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
- 2006-11-01 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 | — | — | — | $16.21 | 6,236 |
| 2026-09-03 | — | — | — | $16.09 | 9,908 |
| 2026-09-02 | — | — | — | $15.84 | 7,308 |
| 2026-09-01 | — | — | — | $15.87 | 9,153 |
| 2026-08-31 | — | — | — | $16.16 | 6,821 |
| 2026-08-28 | — | — | — | $16.07 | 9,312 |
| 2026-08-27 | $15.93 | $25.16 | 110,500 | $15.93 | 9,250 |
| 2026-08-26 | $16.11 | $25.45 | 130,100 | $15.97 | 7,681 |
| 2026-08-25 | $16.06 | $25.37 | 177,000 | $16.16 | 8,999 |
| 2026-08-24 | $16.30 | $25.75 | 163,300 | $16.23 | 21,483 |
| 2026-08-21 | $16.15 | $25.51 | 283,000 | $16.28 | 9,505 |
| 2026-08-20 | $16.17 | $25.54 | 143,000 | $16.06 | 6,207 |
| 2026-08-19 | $16.14 | $25.49 | 143,700 | $16.46 | 9,893 |
| 2026-08-18 | $16.53 | $26.11 | 125,200 | $16.54 | 4,797 |
| 2026-08-17 | $16.64 | $26.28 | 125,300 | $16.49 | 6,787 |
| 2026-08-14 | $16.66 | $26.32 | 183,900 | $16.69 | 10,390 |
| 2026-08-13 | $16.67 | $26.33 | 264,600 | $16.80 | 16,028 |
| 2026-08-12 | $16.59 | $26.21 | 152,200 | $16.48 | 12,433 |
| 2026-08-11 | $16.33 | $25.79 | 182,300 | $16.32 | 8,806 |
| 2026-08-10 | $16.15 | $25.51 | 151,700 | $16.25 | 3,595 |
| 2026-08-07 | $16.25 | $25.67 | 142,700 | $16.17 | 7,765 |
| 2026-08-06 | $16.29 | $25.57 | 200,800 | $16.53 | 8,668 |
| 2026-08-05 | $16.43 | $25.79 | 179,000 | $16.36 | 21,399 |
| 2026-08-04 | $16.40 | $25.75 | 176,900 | $16.27 | 4,741 |
| 2026-08-03 | $16.34 | $25.65 | 234,500 | $16.26 | 13,580 |
| 2026-07-31 | $16.02 | $25.15 | 159,300 | $15.89 | 15,559 |
| 2026-07-30 | $15.90 | $24.96 | 109,700 | $16.11 | 5,411 |
| 2026-07-29 | $16.04 | $25.18 | 196,300 | $16.03 | 15,003 |
| 2026-07-28 | $16.00 | $25.12 | 238,100 | $15.61 | 11,947 |
| 2026-07-27 | $15.80 | $24.80 | 256,400 | $15.64 | 16,805 |
| 2026-07-24 | $15.34 | $24.08 | 298,800 | $15.25 | 20,527 |
| 2026-07-23 | $15.69 | $24.63 | 192,700 | $15.85 | 14,093 |
| 2026-07-22 | $15.75 | $24.73 | 148,300 | $16.06 | 14,646 |
| 2026-07-21 | $16.05 | $25.20 | 123,100 | $15.97 | 9,258 |
| 2026-07-20 | $16.00 | $25.12 | 119,200 | $16.19 | 6,513 |
| 2026-07-17 | $16.16 | $25.37 | 145,700 | — | — |
| 2026-07-16 | $16.34 | $25.65 | 204,500 | — | — |
| 2026-07-15 | $15.79 | $24.79 | 151,500 | — | — |
| 2026-07-14 | $15.67 | $24.60 | 143,400 | — | — |
| 2026-07-13 | $15.76 | $24.74 | 122,300 | — | — |
| 2026-07-10 | $15.74 | $24.71 | 110,900 | — | — |
| 2026-07-09 | $15.68 | $24.62 | 142,700 | — | — |
| 2026-07-08 | $15.42 | $24.21 | 176,400 | — | — |
| 2026-07-07 | $15.74 | $24.71 | 152,600 | — | — |
| 2026-07-06 | $15.98 | $25.09 | 239,700 | — | — |
| 2026-07-02 | $15.82 | $24.84 | 181,200 | — | — |
| 2026-07-01 | $16.37 | $25.70 | 200,300 | — | — |
| 2026-06-30 | $16.37 | $25.70 | 182,200 | — | — |
| 2026-06-29 | $16.56 | $26.00 | 344,400 | — | — |
| 2026-06-26 | $16.65 | $26.14 | 1,935,500 | — | — |
| 2026-06-25 | $15.75 | $24.73 | 159,900 | — | — |
| 2026-06-24 | $15.68 | $24.62 | 253,700 | — | — |
