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
- 2007-05-24 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 | — | — | — | $15.31 | 3,312 |
| 2026-09-03 | — | — | — | $15.50 | 3,619 |
| 2026-09-02 | — | — | — | $15.28 | 3,734 |
| 2026-09-01 | — | — | — | $15.33 | 3,055 |
| 2026-08-31 | — | — | — | $15.18 | 3,537 |
| 2026-08-28 | — | — | — | $15.35 | 2,715 |
| 2026-08-27 | $15.41 | $15.41 | 103,000 | $15.54 | 2,098 |
| 2026-08-26 | $15.40 | $15.40 | 88,400 | $15.41 | 2,547 |
| 2026-08-25 | $15.48 | $15.48 | 119,200 | $15.46 | 3,626 |
| 2026-08-24 | $15.52 | $15.52 | 92,900 | $15.49 | 2,306 |
| 2026-08-21 | $15.29 | $15.29 | 113,900 | $15.40 | 2,345 |
| 2026-08-20 | $15.38 | $15.38 | 109,300 | $15.18 | 4,419 |
| 2026-08-19 | $15.24 | $15.24 | 104,000 | $15.60 | 3,472 |
| 2026-08-18 | $15.60 | $15.60 | 139,300 | $15.75 | 7,217 |
| 2026-08-17 | $15.40 | $15.40 | 90,400 | $15.90 | 5,374 |
| 2026-08-14 | $15.76 | $15.76 | 72,000 | $15.89 | 2,198 |
| 2026-08-13 | $15.70 | $15.70 | 139,700 | $15.70 | 7,886 |
| 2026-08-12 | $15.46 | $15.46 | 96,100 | $15.45 | 4,519 |
| 2026-08-11 | $15.42 | $15.42 | 174,500 | $15.45 | 8,239 |
| 2026-08-10 | $15.35 | $15.35 | 143,600 | $15.53 | 5,663 |
| 2026-08-07 | $15.51 | $15.51 | 157,700 | $15.52 | 5,716 |
| 2026-08-06 | $15.64 | $15.64 | 210,200 | $16.12 | 11,156 |
| 2026-08-05 | $15.75 | $15.75 | 272,500 | $14.89 | 9,634 |
| 2026-08-04 | $16.36 | $16.36 | 132,500 | $16.52 | 7,404 |
| 2026-08-03 | $16.64 | $16.64 | 137,800 | $16.81 | 10,216 |
| 2026-07-31 | $16.65 | $16.65 | 114,300 | $16.80 | 2,351 |
| 2026-07-30 | $16.65 | $16.65 | 134,300 | $17.24 | 9,242 |
| 2026-07-29 | $17.45 | $17.45 | 164,800 | $17.44 | 8,729 |
| 2026-07-28 | $17.68 | $17.68 | 229,200 | $17.37 | 9,629 |
| 2026-07-27 | $17.19 | $17.19 | 111,300 | $17.09 | 3,616 |
| 2026-07-24 | $16.99 | $16.99 | 134,900 | $16.59 | 6,961 |
| 2026-07-23 | $16.35 | $16.35 | 158,400 | $16.06 | 9,769 |
| 2026-07-22 | $16.18 | $16.18 | 136,200 | $16.22 | 6,683 |
| 2026-07-21 | $16.50 | $16.50 | 123,700 | $16.67 | 8,928 |
| 2026-07-20 | $16.95 | $16.95 | 155,900 | $16.76 | 6,576 |
| 2026-07-17 | $17.07 | $17.07 | 196,900 | — | — |
| 2026-07-16 | $16.80 | $16.80 | 149,300 | — | — |
| 2026-07-15 | $16.27 | $16.27 | 108,000 | — | — |
| 2026-07-14 | $16.63 | $16.63 | 149,700 | — | — |
| 2026-07-13 | $17.13 | $17.13 | 115,500 | — | — |
| 2026-07-10 | $16.56 | $16.56 | 244,400 | — | — |
| 2026-07-09 | $16.38 | $16.38 | 158,800 | — | — |
| 2026-07-08 | $16.67 | $16.67 | 223,500 | — | — |
| 2026-07-07 | $16.42 | $16.42 | 217,000 | — | — |
| 2026-07-06 | $16.32 | $16.32 | 152,400 | — | — |
| 2026-07-02 | $16.37 | $16.37 | 144,000 | — | — |
| 2026-07-01 | $16.36 | $16.36 | 139,400 | — | — |
| 2026-06-30 | $16.18 | $16.18 | 250,900 | — | — |
| 2026-06-29 | $16.66 | $16.66 | 139,100 | — | — |
| 2026-06-26 | $16.73 | $16.73 | 624,800 | — | — |
| 2026-06-25 | $16.08 | $16.08 | 219,700 | — | — |
| 2026-06-24 | $16.52 | $16.52 | 174,000 | — | — |
