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
- 2014-05-20 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 | — | — | — | $15.78 | 155,803 |
| 2026-09-03 | — | — | — | $15.99 | 126,838 |
| 2026-09-02 | — | — | — | $15.91 | 94,042 |
| 2026-09-01 | — | — | — | $15.97 | 136,832 |
| 2026-08-31 | — | — | — | $16.25 | 110,558 |
| 2026-08-28 | — | — | — | $16.38 | 134,232 |
| 2026-08-27 | $16.28 | $16.28 | 1,385,100 | $15.91 | 106,735 |
| 2026-08-26 | $15.99 | $15.99 | 1,252,200 | $15.64 | 96,663 |
| 2026-08-25 | $15.76 | $15.76 | 2,202,300 | $15.67 | 145,287 |
| 2026-08-24 | $15.47 | $15.47 | 1,731,800 | $15.61 | 80,857 |
| 2026-08-21 | $15.68 | $15.68 | 2,021,500 | $15.58 | 340,919 |
| 2026-08-20 | $15.54 | $15.54 | 3,054,400 | $15.60 | 281,420 |
| 2026-08-19 | $15.61 | $15.61 | 2,819,300 | $16.07 | 183,739 |
| 2026-08-18 | $15.93 | $15.93 | 2,829,500 | $16.20 | 217,006 |
| 2026-08-17 | $16.15 | $16.15 | 1,990,000 | $16.42 | 145,353 |
| 2026-08-14 | $16.43 | $16.43 | 2,643,500 | $16.32 | 227,361 |
| 2026-08-13 | $16.31 | $16.31 | 2,484,400 | $16.67 | 218,100 |
| 2026-08-12 | $16.84 | $16.84 | 2,647,100 | $16.78 | 242,806 |
| 2026-08-11 | $16.66 | $16.66 | 3,059,400 | $16.53 | 226,575 |
| 2026-08-10 | $16.65 | $16.65 | 4,672,800 | $16.69 | 434,756 |
| 2026-08-07 | $16.52 | $16.52 | 4,134,200 | $15.76 | 347,434 |
| 2026-08-06 | $15.39 | $15.39 | 6,345,200 | $15.60 | 483,977 |
| 2026-08-05 | $14.22 | $14.22 | 2,169,300 | $14.53 | 200,056 |
| 2026-08-04 | $14.41 | $14.41 | 2,001,100 | $14.18 | 132,024 |
| 2026-08-03 | $14.24 | $14.24 | 2,178,000 | $14.06 | 135,289 |
| 2026-07-31 | $14.12 | $14.12 | 1,995,900 | $13.85 | 130,813 |
| 2026-07-30 | $13.74 | $13.74 | 2,389,800 | $13.34 | 199,671 |
| 2026-07-29 | $13.34 | $13.34 | 2,050,300 | $13.89 | 160,406 |
| 2026-07-28 | $13.84 | $13.84 | 1,741,500 | $14.18 | 101,369 |
| 2026-07-27 | $14.19 | $14.19 | 1,713,800 | $14.27 | 133,129 |
| 2026-07-24 | $14.41 | $14.41 | 1,969,800 | $14.50 | 99,060 |
| 2026-07-23 | $14.40 | $14.40 | 3,152,600 | $14.30 | 220,525 |
| 2026-07-22 | $14.24 | $14.24 | 1,557,700 | $14.27 | 115,370 |
| 2026-07-21 | $14.25 | $14.25 | 1,780,200 | $13.86 | 106,702 |
| 2026-07-20 | $13.96 | $13.96 | 2,144,500 | $13.98 | 120,509 |
| 2026-07-17 | $13.93 | $13.93 | 3,893,800 | — | — |
| 2026-07-16 | $13.87 | $13.87 | 2,388,100 | — | — |
