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
- 2011-12-15 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 | — | — | — | $13.18 | 222,465 |
| 2026-09-03 | — | — | — | $12.78 | 360,377 |
| 2026-09-02 | — | — | — | $12.85 | 309,153 |
| 2026-09-01 | — | — | — | $12.95 | 247,508 |
| 2026-08-31 | — | — | — | $13.23 | 245,807 |
| 2026-08-28 | — | — | — | $13.31 | 235,984 |
| 2026-08-27 | $13.18 | $13.18 | 3,145,800 | $13.58 | 185,605 |
| 2026-08-26 | $13.60 | $13.60 | 3,128,700 | $13.42 | 176,706 |
| 2026-08-25 | $13.30 | $13.30 | 4,057,400 | $13.56 | 221,937 |
| 2026-08-24 | $13.68 | $13.68 | 2,441,000 | $13.81 | 186,741 |
| 2026-08-21 | $13.65 | $13.65 | 3,064,500 | $13.94 | 174,845 |
| 2026-08-20 | $13.77 | $13.77 | 5,990,300 | $14.14 | 507,103 |
| 2026-08-19 | $14.40 | $14.40 | 4,317,000 | $14.60 | 287,077 |
| 2026-08-18 | $14.42 | $14.42 | 4,524,900 | $14.90 | 227,537 |
| 2026-08-17 | $14.67 | $14.67 | 5,531,100 | $15.17 | 328,689 |
| 2026-08-14 | $15.34 | $15.34 | 4,526,200 | $15.80 | 219,624 |
| 2026-08-13 | $15.60 | $15.60 | 5,688,100 | $15.44 | 349,151 |
| 2026-08-12 | $15.55 | $15.55 | 4,090,800 | $15.39 | 294,823 |
| 2026-08-11 | $15.57 | $15.57 | 4,184,300 | $15.47 | 260,747 |
| 2026-08-10 | $15.43 | $15.43 | 3,457,600 | $15.29 | 248,610 |
| 2026-08-07 | $15.31 | $15.31 | 6,386,100 | $14.99 | 279,087 |
| 2026-08-06 | $15.00 | $15.00 | 5,218,700 | $15.70 | 259,230 |
| 2026-08-05 | $16.02 | $16.02 | 6,733,600 | $16.34 | 458,891 |
| 2026-08-04 | $16.52 | $16.52 | 4,900,100 | $16.30 | 341,076 |
| 2026-08-03 | $16.37 | $16.37 | 3,519,300 | $16.35 | 207,852 |
| 2026-07-31 | $15.93 | $15.93 | 3,226,300 | $15.82 | 265,700 |
| 2026-07-30 | $15.89 | $15.89 | 2,067,200 | $15.94 | 109,508 |
| 2026-07-29 | $15.83 | $15.83 | 3,498,700 | $16.07 | 199,882 |
| 2026-07-28 | $16.40 | $16.40 | 3,880,800 | $16.18 | 310,556 |
| 2026-07-27 | $15.88 | $15.88 | 3,180,300 | $15.59 | 273,322 |
| 2026-07-24 | $15.44 | $15.44 | 2,642,900 | $15.56 | 162,127 |
| 2026-07-23 | $15.54 | $15.54 | 2,615,500 | $15.69 | 255,105 |
| 2026-07-22 | $16.16 | $16.16 | 2,681,500 | $16.06 | 115,427 |
| 2026-07-21 | $15.93 | $15.93 | 4,119,000 | $15.81 | 192,174 |
| 2026-07-20 | $15.94 | $15.94 | 2,962,500 | $16.38 | 188,481 |
| 2026-07-17 | $16.38 | $16.38 | 2,386,800 | — | — |
| 2026-07-16 | $16.94 | $16.94 | 3,444,500 | — | — |
| 2026-07-15 | $16.51 | $16.51 | 7,153,200 | — | — |
| 2026-07-14 | $16.68 | $16.68 | 3,193,500 | — | — |
| 2026-07-13 | $17.47 | $17.47 | 2,729,600 | — | — |
| 2026-07-10 | $18.04 | $18.04 | 2,195,400 | — | — |
| 2026-07-09 | $18.08 | $18.08 | 2,678,500 | — | — |
| 2026-07-08 | $17.90 | $17.90 | 5,962,600 | — | — |
| 2026-07-07 | $19.42 | $19.42 | 3,260,100 | — | — |
| 2026-07-06 | $18.84 | $18.84 | 2,274,400 | — | — |
| 2026-07-02 | $18.96 | $18.96 | 2,603,600 | — | — |