| 2026-06-23 | $16.45 | $16.45 | 122,500 | — | — |
| 2026-06-22 | $15.97 | $15.97 | 169,700 | — | — |
| 2026-06-18 | $16.07 | $16.07 | 173,200 | — | — |
| 2026-06-17 | $16.17 | $16.17 | 96,500 | — | — |
| 2026-06-16 | $16.24 | $16.24 | 89,700 | — | — |
| 2026-06-15 | $16.06 | $16.06 | 234,600 | — | — |
| 2026-06-12 | $16.11 | $16.11 | 123,400 | — | — |
| 2026-06-11 | $15.88 | $15.88 | 130,000 | — | — |
| 2026-06-10 | $15.93 | $15.93 | 121,400 | — | — |
| 2026-06-09 | $15.47 | $15.47 | 104,700 | — | — |
| 2026-06-08 | $15.37 | $15.37 | 156,500 | — | — |
| 2026-06-05 | $15.53 | $15.53 | 141,400 | — | — |
| 2026-06-04 | $14.98 | $14.98 | 149,300 | — | — |
| 2026-06-03 | $14.69 | $14.69 | 201,200 | — | — |
| 2026-06-02 | $14.94 | $14.94 | 201,300 | — | — |
| 2026-06-01 | $15.20 | $15.20 | 243,200 | — | — |
| 2026-05-29 | $15.67 | $15.67 | 168,800 | — | — |
| 2026-05-28 | $15.89 | $15.89 | 178,100 | — | — |
| 2026-05-27 | $16.33 | $16.33 | 151,700 | — | — |
| 2026-05-26 | $16.75 | $16.75 | 247,000 | — | — |
| 2026-05-22 | $17.19 | $17.19 | 182,600 | — | — |
| 2026-05-21 | $17.61 | $17.61 | 151,400 | — | — |
| 2026-05-20 | $17.71 | $17.71 | 351,200 | — | — |
| 2026-05-19 | $17.97 | $17.97 | 192,400 | — | — |
| 2026-05-18 | $17.93 | $17.93 | 175,100 | — | — |
| 2026-05-15 | $17.52 | $17.52 | 141,000 | — | — |
| 2026-05-14 | $17.34 | $17.34 | 192,800 | — | — |
| 2026-05-13 | $17.43 | $17.43 | 277,100 | — | — |
| 2026-05-12 | $17.50 | $17.50 | 199,300 | — | — |
| 2026-05-11 | $17.70 | $17.70 | 156,500 | — | — |
| 2026-05-08 | $17.86 | $17.86 | 130,200 | — | — |
| 2026-05-07 | $17.80 | $17.80 | 208,400 | — | — |
| 2026-05-06 | $17.84 | $17.84 | 285,100 | — | — |
| 2026-05-05 | $17.90 | $17.90 | 146,900 | — | — |
| 2026-05-04 | $17.57 | $17.57 | 184,500 | — | — |
| 2026-05-01 | $17.72 | $17.72 | 229,100 | — | — |
| 2026-04-30 | $18.32 | $18.32 | 197,000 | — | — |
| 2026-04-29 | $18.18 | $18.18 | 198,100 | — | — |
| 2026-04-28 | $18.81 | $18.81 | 212,100 | — | — |
| 2026-04-27 | $18.86 | $18.86 | 242,700 | — | — |
| 2026-04-24 | $19.00 | $19.00 | 233,700 | — | — |
| 2026-04-23 | $18.89 | $18.89 | 162,100 | — | — |
| 2026-04-22 | $18.69 | $18.69 | 191,100 | — | — |
| 2026-04-21 | $18.46 | $18.46 | 176,800 | — | — |
| 2026-04-20 | $18.44 | $18.44 | 182,200 | — | — |
| 2026-04-17 | $18.50 | $18.50 | 199,500 | — | — |
| 2026-04-16 | $18.40 | $18.40 | 178,900 | — | — |
| 2026-04-15 | $18.07 | $18.07 | 156,700 | — | — |
| 2026-04-14 | $18.11 | $18.11 | 213,600 | — | — |
| 2026-04-13 | $17.94 | $17.94 | 192,500 | — | — |
| 2026-04-10 | $18.47 | $18.47 | 182,900 | — | — |
| 2026-04-09 | $18.78 | $18.78 | 257,200 | — | — |
| 2026-04-08 | $18.38 | $18.38 | 301,800 | — | — |
| 2026-04-07 | $18.08 | $18.08 | 209,900 | — | — |
| 2026-04-06 | $17.99 | $17.99 | 188,300 | — | — |
| 2026-04-02 | $17.85 | $17.85 | 360,600 | — | — |
| 2026-04-01 | $17.49 | $17.49 | 339,300 | — | — |
| 2026-03-31 | $17.29 | $17.29 | 406,100 | — | — |
| 2026-03-30 | $16.98 | $16.98 | 214,200 | — | — |
