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
- 2014-06-27 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 | — | — | — | $15.94 | 141,752 |
| 2026-09-03 | — | — | — | $15.96 | 134,725 |
| 2026-09-02 | — | — | — | $15.93 | 85,272 |
| 2026-09-01 | — | — | — | $15.91 | 146,151 |
| 2026-08-31 | — | — | — | $15.94 | 219,013 |
| 2026-08-28 | — | — | — | $15.97 | 621,528 |
| 2026-08-27 | $15.96 | $24.99 | 2,725,500 | $15.97 | 95,802 |
| 2026-08-26 | $15.97 | $25.00 | 4,590,600 | $15.96 | 40,883 |
| 2026-08-25 | $15.97 | $25.00 | 8,709,100 | $15.98 | 276,163 |
| 2026-08-24 | $15.98 | $25.02 | 7,894,900 | $15.92 | 453,464 |
| 2026-08-21 | $15.93 | $24.94 | 3,207,700 | $15.93 | 239,161 |
| 2026-08-20 | $15.91 | $24.91 | 3,518,500 | $15.94 | 80,894 |
| 2026-08-19 | $15.92 | $24.93 | 1,958,500 | $15.90 | 102,475 |
| 2026-08-18 | $15.91 | $24.91 | 3,413,600 | $15.91 | 219,604 |
| 2026-08-17 | $15.91 | $24.91 | 2,699,500 | $15.92 | 154,368 |
| 2026-08-14 | $15.92 | $24.93 | 1,540,300 | $15.92 | 71,551 |
| 2026-08-13 | $15.91 | $24.91 | 1,458,400 | $15.94 | 133,207 |
| 2026-08-12 | $15.93 | $24.94 | 4,941,900 | $15.94 | 94,310 |
| 2026-08-11 | $15.94 | $24.96 | 2,738,800 | $15.93 | 186,417 |
| 2026-08-10 | $15.93 | $24.94 | 2,903,200 | $15.94 | 190,369 |
| 2026-08-07 | $15.94 | $24.96 | 3,187,600 | $15.93 | 432,743 |
| 2026-08-06 | $15.94 | $24.96 | 5,640,800 | $15.91 | 178,452 |
| 2026-08-05 | $15.92 | $24.93 | 5,000,800 | $15.89 | 233,116 |
| 2026-08-04 | $15.87 | $24.85 | 4,598,300 | $15.81 | 156,810 |
| 2026-08-03 | $15.83 | $24.78 | 3,334,700 | $15.86 | 83,444 |
| 2026-07-31 | $15.87 | $24.85 | 5,739,500 | $15.83 | 120,185 |
| 2026-07-30 | $15.85 | $24.82 | 1,619,800 | $15.82 | 83,888 |
| 2026-07-29 | $15.82 | $24.77 | 3,380,800 | $15.84 | 417,125 |
| 2026-07-28 | $15.85 | $24.82 | 3,514,500 | $15.86 | 336,818 |
| 2026-07-27 | $15.87 | $24.85 | 1,810,500 | $15.87 | 198,663 |
| 2026-07-24 | $15.90 | $24.89 | 7,242,500 | $15.83 | 343,875 |
| 2026-07-23 | $15.84 | $24.80 | 1,950,900 | $15.81 | 176,900 |
| 2026-07-22 | $15.81 | $24.75 | 1,479,200 | $15.85 | 165,823 |
| 2026-07-21 | $15.84 | $24.80 | 3,027,700 | $15.82 | 159,396 |
| 2026-07-20 | $15.81 | $24.75 | 1,180,800 | $15.79 | 97,861 |
| 2026-07-17 | $15.80 | $24.74 | 2,084,400 | — | — |
| 2026-07-16 | $15.78 | $24.71 | 1,235,600 | — | — |
| 2026-07-15 | $15.76 | $24.67 | 2,059,800 | — | — |
| 2026-07-14 | $15.73 | $24.63 | 2,434,100 | — | — |
| 2026-07-13 | $15.69 | $24.57 | 3,844,900 | — | — |
| 2026-07-10 | $15.77 | $24.69 | 3,278,500 | — | — |
| 2026-07-09 | $15.75 | $24.66 | 4,359,000 | — | — |
| 2026-07-08 | $15.75 | $24.66 | 3,463,900 | — | — |
| 2026-07-07 | $15.77 | $24.69 | 4,551,900 | — | — |
| 2026-07-06 | $15.78 | $24.71 | 2,493,100 | — | — |
| 2026-07-02 | $15.78 | $24.71 | 2,482,700 | — | — |
