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
- 2006-03-15 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $14.89 | 88,746 |
| 2026-09-03 | — | — | — | $15.06 | 82,891 |
| 2026-09-02 | — | — | — | $14.65 | 232,876 |
| 2026-09-01 | — | — | — | $14.56 | 62,368 |
| 2026-08-31 | — | — | — | $14.81 | 86,224 |
| 2026-08-28 | — | — | — | $14.08 | 201,213 |
| 2026-08-27 | $14.04 | $15.86 | 1,795,300 | $14.91 | 93,437 |
| 2026-08-26 | $14.88 | $16.81 | 2,411,800 | $14.75 | 115,056 |
| 2026-08-25 | $14.65 | $16.55 | 1,496,100 | $15.00 | 72,613 |
| 2026-08-24 | $14.97 | $16.92 | 995,300 | $16.21 | 49,622 |
| 2026-08-21 | $16.25 | $18.36 | 1,108,000 | $16.18 | 53,820 |
| 2026-08-20 | $16.02 | $18.10 | 1,216,600 | $16.12 | 40,316 |
| 2026-08-19 | $16.03 | $18.11 | 1,070,800 | $16.40 | 42,746 |
| 2026-08-18 | $16.18 | $18.28 | 1,165,100 | $16.26 | 57,990 |
| 2026-08-17 | $16.14 | $18.24 | 719,400 | $15.53 | 30,902 |
| 2026-08-14 | $15.59 | $17.62 | 707,700 | $15.57 | 37,886 |
| 2026-08-13 | $15.54 | $17.56 | 1,588,700 | $15.20 | 52,570 |
| 2026-08-12 | $15.11 | $17.07 | 929,900 | $15.66 | 48,756 |
| 2026-08-11 | $15.56 | $17.58 | 1,442,300 | $15.48 | 81,633 |
| 2026-08-10 | $15.09 | $17.05 | 2,296,500 | $14.82 | 140,693 |
| 2026-08-07 | $14.65 | $16.55 | 1,290,100 | $15.32 | 52,466 |
| 2026-08-06 | $15.20 | $17.18 | 2,353,700 | $15.96 | 125,953 |
| 2026-08-05 | $16.49 | $18.63 | 1,363,100 | $16.92 | 66,114 |
| 2026-08-04 | $17.03 | $19.24 | 1,027,900 | $16.61 | 50,963 |
| 2026-08-03 | $16.64 | $18.80 | 2,264,800 | $16.75 | 150,487 |
| 2026-07-31 | $16.85 | $19.04 | 1,266,400 | $17.43 | 112,262 |
| 2026-07-30 | $17.28 | $19.53 | 1,577,600 | $16.76 | 108,211 |
| 2026-07-29 | $16.37 | $18.50 | 1,491,700 | $17.01 | 41,480 |
| 2026-07-28 | $16.46 | $18.60 | 965,400 | $16.55 | 37,244 |
| 2026-07-27 | $16.44 | $18.58 | 975,500 | $16.48 | 35,985 |
| 2026-07-24 | $16.95 | $19.15 | 865,300 | $16.93 | 40,181 |
| 2026-07-23 | $17.20 | $19.44 | 756,700 | $18.03 | 36,010 |
| 2026-07-22 | $17.77 | $20.08 | 830,800 | $17.65 | 33,469 |
| 2026-07-21 | $17.67 | $19.97 | 1,803,400 | $16.95 | 91,423 |
| 2026-07-20 | $16.83 | $19.02 | 1,706,300 | $19.02 | 80,692 |
| 2026-07-17 | $19.23 | $21.73 | 5,146,700 | — | — |
| 2026-07-16 | $17.21 | $19.45 | 1,272,200 | — | — |
| 2026-07-15 | $16.77 | $18.95 | 948,300 | — | — |
| 2026-07-14 | $17.12 | $19.34 | 1,047,500 | — | — |
| 2026-07-13 | $17.31 | $19.56 | 1,137,000 | — | — |
| 2026-07-10 | $16.89 | $19.08 | 815,700 | — | — |
| 2026-07-09 | $16.63 | $18.79 | 889,200 | — | — |
| 2026-07-08 | $16.63 | $18.79 | 1,264,800 | — | — |
| 2026-07-07 | $15.80 | $17.85 | 965,900 | — | — |
| 2026-07-06 | $15.75 | $17.80 | 817,000 | — | — |
| 2026-07-02 | $15.51 | $17.53 | 792,500 | — | — |
| 2026-07-01 | $15.86 | $17.92 | 1,122,300 | — | — |
