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
- 2003-07-15 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 | — | — | — | $18.32 | 4,031 |
| 2026-09-03 | — | — | — | $18.20 | 1,416 |
| 2026-09-02 | — | — | — | $18.58 | 1,186 |
| 2026-09-01 | — | — | — | $18.48 | 3,008 |
| 2026-08-31 | — | — | — | $18.84 | 2,112 |
| 2026-08-28 | — | — | — | $18.98 | 2,818 |
| 2026-08-27 | $19.08 | $19.08 | 44,600 | $19.02 | 1,213 |
| 2026-08-26 | $19.05 | $19.05 | 82,000 | $19.15 | 931 |
| 2026-08-25 | $19.29 | $19.29 | 30,000 | $19.24 | 1,060 |
| 2026-08-24 | $19.17 | $19.17 | 72,800 | $19.17 | 1,278 |
| 2026-08-21 | $19.02 | $19.02 | 62,800 | $19.53 | 1,638 |
| 2026-08-20 | $19.03 | $19.03 | 54,000 | $19.06 | 2,295 |
| 2026-08-19 | $19.12 | $19.12 | 52,900 | $19.46 | 1,144 |
| 2026-08-18 | $19.24 | $19.24 | 120,600 | $19.60 | 2,678 |
| 2026-08-17 | $20.00 | $20.00 | 240,100 | $18.68 | 2,991 |
| 2026-08-14 | $18.00 | $18.00 | 62,100 | $17.60 | 1,890 |
| 2026-08-13 | $18.00 | $18.00 | 91,700 | $18.50 | 3,168 |
| 2026-08-12 | $18.05 | $18.05 | 148,700 | $17.95 | 2,284 |
| 2026-08-11 | $17.30 | $17.30 | 92,800 | $16.26 | 3,019 |
| 2026-08-10 | $16.00 | $16.00 | 69,600 | $16.10 | 1,951 |
| 2026-08-07 | $14.47 | $14.47 | 12,700 | $14.80 | 226 |
| 2026-08-06 | $14.45 | $14.45 | 13,200 | $14.59 | 380 |
| 2026-08-05 | $14.49 | $14.49 | 24,100 | $14.52 | 443 |
| 2026-08-04 | $14.57 | $14.57 | 35,600 | $15.08 | 435 |
| 2026-08-03 | $14.79 | $14.79 | 30,900 | $14.39 | 1,031 |
| 2026-07-31 | $14.24 | $14.24 | 21,800 | $14.62 | 175 |
| 2026-07-30 | $14.41 | $14.41 | 11,900 | $14.78 | 236 |
| 2026-07-29 | $14.49 | $14.49 | 54,400 | $14.84 | 937 |
| 2026-07-28 | $15.06 | $15.06 | 18,000 | $15.32 | 225 |
| 2026-07-27 | $14.89 | $14.89 | 14,200 | $15.56 | 530 |
| 2026-07-24 | $15.23 | $15.23 | 10,000 | $15.25 | 148 |
| 2026-07-23 | $15.07 | $15.07 | 18,500 | $15.06 | 599 |
| 2026-07-22 | $15.22 | $15.22 | 24,300 | $15.59 | 1,207 |
| 2026-07-21 | $15.51 | $15.51 | 21,700 | $15.83 | 348 |
| 2026-07-20 | $15.43 | $15.43 | 32,600 | $16.19 | 599 |
| 2026-07-17 | $16.06 | $16.06 | 89,200 | — | — |
| 2026-07-16 | $16.13 | $16.13 | 33,500 | — | — |
| 2026-07-15 | $16.00 | $16.00 | 50,100 | — | — |
| 2026-07-14 | $15.50 | $15.50 | 27,500 | — | — |
| 2026-07-13 | $15.39 | $15.39 | 23,600 | — | — |
| 2026-07-10 | $15.50 | $15.50 | 54,100 | — | — |
| 2026-07-09 | $15.26 | $15.26 | 16,600 | — | — |
| 2026-07-08 | $15.20 | $15.20 | 31,900 | — | — |
| 2026-07-07 | $15.20 | $15.20 | 16,900 | — | — |
| 2026-07-06 | $14.92 | $14.92 | 12,600 | — | — |
| 2026-07-02 | $15.02 | $15.02 | 13,300 | — | — |
| 2026-07-01 | $15.24 | $15.24 | 18,700 | — | — |
| 2026-06-30 | $14.92 | $14.92 | 16,000 | — | — |
| 2026-06-29 | $15.05 | $15.05 | 17,800 | — | — |
| 2026-06-26 | $15.18 | $15.18 | 158,600 | — | — |
| 2026-06-25 | $14.80 | $14.80 | 31,300 | — | — |
| 2026-06-24 | $14.93 | $14.93 | 55,000 | — | — |
| 2026-06-23 | $14.89 | $14.89 | 26,800 | — | — |