| 2026-07-01 | $18.54 | $18.54 | 2,623,200 | — | — |
| 2026-06-30 | $18.57 | $18.57 | 1,845,500 | — | — |
| 2026-06-29 | $19.00 | $19.00 | 3,621,800 | — | — |
| 2026-06-26 | $19.38 | $19.38 | 5,785,700 | — | — |
| 2026-06-25 | $18.86 | $18.86 | 2,297,300 | — | — |
| 2026-06-24 | $19.13 | $19.13 | 1,895,200 | — | — |
| 2026-06-23 | $19.15 | $19.15 | 1,932,300 | — | — |
| 2026-06-22 | $19.46 | $19.46 | 2,201,300 | — | — |
| 2026-06-18 | $20.32 | $20.32 | 3,460,600 | — | — |
| 2026-06-17 | $19.73 | $19.73 | 2,628,100 | — | — |
| 2026-06-16 | $20.76 | $20.76 | 1,852,500 | — | — |
| 2026-06-15 | $21.06 | $21.06 | 2,717,900 | — | — |
| 2026-06-12 | $21.33 | $21.33 | 3,207,400 | — | — |
| 2026-06-11 | $20.85 | $20.85 | 3,127,800 | — | — |
| 2026-06-10 | $19.49 | $19.49 | 2,527,400 | — | — |
| 2026-06-09 | $19.94 | $19.94 | 3,502,300 | — | — |
| 2026-06-08 | $19.38 | $19.38 | 2,731,900 | — | — |
| 2026-06-05 | $18.87 | $18.87 | 2,867,800 | — | — |
| 2026-06-04 | $18.83 | $18.83 | 3,825,000 | — | — |
| 2026-06-03 | $18.44 | $18.44 | 3,617,400 | — | — |
| 2026-06-02 | $18.28 | $18.28 | 4,232,900 | — | — |
| 2026-06-01 | $18.40 | $18.40 | 4,199,900 | — | — |
| 2026-05-29 | $18.51 | $18.51 | 6,467,700 | — | — |
| 2026-05-28 | $19.74 | $19.74 | 8,365,100 | — | — |
| 2026-05-27 | $18.27 | $18.27 | 9,764,200 | — | — |
| 2026-05-26 | $18.50 | $18.50 | 7,408,200 | — | — |
| 2026-05-22 | $18.48 | $18.48 | 2,465,200 | — | — |
| 2026-05-21 | $18.38 | $18.38 | 1,944,000 | — | — |
| 2026-05-20 | $17.84 | $17.84 | 2,171,300 | — | — |
| 2026-05-19 | $17.10 | $17.10 | 2,009,700 | — | — |
| 2026-05-18 | $17.54 | $17.54 | 2,655,300 | — | — |
| 2026-05-15 | $17.26 | $17.26 | 2,584,500 | — | — |
| 2026-05-14 | $17.51 | $17.51 | 1,913,600 | — | — |
| 2026-05-13 | $17.18 | $17.18 | 2,712,000 | — | — |
| 2026-05-12 | $17.34 | $17.34 | 2,532,500 | — | — |
| 2026-05-11 | $17.64 | $17.64 | 2,939,000 | — | — |
| 2026-05-08 | $18.53 | $18.53 | 2,238,000 | — | — |
| 2026-05-07 | $18.69 | $18.69 | 2,389,900 | — | — |
| 2026-05-06 | $19.29 | $19.29 | 3,059,400 | — | — |
| 2026-05-05 | $18.60 | $18.60 | 2,534,800 | — | — |
| 2026-05-04 | $18.61 | $18.61 | 2,522,200 | — | — |
| 2026-05-01 | $19.63 | $19.63 | 3,038,500 | — | — |
| 2026-04-30 | $19.51 | $19.51 | 2,299,900 | — | — |
| 2026-04-29 | $19.30 | $19.30 | 2,787,100 | — | — |
| 2026-04-28 | $19.84 | $19.84 | 4,178,000 | — | — |
| 2026-04-27 | $20.36 | $20.36 | 2,310,200 | — | — |
| 2026-04-24 | $20.63 | $20.63 | 1,809,700 | — | — |
| 2026-04-23 | $20.74 | $20.74 | 1,701,400 | — | — |
| 2026-04-22 | $20.84 | $20.84 | 2,010,400 | — | — |
| 2026-04-21 | $21.18 | $21.18 | 2,657,600 | — | — |
| 2026-04-20 | $21.28 | $21.28 | 2,675,500 | — | — |
| 2026-04-17 | $20.90 | $20.90 | 3,080,000 | — | — |
| 2026-04-16 | $19.82 | $19.82 | 1,783,400 | — | — |
| 2026-04-15 | $19.77 | $19.77 | 1,860,600 | — | — |