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
- 2011-10-26 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 | — | — | — | $15.44 | 3,271 |
| 2026-09-03 | — | — | — | $15.57 | 1,102 |
| 2026-09-02 | — | — | — | $15.09 | 1,849 |
| 2026-09-01 | — | — | — | $14.76 | 2,049 |
| 2026-08-31 | — | — | — | $14.60 | 1,882 |
| 2026-08-28 | — | — | — | $14.74 | 4,034 |
| 2026-08-27 | $14.91 | $22.20 | 52,400 | $14.99 | 3,158 |
| 2026-08-26 | $15.01 | $22.35 | 62,200 | $15.32 | 2,638 |
| 2026-08-25 | $15.42 | $22.96 | 50,800 | $15.33 | 2,309 |
| 2026-08-24 | $15.28 | $22.75 | 63,500 | $15.31 | 3,565 |
| 2026-08-21 | $15.00 | $22.33 | 183,400 | $14.70 | 5,371 |
| 2026-08-20 | $15.03 | $22.38 | 64,800 | $14.90 | 2,121 |
| 2026-08-19 | $15.00 | $22.33 | 87,400 | $14.88 | 5,317 |
| 2026-08-18 | $14.78 | $22.01 | 59,200 | $14.83 | 3,821 |
| 2026-08-17 | $14.65 | $21.81 | 74,100 | $14.43 | 4,568 |
| 2026-08-14 | $14.54 | $21.65 | 56,700 | $14.62 | 2,147 |
| 2026-08-13 | $14.66 | $21.72 | 60,300 | $14.62 | 3,793 |
| 2026-08-12 | $14.44 | $21.39 | 47,600 | $14.58 | 2,491 |
| 2026-08-11 | $14.58 | $21.60 | 95,100 | $14.71 | 3,497 |
| 2026-08-10 | $14.48 | $21.45 | 92,500 | $14.42 | 3,970 |
| 2026-08-07 | $14.55 | $21.55 | 62,400 | $14.49 | 2,138 |
| 2026-08-06 | $14.74 | $21.83 | 117,600 | $13.90 | 6,938 |
| 2026-08-05 | $14.12 | $20.92 | 89,300 | $13.95 | 4,021 |
| 2026-08-04 | $13.93 | $20.63 | 85,100 | $14.17 | 4,553 |
| 2026-08-03 | $14.13 | $20.93 | 63,900 | $14.06 | 2,893 |
| 2026-07-31 | $13.91 | $20.60 | 73,500 | $13.99 | 5,159 |
| 2026-07-30 | $14.12 | $20.92 | 61,300 | $14.08 | 4,611 |
| 2026-07-29 | $14.03 | $20.78 | 82,800 | $14.24 | 7,758 |
| 2026-07-28 | $14.32 | $21.21 | 67,200 | $14.61 | 2,513 |
| 2026-07-27 | $14.33 | $21.23 | 59,400 | $14.39 | 5,839 |
| 2026-07-24 | $14.32 | $21.21 | 67,800 | $14.59 | 2,119 |
| 2026-07-23 | $14.54 | $21.54 | 71,400 | $14.32 | 1,652 |
| 2026-07-22 | $14.50 | $21.48 | 72,300 | $14.27 | 2,708 |
| 2026-07-21 | $14.23 | $21.08 | 55,600 | $14.12 | 2,127 |
| 2026-07-20 | $14.13 | $20.93 | 56,000 | $14.21 | 2,292 |
| 2026-07-17 | $13.99 | $20.72 | 85,500 | — | — |
| 2026-07-16 | $14.33 | $21.23 | 80,600 | — | — |
| 2026-07-15 | $14.18 | $21.00 | 76,300 | — | — |
| 2026-07-14 | $14.03 | $20.78 | 55,700 | — | — |
| 2026-07-13 | $14.04 | $20.80 | 76,000 | — | — |
| 2026-07-10 | $14.08 | $20.86 | 92,200 | — | — |
| 2026-07-09 | $13.77 | $20.40 | 264,900 | — | — |
| 2026-07-08 | $14.05 | $20.81 | 54,800 | — | — |
| 2026-07-07 | $14.27 | $21.14 | 77,800 | — | — |
| 2026-07-06 | $14.47 | $21.43 | 55,000 | — | — |
| 2026-07-02 | $14.62 | $21.66 | 58,300 | — | — |
| 2026-07-01 | $14.58 | $21.60 | 61,500 | — | — |
| 2026-06-30 | $14.45 | $21.40 | 54,000 | — | — |
| 2026-06-29 | $14.48 | $21.45 | 89,400 | — | — |
| 2026-06-26 | $14.59 | $21.61 | 345,800 | — | — |
| 2026-06-25 | $14.15 | $20.96 | 70,900 | — | — |
| 2026-06-24 | $14.63 | $21.67 | 111,000 | — | — |
