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
- 2005-08-22 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 | — | — | — | $15.74 | 11,324 |
| 2026-09-03 | — | — | — | $15.80 | 25,923 |
| 2026-09-02 | — | — | — | $15.88 | 30,166 |
| 2026-09-01 | — | — | — | $15.92 | 26,925 |
| 2026-08-31 | — | — | — | $15.98 | 27,144 |
| 2026-08-28 | — | — | — | $16.22 | 18,136 |
| 2026-08-27 | $16.57 | $16.57 | 328,700 | $16.61 | 18,145 |
| 2026-08-26 | $16.57 | $16.57 | 267,300 | $16.89 | 13,622 |
| 2026-08-25 | $16.72 | $16.72 | 476,800 | $16.57 | 17,144 |
| 2026-08-24 | $16.34 | $16.34 | 493,300 | $16.71 | 25,912 |
| 2026-08-21 | $17.13 | $17.13 | 1,028,900 | $16.67 | 29,981 |
| 2026-08-20 | $16.71 | $16.71 | 879,100 | $16.22 | 35,097 |
| 2026-08-19 | $16.31 | $16.31 | 999,300 | $15.46 | 38,640 |
| 2026-08-18 | $15.09 | $15.09 | 456,200 | $15.26 | 34,936 |
| 2026-08-17 | $15.32 | $15.32 | 382,800 | $15.04 | 17,543 |
| 2026-08-14 | $15.25 | $15.25 | 345,500 | $14.95 | 22,040 |
| 2026-08-13 | $15.13 | $15.13 | 394,500 | $14.89 | 20,772 |
| 2026-08-12 | $14.80 | $14.80 | 425,500 | $14.80 | 27,627 |
| 2026-08-11 | $14.95 | $14.95 | 624,700 | $14.79 | 29,534 |
| 2026-08-10 | $14.82 | $14.82 | 614,800 | $14.76 | 33,974 |
| 2026-08-07 | $15.12 | $15.12 | 1,069,200 | $15.33 | 95,216 |
| 2026-08-06 | $14.71 | $14.71 | 634,900 | $15.15 | 43,780 |
| 2026-08-05 | $15.25 | $15.25 | 364,000 | $15.18 | 24,865 |
| 2026-08-04 | $15.22 | $15.22 | 581,100 | $15.56 | 35,515 |
| 2026-08-03 | $15.49 | $15.49 | 424,500 | $14.96 | 46,219 |
| 2026-07-31 | $15.09 | $15.09 | 396,100 | $15.36 | 22,066 |
| 2026-07-30 | $15.33 | $15.33 | 373,300 | $15.09 | 22,458 |
| 2026-07-29 | $14.93 | $14.93 | 556,300 | $15.08 | 41,762 |
| 2026-07-28 | $15.17 | $15.17 | 448,200 | $15.43 | 37,749 |
| 2026-07-27 | $15.15 | $15.15 | 783,400 | $15.35 | 51,225 |
| 2026-07-24 | $15.37 | $15.37 | 589,800 | $16.45 | 28,946 |
| 2026-07-23 | $16.03 | $16.03 | 799,200 | $16.50 | 29,977 |
| 2026-07-22 | $16.42 | $16.42 | 600,100 | $16.31 | 39,614 |
| 2026-07-21 | $16.24 | $16.24 | 973,400 | $15.55 | 46,203 |
| 2026-07-20 | $15.71 | $15.71 | 541,000 | $16.47 | 28,193 |
| 2026-07-17 | $16.51 | $16.51 | 702,100 | — | — |
| 2026-07-16 | $16.49 | $16.49 | 736,400 | — | — |
| 2026-07-15 | $16.57 | $16.57 | 1,121,000 | — | — |
| 2026-07-14 | $16.07 | $16.07 | 501,100 | — | — |
| 2026-07-13 | $15.71 | $15.71 | 525,000 | — | — |
| 2026-07-10 | $16.17 | $16.17 | 540,100 | — | — |
| 2026-07-09 | $15.72 | $15.72 | 640,900 | — | — |
| 2026-07-08 | $15.26 | $15.26 | 525,700 | — | — |
| 2026-07-07 | $15.06 | $15.06 | 785,400 | — | — |
| 2026-07-06 | $15.23 | $15.23 | 538,400 | — | — |
| 2026-07-02 | $15.49 | $15.49 | 602,300 | — | — |
| 2026-07-01 | $15.86 | $15.86 | 1,141,100 | — | — |
