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
- 2010-11-04 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 | — | — | — | $15.44 | 20,462 |
| 2026-09-03 | — | — | — | $15.54 | 14,090 |
| 2026-09-02 | — | — | — | $15.40 | 16,187 |
| 2026-09-01 | — | — | — | $15.46 | 25,480 |
| 2026-08-31 | — | — | — | $15.44 | 13,052 |
| 2026-08-28 | — | — | — | $15.32 | 15,477 |
| 2026-08-27 | $15.35 | $31.19 | 340,000 | $15.00 | 21,857 |
| 2026-08-26 | $14.84 | $30.15 | 382,400 | $15.32 | 21,934 |
| 2026-08-25 | $15.77 | $32.04 | 268,200 | $15.39 | 7,128 |
| 2026-08-24 | $15.58 | $31.65 | 283,000 | $15.60 | 8,278 |
| 2026-08-21 | $15.62 | $31.74 | 402,300 | $15.52 | 21,781 |
| 2026-08-20 | $15.18 | $30.84 | 389,400 | $15.06 | 24,777 |
| 2026-08-19 | $15.13 | $30.74 | 350,200 | $15.11 | 8,393 |
| 2026-08-18 | $14.93 | $30.33 | 346,500 | $14.86 | 16,136 |
| 2026-08-17 | $15.02 | $30.52 | 562,300 | $14.78 | 33,189 |
| 2026-08-14 | $14.64 | $29.74 | 333,000 | $14.41 | 10,196 |
| 2026-08-13 | $14.44 | $29.34 | 368,100 | $14.48 | 19,996 |
| 2026-08-12 | $14.16 | $28.77 | 311,500 | $14.02 | 15,107 |
| 2026-08-11 | $13.99 | $28.42 | 242,100 | $14.51 | 8,386 |
| 2026-08-10 | $14.43 | $29.32 | 308,900 | $14.50 | 14,679 |
| 2026-08-07 | $14.66 | $29.79 | 326,900 | $14.98 | 9,110 |
| 2026-08-06 | $14.91 | $30.29 | 313,500 | $15.04 | 6,289 |
| 2026-08-05 | $14.69 | $29.85 | 407,000 | $15.29 | 16,740 |
| 2026-08-04 | $15.28 | $31.05 | 395,200 | $15.27 | 21,107 |
| 2026-08-03 | $15.47 | $31.43 | 284,900 | $15.58 | 8,876 |
| 2026-07-31 | $15.58 | $31.65 | 299,200 | $15.55 | 13,799 |
| 2026-07-30 | $15.52 | $31.53 | 291,200 | $15.17 | 10,558 |
| 2026-07-29 | $15.34 | $31.17 | 538,900 | $15.66 | 28,869 |
| 2026-07-28 | $15.43 | $31.35 | 274,500 | $15.51 | 10,306 |
| 2026-07-27 | $15.62 | $31.74 | 343,500 | $15.65 | 15,795 |
| 2026-07-24 | $15.72 | $31.94 | 325,400 | $15.62 | 17,804 |
| 2026-07-23 | $15.67 | $31.84 | 416,300 | $15.30 | 22,313 |
| 2026-07-22 | $15.21 | $30.90 | 352,400 | $15.46 | 17,148 |
| 2026-07-21 | $15.30 | $31.09 | 377,300 | $14.96 | 14,400 |
| 2026-07-20 | $14.92 | $30.06 | 381,600 | $14.96 | 20,951 |
| 2026-07-17 | $14.74 | $29.70 | 361,600 | — | — |
| 2026-07-16 | $15.21 | $30.64 | 348,100 | — | — |
| 2026-07-15 | $15.36 | $30.95 | 627,100 | — | — |
| 2026-07-14 | $15.28 | $30.79 | 433,100 | — | — |
| 2026-07-13 | $15.46 | $31.15 | 435,500 | — | — |
| 2026-07-10 | $14.94 | $30.10 | 479,900 | — | — |
| 2026-07-09 | $14.62 | $29.46 | 380,700 | — | — |
| 2026-07-08 | $14.86 | $29.94 | 443,700 | — | — |
| 2026-07-07 | $14.51 | $29.23 | 298,800 | — | — |
| 2026-07-06 | $14.49 | $29.19 | 226,500 | — | — |
| 2026-07-02 | $14.26 | $28.73 | 257,100 | — | — |
| 2026-07-01 | $13.98 | $28.17 | 374,600 | — | — |
| 2026-06-30 | $14.02 | $28.25 | 339,900 | — | — |
| 2026-06-29 | $14.07 | $28.35 | 479,300 | — | — |
| 2026-06-26 | $14.43 | $29.07 | 1,151,100 | — | — |
| 2026-06-25 | $14.70 | $29.62 | 372,200 | — | — |
| 2026-06-24 | $15.07 | $30.36 | 465,700 | — | — |