| 2026-06-23 | $14.23 | $21.08 | 55,000 | — | — |
| 2026-06-22 | $14.00 | $20.74 | 87,500 | — | — |
| 2026-06-18 | $13.98 | $20.71 | 182,400 | — | — |
| 2026-06-17 | $13.84 | $20.50 | 144,100 | — | — |
| 2026-06-16 | $13.90 | $20.59 | 104,800 | — | — |
| 2026-06-15 | $13.91 | $20.60 | 102,600 | — | — |
| 2026-06-12 | $14.09 | $20.87 | 39,700 | — | — |
| 2026-06-11 | $14.06 | $20.83 | 118,200 | — | — |
| 2026-06-10 | $14.21 | $21.05 | 65,700 | — | — |
| 2026-06-09 | $14.20 | $21.03 | 56,100 | — | — |
| 2026-06-08 | $14.10 | $20.89 | 68,000 | — | — |
| 2026-06-05 | $13.96 | $20.68 | 58,700 | — | — |
| 2026-06-04 | $13.82 | $20.47 | 59,900 | — | — |
| 2026-06-03 | $13.48 | $19.97 | 105,700 | — | — |
| 2026-06-02 | $14.04 | $20.80 | 86,400 | — | — |
| 2026-06-01 | $13.76 | $20.38 | 83,600 | — | — |
| 2026-05-29 | $13.88 | $20.56 | 115,500 | — | — |
| 2026-05-28 | $14.13 | $20.93 | 54,500 | — | — |
| 2026-05-27 | $14.03 | $20.78 | 115,100 | — | — |
| 2026-05-26 | $13.90 | $20.59 | 53,600 | — | — |
| 2026-05-22 | $13.93 | $20.63 | 43,600 | — | — |
| 2026-05-21 | $13.86 | $20.42 | 56,900 | — | — |
| 2026-05-20 | $13.60 | $20.04 | 104,700 | — | — |
| 2026-05-19 | $13.65 | $20.11 | 67,100 | — | — |
| 2026-05-18 | $13.54 | $19.95 | 104,700 | — | — |
| 2026-05-15 | $13.36 | $19.68 | 101,600 | — | — |
| 2026-05-14 | $13.05 | $19.23 | 195,000 | — | — |
| 2026-05-13 | $13.96 | $20.57 | 61,100 | — | — |
| 2026-05-12 | $14.17 | $20.88 | 54,000 | — | — |
| 2026-05-11 | $14.33 | $21.11 | 58,300 | — | — |
| 2026-05-08 | $14.44 | $21.27 | 34,000 | — | — |
| 2026-05-07 | $14.68 | $21.63 | 41,800 | — | — |
| 2026-05-06 | $14.28 | $21.04 | 42,400 | — | — |
| 2026-05-05 | $14.34 | $21.13 | 45,200 | — | — |
| 2026-05-04 | $14.17 | $20.88 | 61,900 | — | — |
| 2026-05-01 | $14.26 | $21.01 | 74,600 | — | — |
| 2026-04-30 | $13.97 | $20.58 | 57,300 | — | — |
| 2026-04-29 | $13.68 | $20.15 | 57,500 | — | — |
| 2026-04-28 | $14.09 | $20.76 | 32,000 | — | — |
| 2026-04-27 | $13.79 | $20.32 | 39,700 | — | — |
| 2026-04-24 | $13.82 | $20.36 | 27,500 | — | — |
| 2026-04-23 | $13.68 | $20.15 | 24,200 | — | — |
| 2026-04-22 | $13.59 | $20.02 | 59,600 | — | — |
| 2026-04-21 | $13.22 | $19.48 | 74,000 | — | — |
| 2026-04-20 | $13.25 | $19.52 | 47,400 | — | — |
| 2026-04-17 | $13.82 | $20.36 | 100,100 | — | — |
| 2026-04-16 | $13.62 | $20.07 | 44,400 | — | — |
| 2026-04-15 | $13.76 | $20.27 | 45,300 | — | — |
| 2026-04-14 | $13.85 | $20.40 | 39,500 | — | — |
| 2026-04-13 | $13.83 | $20.37 | 55,200 | — | — |
| 2026-04-10 | $14.39 | $21.20 | 33,300 | — | — |
| 2026-04-09 | $14.53 | $21.41 | 51,200 | — | — |
| 2026-04-08 | $14.43 | $21.26 | 59,700 | — | — |
| 2026-04-07 | $14.07 | $20.73 | 47,600 | — | — |
| 2026-04-06 | $14.03 | $20.67 | 40,000 | — | — |
| 2026-04-02 | $14.13 | $20.82 | 45,100 | — | — |
| 2026-04-01 | $14.04 | $20.68 | 45,500 | — | — |
| 2026-03-31 | $14.14 | $20.83 | 59,500 | — | — |
| 2026-03-30 | $13.96 | $20.57 | 56,500 | — | — |
