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 — 2026
| 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 | — | — |
| 2026-04-14 | $15.39 | $17.39 | 1,360,200 | — | — |
| 2026-04-13 | $15.67 | $17.71 | 1,150,100 | — | — |
| 2026-04-10 | $15.23 | $17.21 | 760,200 | — | — |
| 2026-04-09 | $15.21 | $17.19 | 1,142,200 | — | — |
| 2026-04-08 | $15.59 | $17.62 | 1,818,600 | — | — |
| 2026-04-07 | $15.70 | $17.74 | 968,100 | — | — |
| 2026-04-06 | $16.09 | $18.18 | 842,700 | — | — |
| 2026-04-02 | $16.96 | $19.16 | 2,154,600 | — | — |
| 2026-04-01 | $16.23 | $18.34 | 1,687,800 | — | — |
| 2026-03-31 | $16.45 | $18.59 | 1,360,000 | — | — |
| 2026-03-30 | $16.53 | $18.68 | 1,648,700 | — | — |
| 2026-03-27 | $16.89 | $19.08 | 2,102,200 | — | — |
| 2026-03-26 | $16.50 | $18.64 | 1,315,500 | — | — |
| 2026-03-25 | $16.19 | $18.29 | 1,317,100 | — | — |
| 2026-03-24 | $16.30 | $18.42 | 2,222,400 | — | — |
| 2026-03-23 | $15.36 | $17.36 | 1,752,700 | — | — |
| 2026-03-20 | $15.50 | $17.51 | 3,300,200 | — | — |
| 2026-03-19 | $16.51 | $18.66 | 1,800,500 | — | — |
| 2026-03-18 | $16.13 | $18.23 | 1,536,100 | — | — |
| 2026-03-17 | $16.70 | $18.87 | 1,799,500 | — | — |
| 2026-03-16 | $15.37 | $17.37 | 1,163,400 | — | — |
| 2026-03-13 | $15.81 | $17.86 | 1,084,800 | — | — |
| 2026-03-12 | $16.19 | $18.29 | 1,232,700 | — | — |
| 2026-03-11 | $15.72 | $17.76 | 1,071,800 | — | — |
| 2026-03-10 | $15.22 | $17.20 | 1,393,500 | — | — |
| 2026-03-09 | $14.94 | $16.88 | 2,148,900 | — | — |
| 2026-03-06 | $15.83 | $17.89 | 1,911,900 | — | — |
| 2026-03-05 | $15.51 | $17.53 | 1,782,200 | — | — |
| 2026-03-04 | $15.18 | $17.15 | 1,836,900 | — | — |
| 2026-03-03 | $14.67 | $16.58 | 1,847,400 | — | — |
| 2026-03-02 | $13.94 | $15.75 | 1,638,100 | — | — |
| 2026-02-27 | $13.73 | $15.51 | 1,513,700 | — | — |
| 2026-02-26 | $14.20 | $16.05 | 901,800 | — | — |
| 2026-02-25 | $13.95 | $15.76 | 728,300 | — | — |
| 2026-02-24 | $13.90 | $15.71 | 1,555,800 | — | — |
| 2026-02-23 | $13.84 | $15.64 | 1,226,200 | — | — |
| 2026-02-20 | $14.02 | $15.84 | 2,063,200 | — | — |
| 2026-02-19 | $13.57 | $15.33 | 1,469,500 | — | — |
| 2026-02-18 | $13.37 | $15.11 | 1,062,700 | — | — |
| 2026-02-17 | $13.18 | $14.89 | 1,910,000 | — | — |
| 2026-02-13 | $13.70 | $15.48 | 1,741,400 | — | — |
| 2026-02-12 | $13.92 | $15.73 | 3,200,100 | — | — |
| 2026-02-11 | $15.50 | $17.51 | 2,598,200 | — | — |
| 2026-02-10 | $14.73 | $16.64 | 2,526,200 | — | — |
| 2026-02-09 | $14.27 | $16.12 | 2,168,300 | — | — |
| 2026-02-06 | $13.85 | $15.65 | 2,518,800 | — | — |
| 2026-02-05 | $12.66 | $14.31 | 4,216,000 | — | — |
| 2026-02-04 | $12.60 | $14.24 | 2,748,000 | — | — |
| 2026-02-03 | $12.32 | $13.92 | 1,163,900 | — | — |
| 2026-02-02 | $11.64 | $13.15 | 1,069,800 | — | — |
| 2026-01-30 | $11.46 | $12.95 | 791,300 | — | — |
| 2026-01-29 | $12.09 | $13.66 | 784,300 | — | — |
| 2026-01-28 | $11.93 | $13.48 | 881,500 | — | — |
| 2026-01-27 | $11.77 | $13.30 | 523,600 | — | — |
| 2026-01-26 | $11.52 | $13.02 | 600,900 | — | — |
| 2026-01-23 | $11.69 | $13.21 | 988,500 | — | — |
| 2026-01-22 | $11.87 | $13.41 | 1,634,900 | — | — |
| 2026-01-21 | $12.02 | $13.58 | 1,887,300 | — | — |
| 2026-01-20 | $11.14 | $12.59 | 1,700,800 | — | — |
| 2026-01-16 | $11.63 | $13.14 | 2,883,700 | — | — |
| 2026-01-15 | $11.61 | $13.12 | 1,387,100 | — | — |
| 2026-01-14 | $11.18 | $12.63 | 1,393,200 | — | — |
| 2026-01-13 | $11.21 | $12.67 | 1,365,600 | — | — |
| 2026-01-12 | $10.63 | $12.01 | 1,064,900 | — | — |
| 2026-01-09 | $10.57 | $11.94 | 856,700 | — | — |
| 2026-01-08 | $10.30 | $11.64 | 1,270,800 | — | — |
| 2026-01-07 | $9.57 | $10.81 | 649,200 | — | — |
| 2026-01-06 | $9.74 | $11.01 | 823,400 | — | — |
| 2026-01-05 | $9.89 | $11.18 | 1,223,100 | — | — |
| 2026-01-02 | $10.28 | $11.62 | 1,084,300 | — | — |