| 2026-07-15 | $13.60 | $13.60 | 2,712,100 | — | — |
| 2026-07-14 | $13.12 | $13.12 | 1,520,300 | — | — |
| 2026-07-13 | $13.05 | $13.05 | 1,673,900 | — | — |
| 2026-07-10 | $13.05 | $13.05 | 1,434,800 | — | — |
| 2026-07-09 | $12.84 | $12.84 | 1,465,400 | — | — |
| 2026-07-08 | $12.90 | $12.90 | 2,190,300 | — | — |
| 2026-07-07 | $12.66 | $12.66 | 2,346,000 | — | — |
| 2026-07-06 | $12.81 | $12.81 | 3,304,200 | — | — |
| 2026-07-02 | $12.60 | $12.60 | 2,940,800 | — | — |
| 2026-07-01 | $12.80 | $12.80 | 2,150,300 | — | — |
| 2026-06-30 | $12.97 | $12.97 | 3,220,800 | — | — |
| 2026-06-29 | $13.12 | $13.12 | 1,927,500 | — | — |
| 2026-06-26 | $13.55 | $13.55 | 5,001,800 | — | — |
| 2026-06-25 | $13.45 | $13.45 | 2,021,900 | — | — |
| 2026-06-24 | $13.09 | $13.09 | 6,526,100 | — | — |
| 2026-06-23 | $13.41 | $13.41 | 4,067,200 | — | — |
| 2026-06-22 | $13.71 | $13.71 | 4,833,800 | — | — |
| 2026-06-18 | $13.50 | $13.50 | 7,293,100 | — | — |
| 2026-06-17 | $13.52 | $13.52 | 3,404,300 | — | — |
| 2026-06-16 | $13.49 | $13.49 | 2,389,200 | — | — |
| 2026-06-15 | $13.70 | $13.70 | 3,375,400 | — | — |
| 2026-06-12 | $14.03 | $14.03 | 2,600,300 | — | — |
| 2026-06-11 | $13.66 | $13.66 | 2,050,200 | — | — |
| 2026-06-10 | $13.80 | $13.80 | 3,219,900 | — | — |
| 2026-06-09 | $13.49 | $13.49 | 3,210,800 | — | — |
| 2026-06-08 | $13.65 | $13.65 | 1,983,500 | — | — |
| 2026-06-05 | $13.23 | $13.23 | 1,949,000 | — | — |
| 2026-06-04 | $13.50 | $13.50 | 2,820,600 | — | — |
| 2026-06-03 | $13.23 | $13.23 | 2,458,300 | — | — |
| 2026-06-02 | $13.30 | $13.30 | 2,777,700 | — | — |
| 2026-06-01 | $12.93 | $12.93 | 3,251,000 | — | — |
| 2026-05-29 | $12.79 | $12.79 | 4,025,500 | — | — |
| 2026-05-28 | $13.26 | $13.26 | 3,570,900 | — | — |
| 2026-05-27 | $13.11 | $13.11 | 3,441,900 | — | — |
| 2026-05-26 | $13.17 | $13.17 | 3,062,100 | — | — |
| 2026-05-22 | $13.07 | $13.07 | 2,192,400 | — | — |
| 2026-05-21 | $12.89 | $12.89 | 4,833,300 | — | — |
| 2026-05-20 | $13.20 | $13.20 | 2,613,400 | — | — |
| 2026-05-19 | $13.03 | $13.03 | 2,873,500 | — | — |
| 2026-05-18 | $13.03 | $13.03 | 2,031,400 | — | — |
| 2026-05-15 | $13.14 | $13.14 | 3,162,000 | — | — |
| 2026-05-14 | $13.33 | $13.33 | 3,692,000 | — | — |
| 2026-05-13 | $13.14 | $13.14 | 3,240,000 | — | — |
| 2026-05-12 | $13.36 | $13.36 | 3,292,100 | — | — |