| 2026-06-23 | $15.65 | $24.57 | 239,900 | — | — |
| 2026-06-22 | $15.48 | $24.30 | 149,000 | — | — |
| 2026-06-18 | $15.45 | $24.25 | 188,600 | — | — |
| 2026-06-17 | $15.23 | $23.91 | 294,800 | — | — |
| 2026-06-16 | $15.45 | $24.25 | 157,500 | — | — |
| 2026-06-15 | $15.35 | $24.10 | 201,800 | — | — |
| 2026-06-12 | $15.74 | $24.71 | 210,900 | — | — |
| 2026-06-11 | $15.43 | $24.22 | 209,600 | — | — |
| 2026-06-10 | $15.23 | $23.91 | 304,300 | — | — |
| 2026-06-09 | $15.18 | $23.83 | 383,200 | — | — |
| 2026-06-08 | $15.04 | $23.61 | 189,000 | — | — |
| 2026-06-05 | $15.00 | $23.55 | 260,900 | — | — |
| 2026-06-04 | $14.94 | $23.45 | 193,100 | — | — |
| 2026-06-03 | $14.38 | $22.57 | 246,700 | — | — |
| 2026-06-02 | $14.89 | $23.38 | 568,600 | — | — |
| 2026-06-01 | $14.47 | $22.72 | 298,900 | — | — |
| 2026-05-29 | $14.43 | $22.65 | 157,000 | — | — |
| 2026-05-28 | $14.40 | $22.61 | 150,600 | — | — |
| 2026-05-27 | $14.56 | $22.86 | 112,900 | — | — |
| 2026-05-26 | $14.46 | $22.70 | 120,200 | — | — |
| 2026-05-22 | $14.33 | $22.50 | 155,100 | — | — |
| 2026-05-21 | $14.37 | $22.56 | 205,200 | — | — |
| 2026-05-20 | $14.15 | $22.21 | 247,900 | — | — |
| 2026-05-19 | $14.02 | $22.01 | 172,000 | — | — |
| 2026-05-18 | $13.95 | $21.90 | 103,100 | — | — |
| 2026-05-15 | $13.82 | $21.70 | 123,600 | — | — |
| 2026-05-14 | $14.12 | $22.17 | 194,100 | — | — |
| 2026-05-13 | $13.97 | $21.93 | 221,500 | — | — |
| 2026-05-12 | $13.92 | $21.85 | 188,400 | — | — |
| 2026-05-11 | $14.13 | $22.18 | 181,700 | — | — |
| 2026-05-08 | $14.46 | $22.70 | 164,400 | — | — |
| 2026-05-07 | $14.59 | $22.75 | 218,400 | — | — |
| 2026-05-06 | $14.73 | $22.97 | 136,300 | — | — |
| 2026-05-05 | $14.57 | $22.72 | 217,000 | — | — |
| 2026-05-04 | $14.49 | $22.59 | 215,400 | — | — |
| 2026-05-01 | $14.70 | $22.92 | 228,500 | — | — |
| 2026-04-30 | $14.66 | $22.86 | 226,600 | — | — |
| 2026-04-29 | $14.59 | $22.75 | 292,500 | — | — |
| 2026-04-28 | $14.84 | $23.14 | 432,500 | — | — |
| 2026-04-27 | $14.71 | $22.93 | 635,800 | — | — |
| 2026-04-24 | $14.34 | $22.36 | 1,286,900 | — | — |
| 2026-04-23 | $13.92 | $21.70 | 134,900 | — | — |
| 2026-04-22 | $13.87 | $21.62 | 177,700 | — | — |
| 2026-04-21 | $14.00 | $21.83 | 261,100 | — | — |
| 2026-04-20 | $14.14 | $22.05 | 363,400 | — | — |
| 2026-04-17 | $14.04 | $21.89 | 239,200 | — | — |
| 2026-04-16 | $13.88 | $21.64 | 234,100 | — | — |
| 2026-04-15 | $14.11 | $22.00 | 139,900 | — | — |
| 2026-04-14 | $13.77 | $21.47 | 125,500 | — | — |
| 2026-04-13 | $13.84 | $21.58 | 205,900 | — | — |
| 2026-04-10 | $13.87 | $21.62 | 186,800 | — | — |
| 2026-04-09 | $14.03 | $21.87 | 482,400 | — | — |
| 2026-04-08 | $14.03 | $21.87 | 209,900 | — | — |
| 2026-04-07 | $13.60 | $21.20 | 194,800 | — | — |
| 2026-04-06 | $13.50 | $21.05 | 227,800 | — | — |
| 2026-04-02 | $13.36 | $20.83 | 135,700 | — | — |
| 2026-04-01 | $13.38 | $20.86 | 101,800 | — | — |
| 2026-03-31 | $13.28 | $20.71 | 134,200 | — | — |
| 2026-03-30 | $13.13 | $20.47 | 193,400 | — | — |
