $17.02 | 2,300 | — | — |
| 2026-05-12 | $16.90 | $16.90 | 26,900 | — | — |
| 2026-05-11 | $16.66 | $16.66 | 4,700 | — | — |
| 2026-05-08 | $17.05 | $17.05 | 3,700 | — | — |
| 2026-05-07 | $17.37 | $17.37 | 9,600 | — | — |
| 2026-05-06 | $17.36 | $17.36 | 20,100 | — | — |
| 2026-05-05 | $17.00 | $17.00 | 19,000 | — | — |
| 2026-05-04 | $15.52 | $15.52 | 11,600 | — | — |
| 2026-05-01 | $15.91 | $15.91 | 8,000 | — | — |
| 2026-04-30 | $16.00 | $16.00 | 6,100 | — | — |
| 2026-04-29 | $15.79 | $15.79 | 11,200 | — | — |
| 2026-04-28 | $16.56 | $16.56 | 7,300 | — | — |
| 2026-04-27 | $16.95 | $16.95 | 12,100 | — | — |
| 2026-04-24 | $17.05 | $17.05 | 25,700 | — | — |
| 2026-04-23 | $17.48 | $17.48 | 9,300 | — | — |
| 2026-04-22 | $17.29 | $17.29 | 13,700 | — | — |
| 2026-04-21 | $17.72 | $17.72 | 25,600 | — | — |
| 2026-04-20 | $18.90 | $18.90 | 10,600 | — | — |
| 2026-04-17 | $18.76 | $18.76 | 13,500 | — | — |
| 2026-04-16 | $18.20 | $18.20 | 15,200 | — | — |
| 2026-04-15 | $18.20 | $18.20 | 5,600 | — | — |