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
- 2006-11-09 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 | — | — | — | $13.46 | 53,918 |
| 2026-09-03 | — | — | — | $13.33 | 61,492 |
| 2026-09-02 | — | — | — | $12.88 | 86,033 |
| 2026-09-01 | — | — | — | $12.27 | 49,959 |
| 2026-08-31 | — | — | — | $13.12 | 109,523 |
| 2026-08-28 | — | — | — | $13.78 | 93,534 |
| 2026-08-27 | $13.98 | $13.98 | 3,414,400 | $13.45 | 154,618 |
| 2026-08-26 | $13.87 | $13.87 | 1,627,200 | $14.26 | 74,182 |
| 2026-08-25 | $14.28 | $14.28 | 1,541,600 | $14.66 | 75,370 |
| 2026-08-24 | $14.32 | $14.32 | 1,183,500 | $14.48 | 61,516 |
| 2026-08-21 | $14.55 | $14.55 | 1,839,300 | $14.95 | 64,319 |
| 2026-08-20 | $14.73 | $14.73 | 2,441,400 | $15.78 | 93,026 |
| 2026-08-19 | $15.78 | $15.78 | 1,586,200 | $14.99 | 44,893 |
| 2026-08-18 | $14.74 | $14.74 | 1,450,700 | $14.51 | 32,529 |
| 2026-08-17 | $14.79 | $14.79 | 1,226,000 | $15.27 | 19,309 |
| 2026-08-14 | $15.14 | $15.14 | 1,558,400 | $15.38 | 55,378 |
| 2026-08-13 | $15.31 | $15.31 | 1,112,900 | $15.65 | 26,166 |
| 2026-08-12 | $15.72 | $15.72 | 1,126,500 | $16.40 | 35,301 |
| 2026-08-11 | $15.88 | $15.88 | 1,589,100 | $15.90 | 32,616 |
| 2026-08-10 | $15.60 | $15.60 | 1,305,400 | $15.73 | 50,834 |
| 2026-08-07 | $15.91 | $15.91 | 1,810,100 | $15.70 | 33,885 |
| 2026-08-06 | $15.47 | $15.47 | 2,151,900 | $15.21 | 39,061 |
| 2026-08-05 | $15.40 | $15.40 | 2,024,700 | $15.97 | 71,389 |
| 2026-08-04 | $16.39 | $16.39 | 1,801,400 | $15.59 | 74,367 |
| 2026-08-03 | $15.52 | $15.52 | 1,911,500 | $15.05 | 47,665 |
| 2026-07-31 | $15.08 | $15.08 | 1,766,100 | $15.07 | 60,631 |
| 2026-07-30 | $14.76 | $14.76 | 2,079,500 | $14.52 | 73,162 |
| 2026-07-29 | $13.72 | $13.72 | 1,886,400 | $14.00 | 50,159 |
| 2026-07-28 | $13.66 | $13.66 | 1,877,300 | $13.50 | 51,815 |
| 2026-07-27 | $13.79 | $13.79 | 2,346,800 | $13.78 | 51,289 |
| 2026-07-24 | $13.35 | $13.35 | 2,804,000 | $14.52 | 78,991 |
| 2026-07-23 | $14.69 | $14.69 | 1,452,600 | $15.68 | 39,430 |
| 2026-07-22 | $15.40 | $15.40 | 1,892,500 | $15.79 | 58,463 |
| 2026-07-21 | $15.37 | $15.37 | 2,711,200 | $15.68 | 65,720 |
| 2026-07-20 | $15.20 | $15.20 | 1,844,600 | $15.19 | 50,919 |
| 2026-07-17 | $14.95 | $14.95 | 2,582,000 | — | — |
| 2026-07-16 | $14.74 | $14.74 | 2,093,500 | — | — |
| 2026-07-15 | $15.84 | $15.84 | 2,347,400 | — | — |
