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
- 2010-10-07 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 | — | — | — | $12.63 | 33,223 |
| 2026-09-03 | — | — | — | $12.79 | 47,230 |
| 2026-09-02 | — | — | — | $12.95 | 45,789 |
| 2026-09-01 | — | — | — | $13.06 | 33,456 |
| 2026-08-31 | — | — | — | $13.55 | 115,264 |
| 2026-08-28 | — | — | — | $13.65 | 46,002 |
| 2026-08-27 | $13.64 | $13.64 | 903,600 | $13.45 | 46,587 |
| 2026-08-26 | $13.52 | $13.52 | 668,200 | $13.92 | 33,690 |
| 2026-08-25 | $14.21 | $14.21 | 1,238,700 | $13.80 | 61,833 |
| 2026-08-24 | $14.43 | $14.43 | 1,235,200 | $13.54 | 41,574 |
| 2026-08-21 | $13.58 | $13.58 | 1,644,400 | $15.00 | 135,890 |
| 2026-08-20 | $14.98 | $14.98 | 1,782,500 | $14.10 | 60,676 |
| 2026-08-19 | $14.05 | $14.05 | 952,000 | $13.79 | 49,719 |
| 2026-08-18 | $13.89 | $13.89 | 701,000 | $13.82 | 59,436 |
| 2026-08-17 | $14.24 | $14.24 | 953,200 | $14.96 | 37,512 |
| 2026-08-14 | $14.64 | $14.64 | 730,600 | $14.91 | 69,934 |
| 2026-08-13 | $14.92 | $14.92 | 1,334,300 | $14.37 | 79,332 |
| 2026-08-12 | $14.60 | $14.60 | 1,012,500 | $14.49 | 38,618 |
| 2026-08-11 | $14.54 | $14.54 | 606,800 | $14.59 | 30,336 |
| 2026-08-10 | $14.62 | $14.62 | 1,138,600 | $14.49 | 46,660 |
| 2026-08-07 | $14.72 | $14.72 | 1,590,700 | $14.07 | 48,998 |
| 2026-08-06 | $13.55 | $13.55 | 835,200 | $13.12 | 25,457 |
| 2026-08-05 | $13.28 | $13.28 | 1,161,200 | $13.21 | 38,828 |
| 2026-08-04 | $13.41 | $13.41 | 1,755,600 | $13.39 | 75,303 |
| 2026-08-03 | $13.75 | $13.75 | 1,838,200 | $12.79 | 85,786 |
| 2026-07-31 | $12.17 | $12.17 | 635,200 | $12.05 | 25,498 |
| 2026-07-30 | $12.11 | $12.11 | 654,000 | $12.23 | 48,295 |
| 2026-07-29 | $11.97 | $11.97 | 1,023,800 | $12.19 | 121,031 |
| 2026-07-28 | $11.85 | $11.85 | 1,192,500 | $12.03 | 86,197 |
| 2026-07-27 | $12.05 | $12.05 | 1,081,400 | $11.82 | 44,152 |
| 2026-07-24 | $11.67 | $11.67 | 1,065,100 | $11.92 | 47,632 |
| 2026-07-23 | $11.91 | $11.91 | 658,600 | $12.29 | 27,995 |
| 2026-07-22 | $12.00 | $12.00 | 466,300 | $12.31 | 17,631 |
| 2026-07-21 | $11.86 | $11.86 | 570,600 | $12.46 | 37,850 |
| 2026-07-20 | $12.29 | $12.29 | 556,200 | $12.11 | 21,435 |
| 2026-07-17 | $12.14 | $12.14 | 612,500 | — | — |
| 2026-07-16 | $11.92 | $11.92 | 497,600 | — | — |
| 2026-07-15 | $12.10 | $12.10 | 380,400 | — | — |
| 2026-07-14 | $11.84 | $11.84 | 577,500 | — | — |
| 2026-07-13 | $11.63 | $11.63 | 824,200 | — | — |
| 2026-07-10 | $12.40 | $12.40 | 614,000 | — | — |
| 2026-07-09 | $12.27 | $12.27 | 649,400 | — | — |
| 2026-07-08 | $11.88 | $11.88 | 1,167,900 | — | — |
| 2026-07-07 | $12.19 | $12.19 | 891,600 | — | — |
| 2026-07-06 | $12.33 | $12.33 | 843,200 | — | — |
| 2026-07-02 | $12.25 | $12.25 | 1,339,500 | — | — |
| 2026-07-01 | $12.70 | $12.70 | 1,128,100 | — | — |
| 2026-06-30 | $13.39 | $13.39 | 1,093,500 | — | — |
| 2026-06-29 | $13.05 | $13.05 | 803,100 | — | — |
| 2026-06-26 | $12.84 | $12.84 | 599,300 | — | — |
| 2026-06-25 | $13.12 | $13.12 | 953,300 | — | — |
| 2026-06-24 | $13.38 | $13.38 | 674,500 | — | — |