| 2026-05-11 | $13.13 | $13.13 | 4,191,300 | — | — |
| 2026-05-08 | $13.07 | $13.07 | 4,914,000 | — | — |
| 2026-05-07 | $13.05 | $13.05 | 8,327,600 | — | — |
| 2026-05-06 | $13.50 | $13.50 | 3,980,700 | — | — |
| 2026-05-05 | $13.61 | $13.61 | 2,673,400 | — | — |
| 2026-05-04 | $13.42 | $13.42 | 2,860,300 | — | — |
| 2026-05-01 | $13.41 | $13.41 | 2,754,100 | — | — |
| 2026-04-30 | $13.49 | $13.49 | 4,485,800 | — | — |
| 2026-04-29 | $13.10 | $13.10 | 2,768,600 | — | — |
| 2026-04-28 | $12.94 | $12.94 | 3,015,300 | — | — |
| 2026-04-27 | $12.71 | $12.71 | 2,422,900 | — | — |
| 2026-04-24 | $12.71 | $12.71 | 2,726,700 | — | — |
| 2026-04-23 | $12.44 | $12.44 | 1,449,400 | — | — |
| 2026-04-22 | $12.28 | $12.28 | 2,675,700 | — | — |
| 2026-04-21 | $11.94 | $11.94 | 2,461,500 | — | — |
| 2026-04-20 | $12.00 | $12.00 | 3,636,100 | — | — |
| 2026-04-17 | $11.95 | $11.95 | 5,131,900 | — | — |
| 2026-04-16 | $11.89 | $11.89 | 2,510,400 | — | — |
| 2026-04-15 | $11.98 | $11.98 | 3,300,400 | — | — |
| 2026-04-14 | $11.96 | $11.96 | 2,003,700 | — | — |
| 2026-04-13 | $12.38 | $12.38 | 1,696,000 | — | — |
| 2026-04-10 | $12.21 | $12.21 | 2,577,900 | — | — |
| 2026-04-09 | $12.25 | $12.25 | 2,879,600 | — | — |
| 2026-04-08 | $12.30 | $12.30 | 3,492,100 | — | — |
| 2026-04-07 | $12.28 | $12.28 | 2,624,600 | — | — |
| 2026-04-06 | $12.18 | $12.18 | 2,400,000 | — | — |
| 2026-04-02 | $12.08 | $12.08 | 2,105,100 | — | — |
| 2026-04-01 | $11.84 | $11.84 | 2,198,900 | — | — |
| 2026-03-31 | $11.91 | $11.91 | 2,552,800 | — | — |
| 2026-03-30 | $11.62 | $11.62 | 3,320,000 | — | — |
| 2026-03-27 | $12.25 | $12.25 | 2,670,700 | — | — |
| 2026-03-26 | $12.02 | $12.02 | 2,846,300 | — | — |
| 2026-03-25 | $12.12 | $12.12 | 2,560,700 | — | — |
| 2026-03-24 | $11.99 | $11.99 | 3,838,000 | — | — |
| 2026-03-23 | $11.75 | $11.75 | 2,899,700 | — | — |
| 2026-03-20 | $11.55 | $11.55 | 4,249,700 | — | — |
| 2026-03-19 | $11.80 | $11.80 | 3,952,400 | — | — |
| 2026-03-18 | $11.65 | $11.65 | 4,023,200 | — | — |
| 2026-03-17 | $11.12 | $11.12 | 5,042,000 | — | — |
| 2026-03-16 | $11.20 | $11.20 | 3,061,100 | — | — |
| 2026-03-13 | $11.39 | $11.39 | 3,180,800 | — | — |
| 2026-03-12 | $11.29 | $11.29 | 3,028,300 | — | — |
| 2026-03-11 | $11.65 | $11.65 | 2,220,100 | — | — |
| 2026-03-10 | $11.63 | $11.63 | 3,209,100 | — | — |
| 2026-03-09 | $11.82 | $11.82 | 3,546,000 | — | — |