| 2026-07-14 | $15.19 | $15.19 | 2,822,800 | — | — |
| 2026-07-13 | $14.73 | $14.73 | 2,267,300 | — | — |
| 2026-07-10 | $15.02 | $15.02 | 1,154,600 | — | — |
| 2026-07-09 | $14.99 | $14.99 | 2,691,000 | — | — |
| 2026-07-08 | $14.75 | $14.75 | 2,940,200 | — | — |
| 2026-07-07 | $14.35 | $14.35 | 3,878,900 | — | — |
| 2026-07-06 | $15.15 | $15.15 | 1,840,400 | — | — |
| 2026-07-02 | $14.46 | $14.46 | 2,597,400 | — | — |
| 2026-07-01 | $15.65 | $15.65 | 1,973,800 | — | — |
| 2026-06-30 | $16.02 | $16.02 | 2,348,800 | — | — |
| 2026-06-29 | $14.76 | $14.76 | 2,634,400 | — | — |
| 2026-06-26 | $15.39 | $15.39 | 8,360,700 | — | — |
| 2026-06-25 | $15.82 | $15.82 | 1,778,300 | — | — |
| 2026-06-24 | $14.98 | $14.98 | 1,987,000 | — | — |
| 2026-06-23 | $14.73 | $14.73 | 2,370,000 | — | — |
| 2026-06-22 | $16.02 | $16.02 | 1,635,600 | — | — |
| 2026-06-18 | $16.27 | $16.27 | 2,798,900 | — | — |
| 2026-06-17 | $16.00 | $16.00 | 2,074,800 | — | — |
| 2026-06-16 | $16.69 | $16.69 | 1,488,200 | — | — |
| 2026-06-15 | $16.88 | $16.88 | 2,088,500 | — | — |
| 2026-06-12 | $16.73 | $16.73 | 3,197,600 | — | — |
| 2026-06-11 | $15.76 | $15.76 | 2,347,000 | — | — |
| 2026-06-10 | $15.24 | $15.24 | 2,740,700 | — | — |
| 2026-06-09 | $16.12 | $16.12 | 2,859,800 | — | — |
| 2026-06-08 | $17.04 | $17.04 | 1,871,100 | — | — |
| 2026-06-05 | $17.16 | $17.16 | 3,627,100 | — | — |
| 2026-06-04 | $19.47 | $19.47 | 2,334,800 | — | — |
| 2026-06-03 | $19.53 | $19.53 | 2,811,900 | — | — |
| 2026-06-02 | $20.57 | $20.57 | 4,574,900 | — | — |
| 2026-06-01 | $18.30 | $18.30 | 2,731,500 | — | — |
| 2026-05-29 | $18.99 | $18.99 | 3,022,700 | — | — |
| 2026-05-28 | $20.26 | $20.26 | 4,061,700 | — | — |
| 2026-05-27 | $19.05 | $19.05 | 2,461,000 | — | — |
| 2026-05-26 | $18.93 | $18.93 | 3,717,400 | — | — |
| 2026-05-22 | $18.88 | $18.88 | 3,244,200 | — | — |
| 2026-05-21 | $18.10 | $18.10 | 3,477,000 | — | — |
| 2026-05-20 | $16.66 | $16.66 | 2,242,500 | — | — |
| 2026-05-19 | $15.86 | $15.86 | 3,586,700 | — | — |
| 2026-05-18 | $17.18 | $17.18 | 2,852,900 | — | — |
| 2026-05-15 | $17.88 | $17.88 | 4,461,500 | — | — |
| 2026-05-14 | $17.82 | $17.82 | 9,153,700 | — | — |
| 2026-05-13 | $20.05 | $20.05 | 2,843,100 | — | — |
| 2026-05-12 | $19.41 | $19.41 | 3,247,400 | — | — |
| 2026-05-11 | $19.85 | $19.85 | 3,901,200 | — | — |