| 2026-06-23 | $13.47 | $13.47 | 1,065,400 | — | — |
| 2026-06-22 | $13.90 | $13.90 | 745,200 | — | — |
| 2026-06-18 | $14.18 | $14.18 | 1,793,900 | — | — |
| 2026-06-17 | $14.46 | $14.46 | 579,500 | — | — |
| 2026-06-16 | $14.79 | $14.79 | 1,012,000 | — | — |
| 2026-06-15 | $15.46 | $15.46 | 801,100 | — | — |
| 2026-06-12 | $15.71 | $15.71 | 772,600 | — | — |
| 2026-06-11 | $15.43 | $15.43 | 1,874,600 | — | — |
| 2026-06-10 | $14.46 | $14.46 | 1,733,800 | — | — |
| 2026-06-09 | $14.39 | $14.39 | 1,783,300 | — | — |
| 2026-06-08 | $15.57 | $15.57 | 1,370,200 | — | — |
| 2026-06-05 | $16.32 | $16.32 | 1,429,000 | — | — |
| 2026-06-04 | $16.88 | $16.88 | 1,949,100 | — | — |
| 2026-06-03 | $16.06 | $16.06 | 899,700 | — | — |
| 2026-06-02 | $16.80 | $16.80 | 622,400 | — | — |
| 2026-06-01 | $16.38 | $16.38 | 564,200 | — | — |
| 2026-05-29 | $16.64 | $16.64 | 908,800 | — | — |
| 2026-05-28 | $16.95 | $16.95 | 762,800 | — | — |
| 2026-05-27 | $17.43 | $17.43 | 501,600 | — | — |
| 2026-05-26 | $17.87 | $17.87 | 480,200 | — | — |
| 2026-05-22 | $17.78 | $17.78 | 706,300 | — | — |
| 2026-05-21 | $17.96 | $17.96 | 823,500 | — | — |
| 2026-05-20 | $17.50 | $17.50 | 1,189,600 | — | — |
| 2026-05-19 | $17.08 | $17.08 | 525,000 | — | — |
| 2026-05-18 | $17.45 | $17.45 | 1,509,700 | — | — |
| 2026-05-15 | $18.19 | $18.19 | 669,900 | — | — |
| 2026-05-14 | $18.75 | $18.75 | 546,100 | — | — |
| 2026-05-13 | $19.14 | $19.14 | 1,042,800 | — | — |
| 2026-05-12 | $18.71 | $18.71 | 669,900 | — | — |
| 2026-05-11 | $19.21 | $19.21 | 1,040,200 | — | — |
| 2026-05-08 | $18.64 | $18.64 | 789,700 | — | — |
| 2026-05-07 | $18.39 | $18.39 | 1,313,200 | — | — |
| 2026-05-06 | $19.35 | $19.35 | 918,000 | — | — |
| 2026-05-05 | $20.01 | $20.01 | 582,900 | — | — |
| 2026-05-04 | $19.95 | $19.95 | 936,700 | — | — |
| 2026-05-01 | $19.14 | $19.14 | 693,200 | — | — |
| 2026-04-30 | $19.22 | $19.22 | 755,300 | — | — |
| 2026-04-29 | $19.35 | $19.35 | 3,444,800 | — | — |
| 2026-04-28 | $21.95 | $21.95 | 486,900 | — | — |
| 2026-04-27 | $22.04 | $22.04 | 517,100 | — | — |
| 2026-04-24 | $22.99 | $22.99 | 589,400 | — | — |
| 2026-04-23 | $23.06 | $23.06 | 721,700 | — | — |
| 2026-04-22 | $23.24 | $23.24 | 2,109,400 | — | — |
| 2026-04-21 | $20.17 | $20.17 | 1,327,200 | — | — |
| 2026-04-20 | $22.18 | $22.18 | 464,300 | — | — |
| 2026-04-17 | $21.86 | $21.86 | 864,800 | — | — |
| 2026-04-16 | $21.47 | $21.47 | 803,200 | — | — |
| 2026-04-15 | $21.69 | $21.69 | 827,300 | — | — |
| 2026-04-14 | $21.21 | $21.21 | 433,400 | — | — |
| 2026-04-13 | $21.30 | $21.30 | 482,600 | — | — |
| 2026-04-10 | $20.70 | $20.70 | 351,200 | — | — |
| 2026-04-09 | $21.05 | $21.05 | 515,300 | — | — |
| 2026-04-08 | $21.33 | $21.33 | 438,000 | — | — |
| 2026-04-07 | $20.93 | $20.93 | 369,300 | — | — |
| 2026-04-06 | $20.87 | $20.87 | 254,400 | — | — |
| 2026-04-02 | $21.11 | $21.11 | 224,600 | — | — |
| 2026-04-01 | $21.39 | $21.39 | 319,900 | — | — |
| 2026-03-31 | $21.27 | $21.27 | 438,500 | — | — |
| 2026-03-30 | $20.68 | $20.68 | 436,900 | — | — |