| 2026-03-27 | $13.07 | $20.38 | 63,800 | — | — |
| 2026-03-26 | $13.24 | $20.64 | 101,400 | — | — |
| 2026-03-25 | $13.25 | $20.66 | 86,200 | — | — |
| 2026-03-24 | $13.18 | $20.55 | 127,000 | — | — |
| 2026-03-23 | $13.06 | $20.36 | 191,500 | — | — |
| 2026-03-20 | $12.76 | $19.89 | 147,000 | — | — |
| 2026-03-19 | $12.72 | $19.83 | 117,100 | — | — |
| 2026-03-18 | $12.62 | $19.68 | 107,400 | — | — |
| 2026-03-17 | $12.78 | $19.93 | 90,100 | — | — |
| 2026-03-16 | $12.81 | $19.97 | 78,400 | — | — |
| 2026-03-13 | $12.78 | $19.93 | 63,200 | — | — |
| 2026-03-12 | $12.85 | $20.03 | 109,100 | — | — |
| 2026-03-11 | $12.80 | $19.96 | 51,700 | — | — |
| 2026-03-10 | $12.96 | $20.21 | 73,200 | — | — |
| 2026-03-09 | $12.92 | $20.14 | 110,200 | — | — |
| 2026-03-06 | $12.99 | $20.25 | 122,500 | — | — |
| 2026-03-05 | $13.14 | $20.49 | 78,200 | — | — |
| 2026-03-04 | $13.43 | $20.94 | 113,600 | — | — |
| 2026-03-03 | $13.25 | $20.66 | 108,200 | — | — |
| 2026-03-02 | $13.36 | $20.83 | 124,600 | — | — |
| 2026-02-27 | $13.21 | $20.60 | 113,500 | — | — |
| 2026-02-26 | $13.60 | $21.20 | 193,200 | — | — |
| 2026-02-25 | $13.57 | $21.16 | 70,900 | — | — |
| 2026-02-24 | $13.27 | $20.69 | 69,600 | — | — |
| 2026-02-23 | $13.35 | $20.81 | 76,900 | — | — |
| 2026-02-20 | $13.88 | $21.64 | 66,300 | — | — |
| 2026-02-19 | $13.76 | $21.45 | 73,700 | — | — |
| 2026-02-18 | $13.79 | $21.50 | 108,000 | — | — |
| 2026-02-17 | $14.00 | $21.83 | 149,000 | — | — |
| 2026-02-13 | $13.94 | $21.73 | 119,700 | — | — |
| 2026-02-12 | $14.01 | $21.69 | 126,500 | — | — |
| 2026-02-11 | $14.04 | $21.73 | 227,100 | — | — |
| 2026-02-10 | $14.10 | $21.83 | 238,500 | — | — |
| 2026-02-09 | $14.10 | $21.83 | 140,900 | — | — |
| 2026-02-06 | $14.26 | $22.07 | 83,500 | — | — |
| 2026-02-05 | $14.15 | $21.90 | 104,900 | — | — |
| 2026-02-04 | $14.31 | $22.15 | 98,900 | — | — |
| 2026-02-03 | $14.14 | $21.89 | 93,100 | — | — |
| 2026-02-02 | $14.10 | $21.83 | 241,800 | — | — |
| 2026-01-30 | $13.48 | $20.87 | 77,700 | — | — |
| 2026-01-29 | $13.58 | $21.02 | 49,300 | — | — |
| 2026-01-28 | $13.26 | $20.53 | 49,200 | — | — |
| 2026-01-27 | $13.50 | $20.90 | 27,300 | — | — |
| 2026-01-26 | $13.45 | $20.82 | 43,400 | — | — |
| 2026-01-23 | $13.77 | $21.32 | 56,200 | — | — |
| 2026-01-22 | $14.11 | $21.84 | 104,900 | — | — |
| 2026-01-21 | $14.02 | $21.70 | 179,900 | — | — |
| 2026-01-20 | $13.46 | $20.84 | 43,300 | — | — |
| 2026-01-16 | $13.73 | $21.25 | 75,800 | — | — |
| 2026-01-15 | $13.75 | $21.28 | 98,900 | — | — |
| 2026-01-14 | $13.45 | $20.82 | 56,900 | — | — |
| 2026-01-13 | $13.31 | $20.60 | 71,000 | — | — |
| 2026-01-12 | $13.30 | $20.59 | 40,800 | — | — |
| 2026-01-09 | $13.29 | $20.57 | 30,800 | — | — |
| 2026-01-08 | $13.42 | $20.77 | 38,500 | — | — |
| 2026-01-07 | $13.03 | $20.17 | 69,500 | — | — |
| 2026-01-06 | $13.06 | $20.22 | 68,900 | — | — |
| 2026-01-05 | $13.22 | $20.46 | 50,000 | — | — |
| 2026-01-02 | $13.05 | $20.20 | 135,600 | — | — |