| 2026-03-27 | $16.76 | $16.76 | 250,700 | — | — |
| 2026-03-26 | $17.12 | $17.12 | 261,800 | — | — |
| 2026-03-25 | $17.06 | $17.06 | 239,600 | — | — |
| 2026-03-24 | $16.89 | $16.89 | 407,800 | — | — |
| 2026-03-23 | $16.53 | $16.53 | 338,000 | — | — |
| 2026-03-20 | $15.99 | $15.99 | 345,100 | — | — |
| 2026-03-19 | $16.24 | $16.24 | 197,500 | — | — |
| 2026-03-18 | $16.38 | $16.38 | 237,400 | — | — |
| 2026-03-17 | $16.89 | $16.89 | 340,200 | — | — |
| 2026-03-16 | $16.59 | $16.59 | 517,100 | — | — |
| 2026-03-13 | $15.60 | $15.60 | 367,800 | — | — |
| 2026-03-12 | $14.99 | $14.99 | 139,900 | — | — |
| 2026-03-11 | $14.88 | $14.88 | 134,200 | — | — |
| 2026-03-10 | $14.96 | $14.96 | 163,500 | — | — |
| 2026-03-09 | $14.20 | $14.20 | 145,400 | — | — |
| 2026-03-06 | $14.15 | $14.15 | 84,500 | — | — |
| 2026-03-05 | $14.25 | $14.25 | 82,600 | — | — |
| 2026-03-04 | $14.36 | $14.36 | 70,300 | — | — |
| 2026-03-03 | $14.23 | $14.23 | 97,300 | — | — |
| 2026-03-02 | $14.35 | $14.35 | 115,800 | — | — |
| 2026-02-27 | $14.19 | $14.19 | 71,500 | — | — |
| 2026-02-26 | $14.38 | $14.38 | 104,500 | — | — |
| 2026-02-25 | $14.17 | $14.17 | 65,800 | — | — |
| 2026-02-24 | $14.00 | $14.00 | 97,100 | — | — |
| 2026-02-23 | $14.03 | $14.03 | 81,500 | — | — |
| 2026-02-20 | $14.15 | $14.15 | 91,600 | — | — |
| 2026-02-19 | $13.97 | $13.97 | 131,600 | — | — |
| 2026-02-18 | $14.03 | $14.03 | 90,200 | — | — |
| 2026-02-17 | $14.36 | $14.36 | 142,300 | — | — |
| 2026-02-13 | $14.12 | $14.12 | 110,400 | — | — |
| 2026-02-12 | $13.87 | $13.87 | 123,300 | — | — |
| 2026-02-11 | $13.94 | $13.94 | 80,700 | — | — |
| 2026-02-10 | $13.80 | $13.80 | 193,600 | — | — |
| 2026-02-09 | $13.79 | $13.79 | 160,500 | — | — |
| 2026-02-06 | $14.04 | $14.04 | 161,100 | — | — |
| 2026-02-05 | $14.28 | $14.28 | 95,100 | — | — |
| 2026-02-04 | $14.16 | $14.16 | 205,500 | — | — |
| 2026-02-03 | $14.01 | $14.01 | 84,500 | — | — |
| 2026-02-02 | $14.04 | $14.04 | 115,100 | — | — |
| 2026-01-30 | $13.87 | $13.87 | 127,600 | — | — |
| 2026-01-29 | $13.84 | $13.84 | 107,700 | — | — |
| 2026-01-28 | $13.65 | $13.65 | 105,500 | — | — |
| 2026-01-27 | $13.54 | $13.54 | 86,100 | — | — |
| 2026-01-26 | $13.47 | $13.47 | 128,000 | — | — |
| 2026-01-23 | $13.36 | $13.36 | 90,200 | — | — |
| 2026-01-22 | $13.38 | $13.38 | 211,400 | — | — |
| 2026-01-21 | $13.50 | $13.50 | 154,000 | — | — |
| 2026-01-20 | $13.46 | $13.46 | 147,900 | — | — |
| 2026-01-16 | $13.30 | $13.30 | 104,800 | — | — |
| 2026-01-15 | $13.40 | $13.40 | 104,300 | — | — |
| 2026-01-14 | $13.43 | $13.43 | 183,700 | — | — |
| 2026-01-13 | $13.45 | $13.45 | 88,900 | — | — |
| 2026-01-12 | $13.83 | $13.83 | 106,500 | — | — |
| 2026-01-09 | $13.88 | $13.88 | 118,700 | — | — |
| 2026-01-08 | $14.27 | $14.27 | 88,300 | — | — |
| 2026-01-07 | $14.04 | $14.04 | 97,600 | — | — |
| 2026-01-06 | $14.05 | $14.05 | 120,800 | — | — |
| 2026-01-05 | $14.39 | $14.39 | 131,200 | — | — |
| 2026-01-02 | $14.16 | $14.16 | 167,700 | — | — |