| 2026-03-27 | $21.22 | $21.22 | 303,800 | — | — |
| 2026-03-26 | $21.26 | $21.26 | 491,700 | — | — |
| 2026-03-25 | $21.88 | $21.88 | 420,700 | — | — |
| 2026-03-24 | $21.26 | $21.26 | 570,800 | — | — |
| 2026-03-23 | $21.25 | $21.25 | 520,900 | — | — |
| 2026-03-20 | $20.74 | $20.74 | 1,541,400 | — | — |
| 2026-03-19 | $21.25 | $21.25 | 1,338,000 | — | — |
| 2026-03-18 | $22.17 | $22.17 | 1,195,100 | — | — |
| 2026-03-17 | $23.44 | $23.44 | 899,900 | — | — |
| 2026-03-16 | $23.44 | $23.44 | 417,500 | — | — |
| 2026-03-13 | $23.11 | $23.11 | 359,100 | — | — |
| 2026-03-12 | $23.47 | $23.47 | 447,400 | — | — |
| 2026-03-11 | $23.09 | $23.09 | 328,100 | — | — |
| 2026-03-10 | $23.00 | $23.00 | 725,800 | — | — |
| 2026-03-09 | $22.72 | $22.72 | 605,300 | — | — |
| 2026-03-06 | $22.16 | $22.16 | 1,099,400 | — | — |
| 2026-03-05 | $22.59 | $22.59 | 722,100 | — | — |
| 2026-03-04 | $23.51 | $23.51 | 845,800 | — | — |
| 2026-03-03 | $22.60 | $22.60 | 839,400 | — | — |
| 2026-03-02 | $23.82 | $23.82 | 499,200 | — | — |
| 2026-02-27 | $24.12 | $24.12 | 645,100 | — | — |
| 2026-02-26 | $23.95 | $23.95 | 1,068,500 | — | — |
| 2026-02-25 | $25.10 | $25.10 | 667,100 | — | — |
| 2026-02-24 | $25.58 | $25.58 | 798,200 | — | — |
| 2026-02-23 | $24.12 | $24.12 | 577,800 | — | — |
| 2026-02-20 | $24.35 | $24.35 | 485,600 | — | — |
| 2026-02-19 | $24.32 | $24.32 | 378,300 | — | — |
| 2026-02-18 | $24.14 | $24.14 | 373,600 | — | — |
| 2026-02-17 | $24.25 | $24.25 | 358,500 | — | — |
| 2026-02-13 | $24.88 | $24.88 | 420,700 | — | — |
| 2026-02-12 | $25.17 | $25.17 | 411,800 | — | — |
| 2026-02-11 | $25.83 | $25.83 | 470,000 | — | — |
| 2026-02-10 | $25.23 | $25.23 | 366,900 | — | — |
| 2026-02-09 | $25.02 | $25.02 | 788,000 | — | — |
| 2026-02-06 | $23.74 | $23.74 | 451,000 | — | — |
| 2026-02-05 | $23.49 | $23.49 | 505,100 | — | — |
| 2026-02-04 | $23.49 | $23.49 | 1,680,600 | — | — |
| 2026-02-03 | $23.37 | $23.37 | 1,677,800 | — | — |
| 2026-02-02 | $24.46 | $24.46 | 454,700 | — | — |
| 2026-01-30 | $24.72 | $24.72 | 451,000 | — | — |
| 2026-01-29 | $25.66 | $25.66 | 1,024,300 | — | — |
| 2026-01-28 | $26.54 | $26.54 | 654,200 | — | — |
| 2026-01-27 | $27.22 | $27.22 | 531,500 | — | — |
| 2026-01-26 | $27.20 | $27.20 | 717,900 | — | — |
| 2026-01-23 | $27.18 | $27.18 | 2,392,800 | — | — |
| 2026-01-22 | $25.17 | $25.17 | 603,400 | — | — |
| 2026-01-21 | $24.54 | $24.54 | 867,300 | — | — |
| 2026-01-20 | $24.68 | $24.68 | 705,700 | — | — |
| 2026-01-16 | $25.18 | $25.18 | 895,600 | — | — |
| 2026-01-15 | $25.59 | $25.59 | 1,045,500 | — | — |
| 2026-01-14 | $25.61 | $25.61 | 612,300 | — | — |
| 2026-01-13 | $25.96 | $25.96 | 614,200 | — | — |
| 2026-01-12 | $26.22 | $26.22 | 728,200 | — | — |
| 2026-01-09 | $25.58 | $25.58 | 667,200 | — | — |
| 2026-01-08 | $25.86 | $25.86 | 2,253,600 | — | — |
| 2026-01-07 | $29.19 | $29.19 | 500,100 | — | — |
| 2026-01-06 | $29.61 | $29.61 | 563,000 | — | — |
| 2026-01-05 | $29.96 | $29.96 | 809,800 | — | — |
| 2026-01-02 | $29.66 | $29.66 | 562,800 | — | — |