| 2026-07-01 | $15.77 | $24.69 | 4,153,800 | — | — |
| 2026-06-30 | $15.78 | $24.71 | 11,325,700 | — | — |
| 2026-06-29 | $15.80 | $24.72 | 1,619,100 | — | — |
| 2026-06-26 | $15.80 | $24.72 | 4,018,400 | — | — |
| 2026-06-25 | $15.72 | $24.60 | 2,499,700 | — | — |
| 2026-06-24 | $15.73 | $24.61 | 1,776,200 | — | — |
| 2026-06-23 | $15.76 | $24.66 | 1,245,000 | — | — |
| 2026-06-22 | $15.72 | $24.60 | 5,063,300 | — | — |
| 2026-06-18 | $15.77 | $24.67 | 1,986,600 | — | — |
| 2026-06-17 | $15.71 | $24.58 | 3,121,500 | — | — |
| 2026-06-16 | $15.76 | $24.66 | 2,087,100 | — | — |
| 2026-06-15 | $15.72 | $24.60 | 1,688,400 | — | — |
| 2026-06-12 | $15.71 | $24.58 | 1,759,400 | — | — |
| 2026-06-11 | $15.70 | $24.57 | 1,960,500 | — | — |
| 2026-06-10 | $15.68 | $24.53 | 1,659,500 | — | — |
| 2026-06-09 | $15.70 | $24.57 | 2,505,900 | — | — |
| 2026-06-08 | $15.66 | $24.50 | 2,557,600 | — | — |
| 2026-06-05 | $15.66 | $24.50 | 1,610,200 | — | — |
| 2026-06-04 | $15.67 | $24.52 | 947,600 | — | — |
| 2026-06-03 | $15.67 | $24.52 | 2,317,500 | — | — |
| 2026-06-02 | $15.67 | $24.52 | 2,957,800 | — | — |
| 2026-06-01 | $15.67 | $24.52 | 3,021,300 | — | — |
| 2026-05-29 | $15.64 | $24.47 | 1,487,800 | — | — |
| 2026-05-28 | $15.70 | $24.57 | 1,186,300 | — | — |
| 2026-05-27 | $15.69 | $24.55 | 2,290,500 | — | — |
| 2026-05-26 | $15.69 | $24.55 | 2,093,800 | — | — |
| 2026-05-22 | $15.71 | $24.58 | 1,312,900 | — | — |
| 2026-05-21 | $15.70 | $24.57 | 2,822,900 | — | — |
| 2026-05-20 | $15.71 | $24.58 | 5,080,400 | — | — |
| 2026-05-19 | $15.67 | $24.52 | 2,235,800 | — | — |
| 2026-05-18 | $15.67 | $24.52 | 2,131,400 | — | — |
| 2026-05-15 | $15.66 | $24.50 | 3,201,100 | — | — |
| 2026-05-14 | $15.66 | $24.50 | 2,750,700 | — | — |
| 2026-05-13 | $15.65 | $24.49 | 2,689,900 | — | — |
| 2026-05-12 | $15.63 | $24.46 | 3,646,700 | — | — |
| 2026-05-11 | $15.65 | $24.49 | 2,250,900 | — | — |
| 2026-05-08 | $15.63 | $24.46 | 1,980,300 | — | — |
| 2026-05-07 | $15.64 | $24.47 | 6,930,800 | — | — |
| 2026-05-06 | $15.63 | $24.46 | 4,470,700 | — | — |
| 2026-05-05 | $15.60 | $24.41 | 1,714,500 | — | — |
| 2026-05-04 | $15.54 | $24.32 | 1,445,000 | — | — |
| 2026-05-01 | $15.55 | $24.33 | 3,152,700 | — | — |
| 2026-04-30 | $15.56 | $24.35 | 2,601,900 | — | — |
| 2026-04-29 | $15.56 | $24.35 | 4,089,100 | — | — |
| 2026-04-28 | $15.57 | $24.36 | 4,761,300 | — | — |
| 2026-04-27 | $15.60 | $24.41 | 2,907,100 | — | — |
| 2026-04-24 | $15.60 | $24.41 | 2,120,800 | — | — |
| 2026-04-23 | $15.61 | $24.42 | 4,254,200 | — | — |
| 2026-04-22 | $15.61 | $24.42 | 3,183,900 | — | — |
| 2026-04-21 | $15.61 | $24.42 | 9,232,300 | — | — |
| 2026-04-20 | $15.59 | $24.39 | 3,381,100 | — | — |
| 2026-04-17 | $15.59 | $24.39 | 4,557,100 | — | — |
| 2026-04-16 | $15.58 | $24.38 | 5,449,400 | — | — |
| 2026-04-15 | $15.59 | $24.39 | 1,437,000 | — | — |