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
- 1995-08-16 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 | — | — | — | $16.27 | 23,440 |
| 2026-09-03 | — | — | — | $17.08 | 29,962 |
| 2026-09-02 | — | — | — | $16.97 | 28,662 |
| 2026-09-01 | — | — | — | $16.85 | 26,932 |
| 2026-08-31 | — | — | — | $16.92 | 36,816 |
| 2026-08-28 | — | — | — | $17.06 | 38,483 |
| 2026-08-27 | $16.85 | $16.85 | 449,800 | $16.85 | 27,580 |
| 2026-08-26 | $16.88 | $16.88 | 489,400 | $16.64 | 40,570 |
| 2026-08-25 | $16.79 | $16.79 | 369,500 | $16.77 | 25,989 |
| 2026-08-24 | $16.69 | $16.69 | 654,700 | $16.90 | 43,590 |
| 2026-08-21 | $16.74 | $16.74 | 551,000 | $16.57 | 35,997 |
| 2026-08-20 | $16.59 | $16.59 | 582,300 | $17.18 | 39,257 |
| 2026-08-19 | $17.24 | $17.24 | 652,400 | $17.80 | 36,279 |
| 2026-08-18 | $17.55 | $17.55 | 541,300 | $17.92 | 48,811 |
| 2026-08-17 | $17.66 | $17.66 | 541,200 | $17.92 | 31,000 |
| 2026-08-14 | $18.34 | $18.34 | 451,300 | $18.10 | 25,744 |
| 2026-08-13 | $18.24 | $18.24 | 795,100 | $17.78 | 51,317 |
| 2026-08-12 | $17.38 | $17.38 | 469,600 | $17.56 | 27,970 |
| 2026-08-11 | $17.37 | $17.37 | 609,900 | $17.22 | 54,310 |
| 2026-08-10 | $17.07 | $17.07 | 686,200 | $17.13 | 54,290 |
| 2026-08-07 | $17.25 | $17.25 | 637,400 | $17.41 | 35,616 |
| 2026-08-06 | $17.10 | $17.10 | 563,100 | $17.68 | 41,045 |
| 2026-08-05 | $17.68 | $17.68 | 606,000 | $17.69 | 40,251 |
| 2026-08-04 | $17.90 | $17.90 | 748,600 | $17.80 | 34,690 |
| 2026-08-03 | $17.88 | $17.88 | 1,278,800 | $17.26 | 101,211 |
| 2026-07-31 | $16.65 | $16.65 | 935,100 | $17.00 | 66,730 |
| 2026-07-30 | $17.12 | $17.12 | 1,707,600 | $16.99 | 93,850 |
| 2026-07-29 | $16.49 | $16.49 | 2,550,900 | $18.51 | 231,611 |
| 2026-07-28 | $19.76 | $19.76 | 1,166,300 | $19.94 | 71,238 |
| 2026-07-27 | $19.53 | $19.53 | 1,015,200 | $20.09 | 57,928 |
| 2026-07-24 | $19.79 | $19.79 | 901,100 | $18.88 | 72,309 |
| 2026-07-23 | $18.56 | $18.56 | 609,300 | $18.69 | 46,236 |
| 2026-07-22 | $18.82 | $18.82 | 802,800 | $18.92 | 49,496 |
| 2026-07-21 | $19.01 | $19.01 | 785,900 | $18.94 | 43,396 |
| 2026-07-20 | $18.89 | $18.89 | 715,100 | $19.52 | 37,453 |
| 2026-07-17 | $19.25 | $19.25 | 945,200 | — | — |
| 2026-07-16 | $19.85 | $19.85 | 1,316,600 | — | — |
| 2026-07-15 | $18.78 | $18.78 | 772,000 | — | — |
| 2026-07-14 | $18.40 | $18.40 | 1,070,200 | — | — |
| 2026-07-13 | $18.58 | $18.58 | 803,300 | — | — |
| 2026-07-10 | $18.79 | $18.79 | 951,900 | — | — |
| 2026-07-09 | $18.39 | $18.39 | 939,700 | — | — |
| 2026-07-08 | $17.30 | $17.30 | 702,400 | — | — |
| 2026-07-07 | $17.46 | $17.46 | 1,106,200 | — | — |
| 2026-07-06 | $18.18 | $18.18 | 882,000 | — | — |
| 2026-07-02 | $18.05 | $18.05 | 682,900 | — | — |
| 2026-07-01 | $17.89 | $17.89 | 804,600 | — | — |