| 2026-06-23 | $15.34 | $30.91 | 422,900 | — | — |
| 2026-06-22 | $15.25 | $30.72 | 557,200 | — | — |
| 2026-06-18 | $15.19 | $30.60 | 638,600 | — | — |
| 2026-06-17 | $15.29 | $30.81 | 511,800 | — | — |
| 2026-06-16 | $15.65 | $31.53 | 560,100 | — | — |
| 2026-06-15 | $16.33 | $32.90 | 319,100 | — | — |
| 2026-06-12 | $16.60 | $33.44 | 464,200 | — | — |
| 2026-06-11 | $16.03 | $32.30 | 588,200 | — | — |
| 2026-06-10 | $15.96 | $32.16 | 367,700 | — | — |
| 2026-06-09 | $16.05 | $32.34 | 408,500 | — | — |
| 2026-06-08 | $15.77 | $31.77 | 322,700 | — | — |
| 2026-06-05 | $15.99 | $32.22 | 440,500 | — | — |
| 2026-06-04 | $15.59 | $31.41 | 562,700 | — | — |
| 2026-06-03 | $15.44 | $31.11 | 472,900 | — | — |
| 2026-06-02 | $15.57 | $31.37 | 478,600 | — | — |
| 2026-06-01 | $15.63 | $31.49 | 607,000 | — | — |
| 2026-05-29 | $15.38 | $30.99 | 511,000 | — | — |
| 2026-05-28 | $15.81 | $31.85 | 714,100 | — | — |
| 2026-05-27 | $16.21 | $32.66 | 457,600 | — | — |
| 2026-05-26 | $16.41 | $33.06 | 431,700 | — | — |
| 2026-05-22 | $16.42 | $33.08 | 598,400 | — | — |
| 2026-05-21 | $17.14 | $34.53 | 257,200 | — | — |
| 2026-05-20 | $17.41 | $35.08 | 318,000 | — | — |
| 2026-05-19 | $16.78 | $33.81 | 262,100 | — | — |
| 2026-05-18 | $17.18 | $34.61 | 384,900 | — | — |
| 2026-05-15 | $17.17 | $34.59 | 408,500 | — | — |
| 2026-05-14 | $17.53 | $35.32 | 977,000 | — | — |
| 2026-05-13 | $16.80 | $33.85 | 721,000 | — | — |
| 2026-05-12 | $17.21 | $34.67 | 728,000 | — | — |
| 2026-05-11 | $17.27 | $34.79 | 569,300 | — | — |
| 2026-05-08 | $17.62 | $35.50 | 489,500 | — | — |
| 2026-05-07 | $17.39 | $35.04 | 641,900 | — | — |
| 2026-05-06 | $17.27 | $34.79 | 504,500 | — | — |
| 2026-05-05 | $17.06 | $34.37 | 621,000 | — | — |
| 2026-05-04 | $16.13 | $32.50 | 397,000 | — | — |
| 2026-05-01 | $16.47 | $33.18 | 347,300 | — | — |
| 2026-04-30 | $16.62 | $33.48 | 479,200 | — | — |
| 2026-04-29 | $16.15 | $32.54 | 570,200 | — | — |
| 2026-04-28 | $16.51 | $33.26 | 379,800 | — | — |
| 2026-04-27 | $16.76 | $33.77 | 350,500 | — | — |
| 2026-04-24 | $16.50 | $33.24 | 248,500 | — | — |
| 2026-04-23 | $16.27 | $32.78 | 322,200 | — | — |
| 2026-04-22 | $16.31 | $32.86 | 369,100 | — | — |
| 2026-04-21 | $16.22 | $32.68 | 421,500 | — | — |
| 2026-04-20 | $17.15 | $34.55 | 240,100 | — | — |
| 2026-04-17 | $17.47 | $34.97 | 283,800 | — | — |
| 2026-04-16 | $17.08 | $34.19 | 324,300 | — | — |
| 2026-04-15 | $17.24 | $34.51 | 297,100 | — | — |
| 2026-04-14 | $17.40 | $34.83 | 460,400 | — | — |
| 2026-04-13 | $17.55 | $35.13 | 357,500 | — | — |
| 2026-04-10 | $17.22 | $34.47 | 315,400 | — | — |
| 2026-04-09 | $17.34 | $34.71 | 547,900 | — | — |
| 2026-04-08 | $17.64 | $35.31 | 406,300 | — | — |
| 2026-04-07 | $17.25 | $34.53 | 300,900 | — | — |
| 2026-04-06 | $17.55 | $35.13 | 264,300 | — | — |
| 2026-04-02 | $17.28 | $34.59 | 305,900 | — | — |
| 2026-04-01 | $17.00 | $34.03 | 345,500 | — | — |
| 2026-03-31 | $16.90 | $33.82 | 299,800 | — | — |
| 2026-03-30 | $16.27 | $32.56 | 382,100 | — | — |