| 2026-05-08 | $20.06 | $20.06 | 5,713,700 | — | — |
| 2026-05-07 | $17.68 | $17.68 | 3,722,700 | — | — |
| 2026-05-06 | $16.88 | $16.88 | 1,652,800 | — | — |
| 2026-05-05 | $16.80 | $16.80 | 1,846,900 | — | — |
| 2026-05-04 | $15.87 | $15.87 | 2,516,600 | — | — |
| 2026-05-01 | $16.73 | $16.73 | 3,460,500 | — | — |
| 2026-04-30 | $15.29 | $15.29 | 3,495,500 | — | — |
| 2026-04-29 | $14.72 | $14.72 | 2,718,100 | — | — |
| 2026-04-28 | $14.85 | $14.85 | 3,984,900 | — | — |
| 2026-04-27 | $13.92 | $13.92 | 2,351,400 | — | — |
| 2026-04-24 | $14.12 | $14.12 | 2,663,400 | — | — |
| 2026-04-23 | $14.67 | $14.67 | 3,409,100 | — | — |
| 2026-04-22 | $13.51 | $13.51 | 2,926,300 | — | — |
| 2026-04-21 | $12.38 | $12.38 | 2,272,700 | — | — |
| 2026-04-20 | $13.17 | $13.17 | 2,034,100 | — | — |
| 2026-04-17 | $13.20 | $13.20 | 3,221,600 | — | — |
| 2026-04-16 | $12.98 | $12.98 | 4,018,100 | — | — |
| 2026-04-15 | $13.64 | $13.64 | 2,973,300 | — | — |
| 2026-04-14 | $13.38 | $13.38 | 2,987,000 | — | — |
| 2026-04-13 | $12.72 | $12.72 | 1,680,600 | — | — |
| 2026-04-10 | $12.63 | $12.63 | 1,819,100 | — | — |
| 2026-04-09 | $12.31 | $12.31 | 1,687,100 | — | — |
| 2026-04-08 | $12.53 | $12.53 | 3,068,400 | — | — |
| 2026-04-07 | $12.11 | $12.11 | 2,616,700 | — | — |
| 2026-04-06 | $12.80 | $12.80 | 1,528,500 | — | — |
| 2026-04-02 | $13.36 | $13.36 | 1,258,800 | — | — |
| 2026-04-01 | $13.64 | $13.64 | 1,403,500 | — | — |
| 2026-03-31 | $13.85 | $13.85 | 1,424,300 | — | — |
| 2026-03-30 | $12.98 | $12.98 | 1,869,100 | — | — |
| 2026-03-27 | $13.45 | $13.45 | 1,581,200 | — | — |
| 2026-03-26 | $13.62 | $13.62 | 1,991,300 | — | — |
| 2026-03-25 | $14.31 | $14.31 | 2,975,500 | — | — |
| 2026-03-24 | $13.26 | $13.26 | 3,088,900 | — | — |
| 2026-03-23 | $13.11 | $13.11 | 4,933,800 | — | — |
| 2026-03-20 | $14.26 | $14.26 | 5,691,300 | — | — |
| 2026-03-19 | $13.53 | $13.53 | 9,953,400 | — | — |
| 2026-03-18 | $18.52 | $18.52 | 1,719,700 | — | — |
| 2026-03-17 | $18.39 | $18.39 | 1,997,700 | — | — |
| 2026-03-16 | $18.04 | $18.04 | 1,266,200 | — | — |
| 2026-03-13 | $18.41 | $18.41 | 2,154,700 | — | — |
| 2026-03-12 | $18.03 | $18.03 | 1,449,700 | — | — |
| 2026-03-11 | $17.69 | $17.69 | 1,483,600 | — | — |
| 2026-03-10 | $17.36 | $17.36 | 1,202,600 | — | — |
| 2026-03-09 | $16.75 | $16.75 | 2,146,800 | — | — |