| 2026-06-30 | $17.96 | $17.96 | 935,900 | — | — |
| 2026-06-29 | $18.74 | $18.74 | 987,800 | — | — |
| 2026-06-26 | $18.76 | $18.76 | 2,157,200 | — | — |
| 2026-06-25 | $18.10 | $18.10 | 848,100 | — | — |
| 2026-06-24 | $17.78 | $17.78 | 720,100 | — | — |
| 2026-06-23 | $17.69 | $17.69 | 860,600 | — | — |
| 2026-06-22 | $17.60 | $17.60 | 841,200 | — | — |
| 2026-06-18 | $17.58 | $17.58 | 2,322,900 | — | — |
| 2026-06-17 | $17.20 | $17.20 | 791,500 | — | — |
| 2026-06-16 | $17.71 | $17.71 | 862,000 | — | — |
| 2026-06-15 | $17.46 | $17.46 | 891,500 | — | — |
| 2026-06-12 | $17.77 | $17.77 | 534,400 | — | — |
| 2026-06-11 | $17.51 | $17.51 | 580,500 | — | — |
| 2026-06-10 | $17.09 | $17.09 | 692,000 | — | — |
| 2026-06-09 | $17.90 | $17.90 | 1,092,400 | — | — |
| 2026-06-08 | $16.94 | $16.94 | 927,800 | — | — |
| 2026-06-05 | $16.99 | $16.99 | 867,900 | — | — |
| 2026-06-04 | $17.56 | $17.56 | 984,900 | — | — |
| 2026-06-03 | $16.10 | $16.10 | 766,300 | — | — |
| 2026-06-02 | $15.67 | $15.67 | 1,143,200 | — | — |
| 2026-06-01 | $15.67 | $15.67 | 800,300 | — | — |
| 2026-05-29 | $16.04 | $16.04 | 1,197,200 | — | — |
| 2026-05-28 | $16.46 | $16.46 | 1,340,900 | — | — |
| 2026-05-27 | $15.19 | $15.19 | 894,700 | — | — |
| 2026-05-26 | $15.19 | $15.19 | 842,200 | — | — |
| 2026-05-22 | $15.10 | $15.10 | 814,600 | — | — |
| 2026-05-21 | $15.12 | $15.12 | 1,072,800 | — | — |
| 2026-05-20 | $15.39 | $15.39 | 1,078,400 | — | — |
| 2026-05-19 | $14.38 | $14.38 | 968,300 | — | — |
| 2026-05-18 | $14.11 | $14.11 | 799,700 | — | — |
| 2026-05-15 | $14.10 | $14.10 | 864,800 | — | — |
| 2026-05-14 | $14.50 | $14.50 | 942,700 | — | — |
| 2026-05-13 | $14.90 | $14.90 | 1,381,200 | — | — |
| 2026-05-12 | $13.77 | $13.77 | 1,126,800 | — | — |
| 2026-05-11 | $13.97 | $13.97 | 1,533,000 | — | — |
| 2026-05-08 | $13.92 | $13.92 | 1,295,000 | — | — |
| 2026-05-07 | $13.56 | $13.56 | 1,769,500 | — | — |
| 2026-05-06 | $14.00 | $14.00 | 2,295,300 | — | — |
| 2026-05-05 | $13.22 | $13.22 | 3,219,900 | — | — |
| 2026-05-04 | $10.65 | $10.65 | 1,621,000 | — | — |
| 2026-05-01 | $10.95 | $10.95 | 834,300 | — | — |
| 2026-04-30 | $10.54 | $10.54 | 656,500 | — | — |
| 2026-04-29 | $10.08 | $10.08 | 957,500 | — | — |
| 2026-04-28 | $10.74 | $10.74 | 905,000 | — | — |
| 2026-04-27 | $10.69 | $10.69 | 741,200 | — | — |
| 2026-04-24 | $10.57 | $10.57 | 616,300 | — | — |
| 2026-04-23 | $10.32 | $10.32 | 646,000 | — | — |
| 2026-04-22 | $10.75 | $10.75 | 802,600 | — | — |
| 2026-04-21 | $10.52 | $10.52 | 547,100 | — | — |
| 2026-04-20 | $11.16 | $11.16 | 707,000 | — | — |
| 2026-04-17 | $11.14 | $11.14 | 719,600 | — | — |
| 2026-04-16 | $10.84 | $10.84 | 928,600 | — | — |
| 2026-04-15 | $11.03 | $11.03 | 1,028,500 | — | — |