| 2026-03-06 | $11.57 | $11.57 | 4,051,800 | — | — |
| 2026-03-05 | $12.05 | $12.05 | 3,326,400 | — | — |
| 2026-03-04 | $12.44 | $12.44 | 3,796,400 | — | — |
| 2026-03-03 | $12.33 | $12.33 | 4,034,600 | — | — |
| 2026-03-02 | $12.06 | $12.06 | 5,943,300 | — | — |
| 2026-02-27 | $11.78 | $11.78 | 5,707,000 | — | — |
| 2026-02-26 | $11.86 | $11.86 | 4,225,800 | — | — |
| 2026-02-25 | $11.68 | $11.68 | 4,532,000 | — | — |
| 2026-02-24 | $11.87 | $11.87 | 7,342,400 | — | — |
| 2026-02-23 | $11.85 | $11.85 | 14,211,800 | — | — |
| 2026-02-20 | $13.23 | $13.23 | 10,647,600 | — | — |
| 2026-02-19 | $16.36 | $16.36 | 1,945,700 | — | — |
| 2026-02-18 | $16.17 | $16.17 | 2,731,200 | — | — |
| 2026-02-17 | $16.13 | $16.13 | 1,352,100 | — | — |
| 2026-02-13 | $16.43 | $16.43 | 1,570,000 | — | — |
| 2026-02-12 | $16.16 | $16.16 | 1,534,000 | — | — |
| 2026-02-11 | $16.57 | $16.57 | 2,485,900 | — | — |
| 2026-02-10 | $16.36 | $16.36 | 2,366,000 | — | — |
| 2026-02-09 | $16.87 | $16.87 | 2,160,800 | — | — |
| 2026-02-06 | $16.76 | $16.76 | 1,789,000 | — | — |
| 2026-02-05 | $16.28 | $16.28 | 2,559,400 | — | — |
| 2026-02-04 | $16.05 | $16.05 | 1,427,900 | — | — |
| 2026-02-03 | $15.77 | $15.77 | 1,570,700 | — | — |
| 2026-02-02 | $15.56 | $15.56 | 2,178,600 | — | — |
| 2026-01-30 | $15.19 | $15.19 | 5,196,600 | — | — |
| 2026-01-29 | $15.07 | $15.07 | 2,261,300 | — | — |
| 2026-01-28 | $14.88 | $14.88 | 2,427,400 | — | — |
| 2026-01-27 | $14.83 | $14.83 | 1,621,900 | — | — |
| 2026-01-26 | $14.41 | $14.41 | 1,361,700 | — | — |
| 2026-01-23 | $14.61 | $14.61 | 1,790,500 | — | — |
| 2026-01-22 | $14.62 | $14.62 | 1,864,200 | — | — |
| 2026-01-21 | $14.41 | $14.41 | 2,090,800 | — | — |
| 2026-01-20 | $14.11 | $14.11 | 2,023,800 | — | — |
| 2026-01-16 | $14.34 | $14.34 | 6,450,500 | — | — |
| 2026-01-15 | $14.34 | $14.34 | 2,760,100 | — | — |
| 2026-01-14 | $13.80 | $13.80 | 3,877,100 | — | — |
| 2026-01-13 | $13.43 | $13.43 | 1,359,900 | — | — |
| 2026-01-12 | $13.52 | $13.52 | 1,837,700 | — | — |
| 2026-01-09 | $13.57 | $13.57 | 1,492,100 | — | — |
| 2026-01-08 | $13.70 | $13.70 | 1,843,200 | — | — |
| 2026-01-07 | $13.13 | $13.13 | 2,220,000 | — | — |
| 2026-01-06 | $13.57 | $13.57 | 2,159,200 | — | — |
| 2026-01-05 | $13.73 | $13.73 | 4,382,600 | — | — |
| 2026-01-02 | $13.36 | $13.36 | 1,695,000 | — | — |