| 2026-06-22 | $14.89 | $14.89 | 27,000 | — | — |
| 2026-06-18 | $15.00 | $15.00 | 56,500 | — | — |
| 2026-06-17 | $14.73 | $14.73 | 24,700 | — | — |
| 2026-06-16 | $14.77 | $14.77 | 15,500 | — | — |
| 2026-06-15 | $14.81 | $14.81 | 32,200 | — | — |
| 2026-06-12 | $14.95 | $14.95 | 22,900 | — | — |
| 2026-06-11 | $14.88 | $14.88 | 25,800 | — | — |
| 2026-06-10 | $14.86 | $14.86 | 36,400 | — | — |
| 2026-06-09 | $15.01 | $15.01 | 26,000 | — | — |
| 2026-06-08 | $14.84 | $14.84 | 32,000 | — | — |
| 2026-06-05 | $14.68 | $14.68 | 29,100 | — | — |
| 2026-06-04 | $14.83 | $14.83 | 25,800 | — | — |
| 2026-06-03 | $14.37 | $14.37 | 35,900 | — | — |
| 2026-06-02 | $15.07 | $15.07 | 37,400 | — | — |
| 2026-06-01 | $14.32 | $14.32 | 114,700 | — | — |
| 2026-05-29 | $14.11 | $14.11 | 55,000 | — | — |
| 2026-05-28 | $14.46 | $14.46 | 64,600 | — | — |
| 2026-05-27 | $14.18 | $14.18 | 31,500 | — | — |
| 2026-05-26 | $14.54 | $14.54 | 30,900 | — | — |
| 2026-05-22 | $14.15 | $14.15 | 34,700 | — | — |
| 2026-05-21 | $14.19 | $14.19 | 64,500 | — | — |
| 2026-05-20 | $14.52 | $14.52 | 22,000 | — | — |
| 2026-05-19 | $14.49 | $14.49 | 10,200 | — | — |
| 2026-05-18 | $14.51 | $14.51 | 17,600 | — | — |
| 2026-05-15 | $14.33 | $14.33 | 21,100 | — | — |
| 2026-05-14 | $14.68 | $14.68 | 10,600 | — | — |
| 2026-05-13 | $14.61 | $14.61 | 32,900 | — | — |
| 2026-05-12 | $15.20 | $15.20 | 21,200 | — | — |
| 2026-05-11 | $14.90 | $14.90 | 27,300 | — | — |
| 2026-05-08 | $15.42 | $15.42 | 25,400 | — | — |
| 2026-05-07 | $15.05 | $15.05 | 15,000 | — | — |
| 2026-05-06 | $14.76 | $14.76 | 20,300 | — | — |
| 2026-05-05 | $14.95 | $14.95 | 19,900 | — | — |
| 2026-05-04 | $14.49 | $14.49 | 18,000 | — | — |
| 2026-05-01 | $14.81 | $14.81 | 13,400 | — | — |
| 2026-04-30 | $14.88 | $14.88 | 22,400 | — | — |
| 2026-04-29 | $14.47 | $14.47 | 26,500 | — | — |
| 2026-04-28 | $14.79 | $14.79 | 6,300 | — | — |
| 2026-04-27 | $14.88 | $14.88 | 13,100 | — | — |
| 2026-04-24 | $14.73 | $14.73 | 29,100 | — | — |
| 2026-04-23 | $14.93 | $14.93 | 12,200 | — | — |
| 2026-04-22 | $14.45 | $14.45 | 21,800 | — | — |
| 2026-04-21 | $14.54 | $14.54 | 23,000 | — | — |
| 2026-04-20 | $14.89 | $14.89 | 18,500 | — | — |
| 2026-04-17 | $15.03 | $15.03 | 14,500 | — | — |
| 2026-04-16 | $14.74 | $14.74 | 55,300 | — | — |
| 2026-04-15 | $15.12 | $15.12 | 17,100 | — | — |
| 2026-04-14 | $15.20 | $15.20 | 15,300 | — | — |
| 2026-04-13 | $15.58 | $15.58 | 21,100 | — | — |
| 2026-04-10 | $15.48 | $15.48 | 22,300 | — | — |
| 2026-04-09 | $15.76 | $15.76 | 31,500 | — | — |
| 2026-04-08 | $15.26 | $15.26 | 26,100 | — | — |
| 2026-04-07 | $14.76 | $14.76 | 26,000 | — | — |
| 2026-04-06 | $14.77 | $14.77 | 14,100 | — | — |
| 2026-04-02 | $15.03 | $15.03 | 9,800 | — | — |
| 2026-04-01 | $14.84 | $14.84 | 26,200 | — | — |
| 2026-03-31 | $15.00 | $15.00 | 19,500 | — | — |
| 2026-03-30 | $14.66 | $14.66 | 23,300 | — | — |