| 2026-03-27 | $13.77 | $20.29 | 46,400 | — | — |
| 2026-03-26 | $13.85 | $20.40 | 43,200 | — | — |
| 2026-03-25 | $13.95 | $20.55 | 44,800 | — | — |
| 2026-03-24 | $13.77 | $20.29 | 63,000 | — | — |
| 2026-03-23 | $14.23 | $20.96 | 89,900 | — | — |
| 2026-03-20 | $13.53 | $19.93 | 185,800 | — | — |
| 2026-03-19 | $13.86 | $20.42 | 65,900 | — | — |
| 2026-03-18 | $13.69 | $20.17 | 60,700 | — | — |
| 2026-03-17 | $14.21 | $20.93 | 72,100 | — | — |
| 2026-03-16 | $14.54 | $21.42 | 45,200 | — | — |
| 2026-03-13 | $14.39 | $21.20 | 59,900 | — | — |
| 2026-03-12 | $14.31 | $21.08 | 49,900 | — | — |
| 2026-03-11 | $14.03 | $20.67 | 35,400 | — | — |
| 2026-03-10 | $14.44 | $21.27 | 50,600 | — | — |
| 2026-03-09 | $14.33 | $21.11 | 68,800 | — | — |
| 2026-03-06 | $14.27 | $21.02 | 70,800 | — | — |
| 2026-03-05 | $14.36 | $21.16 | 48,500 | — | — |
| 2026-03-04 | $14.75 | $21.73 | 54,600 | — | — |
| 2026-03-03 | $14.58 | $21.48 | 55,800 | — | — |
| 2026-03-02 | $14.69 | $21.64 | 67,400 | — | — |
| 2026-02-27 | $14.53 | $21.41 | 71,800 | — | — |
| 2026-02-26 | $14.60 | $21.51 | 45,200 | — | — |
| 2026-02-25 | $14.51 | $21.38 | 48,500 | — | — |
| 2026-02-24 | $14.28 | $21.04 | 46,200 | — | — |
| 2026-02-23 | $14.06 | $20.71 | 59,600 | — | — |
| 2026-02-20 | $14.21 | $20.93 | 47,100 | — | — |
| 2026-02-19 | $14.22 | $20.95 | 85,900 | — | — |
| 2026-02-18 | $14.26 | $21.01 | 61,400 | — | — |
| 2026-02-17 | $14.74 | $21.61 | 63,500 | — | — |
| 2026-02-13 | $14.60 | $21.40 | 38,400 | — | — |
| 2026-02-12 | $14.12 | $20.70 | 58,800 | — | — |
| 2026-02-11 | $13.92 | $20.40 | 64,200 | — | — |
| 2026-02-10 | $14.24 | $20.87 | 62,400 | — | — |
| 2026-02-09 | $14.22 | $20.84 | 34,800 | — | — |
| 2026-02-06 | $14.15 | $20.74 | 63,700 | — | — |
| 2026-02-05 | $13.93 | $20.42 | 78,900 | — | — |
| 2026-02-04 | $14.03 | $20.56 | 77,700 | — | — |
| 2026-02-03 | $13.99 | $20.51 | 75,500 | — | — |
| 2026-02-02 | $13.70 | $20.08 | 67,700 | — | — |
| 2026-01-30 | $13.77 | $20.18 | 96,000 | — | — |
| 2026-01-29 | $13.82 | $20.26 | 64,200 | — | — |
| 2026-01-28 | $13.69 | $20.07 | 69,400 | — | — |
| 2026-01-27 | $14.25 | $20.89 | 57,100 | — | — |
| 2026-01-26 | $14.07 | $20.62 | 79,000 | — | — |
| 2026-01-23 | $13.98 | $20.49 | 43,900 | — | — |
| 2026-01-22 | $14.50 | $21.25 | 52,300 | — | — |
| 2026-01-21 | $14.51 | $21.27 | 72,700 | — | — |
| 2026-01-20 | $14.16 | $20.75 | 43,200 | — | — |
| 2026-01-16 | $14.53 | $21.30 | 88,700 | — | — |
| 2026-01-15 | $14.70 | $21.55 | 40,500 | — | — |
| 2026-01-14 | $14.48 | $21.22 | 62,200 | — | — |
| 2026-01-13 | $14.29 | $20.95 | 55,800 | — | — |
| 2026-01-12 | $14.51 | $21.27 | 68,500 | — | — |
| 2026-01-09 | $14.25 | $20.89 | 80,100 | — | — |
| 2026-01-08 | $14.18 | $20.78 | 87,400 | — | — |
| 2026-01-07 | $14.08 | $20.64 | 69,200 | — | — |
| 2026-01-06 | $13.96 | $20.46 | 86,800 | — | — |
| 2026-01-05 | $14.04 | $20.58 | 109,800 | — | — |
| 2026-01-02 | $13.68 | $20.05 | 100,400 | — | — |