| 2026-06-30 | $15.70 | $15.70 | 958,100 | — | — |
| 2026-06-29 | $16.28 | $16.28 | 964,700 | — | — |
| 2026-06-26 | $16.00 | $16.00 | 1,731,100 | — | — |
| 2026-06-25 | $15.88 | $15.88 | 736,300 | — | — |
| 2026-06-24 | $15.52 | $15.52 | 1,543,100 | — | — |
| 2026-06-23 | $14.76 | $14.76 | 443,400 | — | — |
| 2026-06-22 | $14.77 | $14.77 | 477,800 | — | — |
| 2026-06-18 | $15.01 | $15.01 | 525,400 | — | — |
| 2026-06-17 | $14.57 | $14.57 | 679,300 | — | — |
| 2026-06-16 | $14.71 | $14.71 | 483,000 | — | — |
| 2026-06-15 | $14.83 | $14.83 | 545,000 | — | — |
| 2026-06-12 | $14.62 | $14.62 | 502,100 | — | — |
| 2026-06-11 | $14.38 | $14.38 | 1,527,500 | — | — |
| 2026-06-10 | $14.77 | $14.77 | 680,700 | — | — |
| 2026-06-09 | $15.19 | $15.19 | 1,012,300 | — | — |
| 2026-06-08 | $15.48 | $15.48 | 573,300 | — | — |
| 2026-06-05 | $15.70 | $15.70 | 710,800 | — | — |
| 2026-06-04 | $16.16 | $16.16 | 1,163,700 | — | — |
| 2026-06-03 | $16.50 | $16.50 | 2,211,500 | — | — |
| 2026-06-02 | $15.74 | $15.74 | 853,800 | — | — |
| 2026-06-01 | $15.99 | $15.99 | 1,047,400 | — | — |
| 2026-05-29 | $15.69 | $15.69 | 1,636,900 | — | — |
| 2026-05-28 | $15.25 | $15.25 | 2,695,300 | — | — |
| 2026-05-27 | $14.02 | $14.02 | 524,000 | — | — |
| 2026-05-26 | $13.96 | $13.96 | 448,300 | — | — |
| 2026-05-22 | $14.00 | $14.00 | 450,800 | — | — |
| 2026-05-21 | $14.22 | $14.22 | 1,137,700 | — | — |
| 2026-05-20 | $14.07 | $14.07 | 2,003,700 | — | — |
| 2026-05-19 | $13.03 | $13.03 | 326,100 | — | — |
| 2026-05-18 | $13.31 | $13.31 | 383,900 | — | — |
| 2026-05-15 | $13.14 | $13.14 | 439,700 | — | — |
| 2026-05-14 | $13.23 | $13.23 | 409,400 | — | — |
| 2026-05-13 | $13.25 | $13.25 | 582,600 | — | — |
| 2026-05-12 | $13.04 | $13.04 | 493,800 | — | — |
| 2026-05-11 | $13.17 | $13.17 | 721,000 | — | — |
| 2026-05-08 | $13.60 | $13.60 | 838,000 | — | — |
| 2026-05-07 | $12.76 | $12.76 | 962,900 | — | — |
| 2026-05-06 | $12.69 | $12.69 | 1,342,100 | — | — |
| 2026-05-05 | $12.19 | $12.19 | 2,210,100 | — | — |
| 2026-05-04 | $10.21 | $10.21 | 619,900 | — | — |
| 2026-05-01 | $10.35 | $10.35 | 314,200 | — | — |
| 2026-04-30 | $10.26 | $10.26 | 341,600 | — | — |
| 2026-04-29 | $9.80 | $9.80 | 465,200 | — | — |
| 2026-04-28 | $10.10 | $10.10 | 418,000 | — | — |
| 2026-04-27 | $10.38 | $10.38 | 376,900 | — | — |
| 2026-04-24 | $10.59 | $10.59 | 243,900 | — | — |
| 2026-04-23 | $10.17 | $10.17 | 430,100 | — | — |
| 2026-04-22 | $10.52 | $10.52 | 610,100 | — | — |
| 2026-04-21 | $10.68 | $10.68 | 368,400 | — | — |
| 2026-04-20 | $10.59 | $10.59 | 730,500 | — | — |
| 2026-04-17 | $10.35 | $10.35 | 392,700 | — | — |
| 2026-04-16 | $10.17 | $10.17 | 289,500 | — | — |
| 2026-04-15 | $10.07 | $10.07 | 303,300 | — | — |