| 2026-03-27 | $14.62 | $14.62 | 37,600 | — | — |
| 2026-03-26 | $14.70 | $14.70 | 14,800 | — | — |
| 2026-03-25 | $14.91 | $14.91 | 20,200 | — | — |
| 2026-03-24 | $14.85 | $14.85 | 47,000 | — | — |
| 2026-03-23 | $14.98 | $14.98 | 53,100 | — | — |
| 2026-03-20 | $14.55 | $14.55 | 73,900 | — | — |
| 2026-03-19 | $14.62 | $14.62 | 22,600 | — | — |
| 2026-03-18 | $14.05 | $14.05 | 33,600 | — | — |
| 2026-03-17 | $14.63 | $14.63 | 17,600 | — | — |
| 2026-03-16 | $14.51 | $14.51 | 39,100 | — | — |
| 2026-03-13 | $14.67 | $14.67 | 26,800 | — | — |
| 2026-03-12 | $15.04 | $15.04 | 107,700 | — | — |
| 2026-03-11 | $14.81 | $14.81 | 25,400 | — | — |
| 2026-03-10 | $14.94 | $14.94 | 15,100 | — | — |
| 2026-03-09 | $15.27 | $15.27 | 30,800 | — | — |
| 2026-03-06 | $15.47 | $15.47 | 25,500 | — | — |
| 2026-03-05 | $15.60 | $15.60 | 26,500 | — | — |
| 2026-03-04 | $15.91 | $15.91 | 23,400 | — | — |
| 2026-03-03 | $15.84 | $15.84 | 18,700 | — | — |
| 2026-03-02 | $16.15 | $16.15 | 28,500 | — | — |
| 2026-02-27 | $15.62 | $15.62 | 34,000 | — | — |
| 2026-02-26 | $16.06 | $16.06 | 17,300 | — | — |
| 2026-02-25 | $15.99 | $15.99 | 29,100 | — | — |
| 2026-02-24 | $15.50 | $15.50 | 14,100 | — | — |
| 2026-02-23 | $15.17 | $15.17 | 40,200 | — | — |
| 2026-02-20 | $15.52 | $15.52 | 28,900 | — | — |
| 2026-02-19 | $15.08 | $15.08 | 24,900 | — | — |
| 2026-02-18 | $15.14 | $15.14 | 30,900 | — | — |
| 2026-02-17 | $15.08 | $15.08 | 30,700 | — | — |
| 2026-02-13 | $15.18 | $15.18 | 15,400 | — | — |
| 2026-02-12 | $15.12 | $15.12 | 22,700 | — | — |
| 2026-02-11 | $15.62 | $15.62 | 14,000 | — | — |
| 2026-02-10 | $15.28 | $15.28 | 41,900 | — | — |
| 2026-02-09 | $14.90 | $14.90 | 22,900 | — | — |
| 2026-02-06 | $15.20 | $15.20 | 107,300 | — | — |
| 2026-02-05 | $13.55 | $13.55 | 25,500 | — | — |
| 2026-02-04 | $14.08 | $14.08 | 18,900 | — | — |
| 2026-02-03 | $14.38 | $14.38 | 16,200 | — | — |
| 2026-02-02 | $14.31 | $14.31 | 29,200 | — | — |
| 2026-01-30 | $14.34 | $14.34 | 52,100 | — | — |
| 2026-01-29 | $13.91 | $13.91 | 13,800 | — | — |
| 2026-01-28 | $13.53 | $13.53 | 31,500 | — | — |
| 2026-01-27 | $13.45 | $13.45 | 29,600 | — | — |
| 2026-01-26 | $13.60 | $13.60 | 29,700 | — | — |
| 2026-01-23 | $13.90 | $13.90 | 12,300 | — | — |
| 2026-01-22 | $14.05 | $14.05 | 23,100 | — | — |
| 2026-01-21 | $14.03 | $14.03 | 24,600 | — | — |
| 2026-01-20 | $13.39 | $13.39 | 19,000 | — | — |
| 2026-01-16 | $13.99 | $13.99 | 19,500 | — | — |
| 2026-01-15 | $14.11 | $14.11 | 30,700 | — | — |
| 2026-01-14 | $13.80 | $13.80 | 17,800 | — | — |
| 2026-01-13 | $13.66 | $13.66 | 21,700 | — | — |
| 2026-01-12 | $13.72 | $13.72 | 16,100 | — | — |
| 2026-01-09 | $13.66 | $13.66 | 28,100 | — | — |
| 2026-01-08 | $13.84 | $13.84 | 33,400 | — | — |
| 2026-01-07 | $13.15 | $13.15 | 24,500 | — | — |
| 2026-01-06 | $13.24 | $13.24 | 47,300 | — | — |
| 2026-01-05 | $13.13 | $13.13 | 37,400 | — | — |
| 2026-01-02 | $13.21 | $13.21 | 32,200 | — | — |