| 2026-03-06 | $16.00 | $16.00 | 1,759,500 | — | — |
| 2026-03-05 | $16.64 | $16.64 | 1,121,800 | — | — |
| 2026-03-04 | $17.04 | $17.04 | 1,463,700 | — | — |
| 2026-03-03 | $16.66 | $16.66 | 1,750,100 | — | — |
| 2026-03-02 | $17.22 | $17.22 | 4,011,400 | — | — |
| 2026-02-27 | $17.71 | $17.71 | 3,790,600 | — | — |
| 2026-02-26 | $19.94 | $19.94 | 1,829,500 | — | — |
| 2026-02-25 | $20.27 | $20.27 | 1,804,000 | — | — |
| 2026-02-24 | $21.37 | $21.37 | 1,525,500 | — | — |
| 2026-02-23 | $20.70 | $20.70 | 1,387,200 | — | — |
| 2026-02-20 | $20.05 | $20.05 | 1,831,200 | — | — |
| 2026-02-19 | $19.84 | $19.84 | 1,071,200 | — | — |
| 2026-02-18 | $19.82 | $19.82 | 1,279,100 | — | — |
| 2026-02-17 | $19.06 | $19.06 | 1,338,000 | — | — |
| 2026-02-13 | $19.39 | $19.39 | 1,351,000 | — | — |
| 2026-02-12 | $19.90 | $19.90 | 1,674,200 | — | — |
| 2026-02-11 | $20.83 | $20.83 | 3,108,500 | — | — |
| 2026-02-10 | $21.83 | $21.83 | 2,257,300 | — | — |
| 2026-02-09 | $21.02 | $21.02 | 1,814,900 | — | — |
| 2026-02-06 | $19.89 | $19.89 | 2,464,900 | — | — |
| 2026-02-05 | $18.98 | $18.98 | 2,663,900 | — | — |
| 2026-02-04 | $20.68 | $20.68 | 3,328,900 | — | — |
| 2026-02-03 | $20.04 | $20.04 | 1,975,100 | — | — |
| 2026-02-02 | $19.13 | $19.13 | 1,914,600 | — | — |
| 2026-01-30 | $19.13 | $19.13 | 2,410,800 | — | — |
| 2026-01-29 | $19.77 | $19.77 | 3,739,300 | — | — |
| 2026-01-28 | $21.74 | $21.74 | 2,120,200 | — | — |
| 2026-01-27 | $22.15 | $22.15 | 2,259,500 | — | — |
| 2026-01-26 | $22.32 | $22.32 | 2,222,300 | — | — |
| 2026-01-23 | $22.43 | $22.43 | 4,592,200 | — | — |
| 2026-01-22 | $21.45 | $21.45 | 2,204,400 | — | — |
| 2026-01-21 | $20.41 | $20.41 | 3,013,700 | — | — |
| 2026-01-20 | $20.51 | $20.51 | 3,167,500 | — | — |
| 2026-01-16 | $21.74 | $21.74 | 3,162,600 | — | — |
| 2026-01-15 | $21.61 | $21.61 | 3,096,600 | — | — |
| 2026-01-14 | $20.85 | $20.85 | 3,509,800 | — | — |
| 2026-01-13 | $21.98 | $21.98 | 7,319,300 | — | — |
| 2026-01-12 | $20.25 | $20.25 | 5,479,600 | — | — |
| 2026-01-09 | $19.38 | $19.38 | 7,015,600 | — | — |
| 2026-01-08 | $19.39 | $19.39 | 11,911,600 | — | — |
| 2026-01-07 | $22.02 | $22.02 | 3,973,600 | — | — |
| 2026-01-06 | $23.48 | $23.48 | 5,462,900 | — | — |
| 2026-01-05 | $25.18 | $25.18 | 6,090,300 | — | — |
| 2026-01-02 | $25.41 | $25.41 | 3,706,000 | — | — |