| 2026-06-30 | $15.38 | $17.38 | 1,082,800 | — | — |
| 2026-06-29 | $15.24 | $17.22 | 1,055,900 | — | — |
| 2026-06-26 | $15.09 | $17.05 | 2,262,900 | — | — |
| 2026-06-25 | $14.89 | $16.82 | 968,100 | — | — |
| 2026-06-24 | $14.64 | $16.54 | 1,869,700 | — | — |
| 2026-06-23 | $14.41 | $16.28 | 1,320,600 | — | — |
| 2026-06-22 | $15.06 | $17.02 | 1,158,200 | — | — |
| 2026-06-18 | $14.82 | $16.75 | 3,495,300 | — | — |
| 2026-06-17 | $14.53 | $16.42 | 2,324,600 | — | — |
| 2026-06-16 | $14.80 | $16.72 | 1,445,600 | — | — |
| 2026-06-15 | $14.39 | $16.26 | 1,737,000 | — | — |
| 2026-06-12 | $15.00 | $16.95 | 867,700 | — | — |
| 2026-06-11 | $14.91 | $16.85 | 1,625,600 | — | — |
| 2026-06-10 | $14.94 | $16.88 | 1,179,500 | — | — |
| 2026-06-09 | $14.80 | $16.72 | 1,414,800 | — | — |
| 2026-06-08 | $14.91 | $16.85 | 1,465,300 | — | — |
| 2026-06-05 | $14.97 | $16.92 | 1,065,900 | — | — |
| 2026-06-04 | $15.08 | $17.04 | 1,394,400 | — | — |
| 2026-06-03 | $15.90 | $17.97 | 1,708,400 | — | — |
| 2026-06-02 | $16.14 | $18.24 | 1,293,300 | — | — |
| 2026-06-01 | $16.15 | $18.25 | 1,086,700 | — | — |
| 2026-05-29 | $15.67 | $17.71 | 2,319,300 | — | — |
| 2026-05-28 | $15.81 | $17.86 | 963,300 | — | — |
| 2026-05-27 | $15.67 | $17.71 | 1,344,900 | — | — |
| 2026-05-26 | $15.83 | $17.89 | 1,330,000 | — | — |
| 2026-05-22 | $15.47 | $17.48 | 1,382,300 | — | — |
| 2026-05-21 | $15.07 | $17.03 | 2,514,300 | — | — |
| 2026-05-20 | $15.65 | $17.68 | 1,287,100 | — | — |
| 2026-05-19 | $16.20 | $18.31 | 1,433,100 | — | — |
| 2026-05-18 | $16.95 | $19.15 | 1,539,800 | — | — |
| 2026-05-15 | $17.14 | $19.37 | 1,373,600 | — | — |
| 2026-05-14 | $16.68 | $18.85 | 1,533,100 | — | — |
| 2026-05-13 | $16.81 | $18.99 | 860,000 | — | — |
| 2026-05-12 | $16.77 | $18.95 | 1,710,100 | — | — |
| 2026-05-11 | $17.15 | $19.38 | 2,190,900 | — | — |
| 2026-05-08 | $18.19 | $20.55 | 2,407,700 | — | — |
| 2026-05-07 | $16.46 | $18.60 | 3,059,800 | — | — |
| 2026-05-06 | $16.97 | $19.18 | 2,296,400 | — | — |
| 2026-05-05 | $18.25 | $20.62 | 1,548,100 | — | — |
| 2026-05-04 | $18.07 | $20.42 | 1,195,900 | — | — |
| 2026-05-01 | $17.76 | $20.07 | 1,426,400 | — | — |
| 2026-04-30 | $17.38 | $19.64 | 1,235,600 | — | — |
| 2026-04-29 | $17.25 | $19.49 | 1,369,300 | — | — |
| 2026-04-28 | $16.82 | $19.01 | 1,169,500 | — | — |
| 2026-04-27 | $16.46 | $18.60 | 831,800 | — | — |
| 2026-04-24 | $15.92 | $17.99 | 793,200 | — | — |
| 2026-04-23 | $16.32 | $18.44 | 817,400 | — | — |
| 2026-04-22 | $16.25 | $18.36 | 1,687,200 | — | — |
| 2026-04-21 | $16.21 | $18.32 | 1,346,200 | — | — |
| 2026-04-20 | $15.63 | $17.66 | 1,193,500 | — | — |
| 2026-04-17 | $14.82 | $16.75 | 3,595,900 | — | — |
| 2026-04-16 | $15.96 | $18.03 | 1,623,700 | — | — |
| 2026-04-15 | $15.41 | $17.41 | 1,366,200 | — | — |