| 2026-03-27 | $16.59 | $33.20 | 243,100 | — | — |
| 2026-03-26 | $16.86 | $33.74 | 493,300 | — | — |
| 2026-03-25 | $17.05 | $34.13 | 379,000 | — | — |
| 2026-03-24 | $17.49 | $35.01 | 493,200 | — | — |
| 2026-03-23 | $17.34 | $34.71 | 494,000 | — | — |
| 2026-03-20 | $16.77 | $33.56 | 653,900 | — | — |
| 2026-03-19 | $17.02 | $34.07 | 374,400 | — | — |
| 2026-03-18 | $16.81 | $33.64 | 377,900 | — | — |
| 2026-03-17 | $16.64 | $33.30 | 409,300 | — | — |
| 2026-03-16 | $16.56 | $33.14 | 324,100 | — | — |
| 2026-03-13 | $16.08 | $32.18 | 362,000 | — | — |
| 2026-03-12 | $16.20 | $32.42 | 572,500 | — | — |
| 2026-03-11 | $16.80 | $33.62 | 428,700 | — | — |
| 2026-03-10 | $17.06 | $34.15 | 483,700 | — | — |
| 2026-03-09 | $17.02 | $34.07 | 432,000 | — | — |
| 2026-03-06 | $16.70 | $33.42 | 452,600 | — | — |
| 2026-03-05 | $16.81 | $33.64 | 613,100 | — | — |
| 2026-03-04 | $17.44 | $34.91 | 506,600 | — | — |
| 2026-03-03 | $17.54 | $35.11 | 368,800 | — | — |
| 2026-03-02 | $17.91 | $35.85 | 439,400 | — | — |
| 2026-02-27 | $17.57 | $35.17 | 606,000 | — | — |
| 2026-02-26 | $17.49 | $35.01 | 419,900 | — | — |
| 2026-02-25 | $17.02 | $34.07 | 381,500 | — | — |
| 2026-02-24 | $16.79 | $33.60 | 543,800 | — | — |
| 2026-02-23 | $16.77 | $33.56 | 641,900 | — | — |
| 2026-02-20 | $17.19 | $34.41 | 396,100 | — | — |
| 2026-02-19 | $16.87 | $33.76 | 626,600 | — | — |
| 2026-02-18 | $17.15 | $34.33 | 631,300 | — | — |
| 2026-02-17 | $17.09 | $34.21 | 701,900 | — | — |
| 2026-02-13 | $16.94 | $33.90 | 372,900 | — | — |
| 2026-02-12 | $16.33 | $32.68 | 558,800 | — | — |
| 2026-02-11 | $16.73 | $33.48 | 443,500 | — | — |
| 2026-02-10 | $16.26 | $32.54 | 468,200 | — | — |
| 2026-02-09 | $16.09 | $32.20 | 288,800 | — | — |
| 2026-02-06 | $15.92 | $31.86 | 432,200 | — | — |
| 2026-02-05 | $15.59 | $31.20 | 448,400 | — | — |
| 2026-02-04 | $16.01 | $32.04 | 882,200 | — | — |
| 2026-02-03 | $17.13 | $34.29 | 746,000 | — | — |
| 2026-02-02 | $17.33 | $34.69 | 687,600 | — | — |
| 2026-01-30 | $16.78 | $33.58 | 647,200 | — | — |
| 2026-01-29 | $16.96 | $33.94 | 417,100 | — | — |
| 2026-01-28 | $16.53 | $33.08 | 361,300 | — | — |
| 2026-01-27 | $16.33 | $32.68 | 351,800 | — | — |
| 2026-01-26 | $16.14 | $32.30 | 436,600 | — | — |
| 2026-01-23 | $15.92 | $31.86 | 382,400 | — | — |
| 2026-01-22 | $15.93 | $31.88 | 446,400 | — | — |
| 2026-01-21 | $15.85 | $31.72 | 551,400 | — | — |
| 2026-01-20 | $15.44 | $30.90 | 470,400 | — | — |
| 2026-01-16 | $15.51 | $31.04 | 735,000 | — | — |
| 2026-01-15 | $16.18 | $32.38 | 765,300 | — | — |
| 2026-01-14 | $16.45 | $32.92 | 504,000 | — | — |
| 2026-01-13 | $16.32 | $32.66 | 406,400 | — | — |
| 2026-01-12 | $16.51 | $33.04 | 595,200 | — | — |
| 2026-01-09 | $16.19 | $32.40 | 460,600 | — | — |
| 2026-01-08 | $16.27 | $32.56 | 366,100 | — | — |
| 2026-01-07 | $16.26 | $32.54 | 495,400 | — | — |
| 2026-01-06 | $15.79 | $31.60 | 441,600 | — | — |
| 2026-01-05 | $15.35 | $30.72 | 577,000 | — | — |
| 2026-01-02 | $15.68 | $31.38 | 896,200 | — | — |