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
- 2009-07-01 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 | — | — | — | $15.78 | 115 |
| 2026-09-03 | — | — | — | $15.82 | 253 |
| 2026-09-02 | — | — | — | $16.00 | 162 |
| 2026-09-01 | — | — | — | $16.02 | 300 |
| 2026-08-31 | — | — | — | $16.08 | 628 |
| 2026-08-28 | — | — | — | $16.09 | 67 |
| 2026-08-27 | $16.03 | $40.07 | 8,900 | $15.97 | 104 |
| 2026-08-26 | $15.99 | $39.97 | 5,000 | $15.95 | 116 |
| 2026-08-25 | $15.92 | $39.79 | 7,700 | $15.96 | 100 |
| 2026-08-24 | $15.88 | $39.69 | 11,700 | $15.87 | 345 |
| 2026-08-21 | $15.96 | $39.72 | 12,000 | — | — |
| 2026-08-20 | $15.92 | $39.62 | 8,800 | $15.96 | 33 |
| 2026-08-19 | $16.07 | $39.99 | 2,100 | — | — |
| 2026-08-18 | $15.95 | $39.69 | 6,800 | — | — |
| 2026-08-17 | $15.91 | $39.59 | 8,900 | $15.98 | 102 |
| 2026-08-14 | $15.92 | $39.62 | 9,400 | $15.90 | 200 |
| 2026-08-13 | $15.93 | $39.64 | 9,300 | — | — |
| 2026-08-12 | $15.93 | $39.64 | 14,200 | $15.93 | 324 |
| 2026-08-11 | $15.85 | $39.44 | 5,800 | — | — |
| 2026-08-10 | $15.83 | $39.39 | 21,200 | $15.83 | 532 |
| 2026-08-07 | $15.83 | $39.39 | 10,100 | $15.73 | 1,004 |
| 2026-08-06 | $15.75 | $39.19 | 11,000 | $15.80 | 220 |
| 2026-08-05 | $15.77 | $39.24 | 13,400 | $15.79 | 184 |
| 2026-08-04 | $15.77 | $39.24 | 5,600 | — | — |
| 2026-08-03 | $15.67 | $38.99 | 7,300 | $15.93 | 59 |
| 2026-07-31 | $15.67 | $38.99 | 7,800 | $15.70 | 23 |
| 2026-07-30 | $15.67 | $38.99 | 15,300 | $15.63 | 500 |
| 2026-07-29 | $15.70 | $39.07 | 12,400 | $15.69 | 211 |
| 2026-07-28 | $15.70 | $39.07 | 14,300 | $15.75 | 284 |
| 2026-07-27 | $15.67 | $38.99 | 19,900 | $15.87 | 1,536 |
| 2026-07-24 | $15.84 | $39.42 | 16,200 | $15.84 | 246 |
| 2026-07-23 | $15.88 | $39.34 | 7,900 | — | — |
| 2026-07-22 | $15.91 | $39.41 | 9,300 | $15.87 | 100 |
| 2026-07-21 | $15.97 | $39.56 | 25,900 | $16.07 | 300 |
| 2026-07-20 | $16.09 | $39.86 | 7,700 | $16.08 | 1,300 |
| 2026-07-17 | $16.09 | $39.86 | 7,700 | — | — |
| 2026-07-16 | $16.02 | $39.69 | 4,100 | — | — |
| 2026-07-15 | $16.02 | $39.69 | 7,300 | — | — |
| 2026-07-14 | $16.08 | $39.84 | 4,500 | — | — |
| 2026-07-13 | $16.07 | $39.81 | 6,000 | — | — |
| 2026-07-10 | $16.09 | $39.86 | 4,800 | — | — |
| 2026-07-09 | $16.09 | $39.86 | 8,600 | — | — |
| 2026-07-08 | $16.10 | $39.89 | 7,300 | — | — |
| 2026-07-07 | $16.05 | $39.76 | 4,100 | — | — |
| 2026-07-06 | $16.18 | $40.08 | 7,500 | — | — |
| 2026-07-02 | $16.12 | $39.94 | 3,200 | — | — |
| 2026-07-01 | $16.13 | $39.96 | 6,800 | — | — |
| 2026-06-30 | $16.11 | $39.91 | 13,000 | — | — |
| 2026-06-29 | $16.15 | $40.01 | 10,200 | — | — |
| 2026-06-26 | $16.06 | $39.79 | 15,700 | — | — |
| 2026-06-25 | $16.09 | $39.86 | 22,200 | — | — |
| 2026-06-24 | $16.01 | $39.66 | 8,200 | — | — |
| 2026-06-23 | $16.03 | $39.71 | 4,500 | — | — |
| 2026-06-22 | $16.05 | $39.59 | 16,600 | — | — |
| 2026-06-18 | $16.18 | $39.91 | 6,900 | — | — |
| 2026-06-17 | $16.13 | $39.78 | 5,700 | — | — |
| 2026-06-16 | $16.13 | $39.78 | 8,100 | — | — |
| 2026-06-15 | $16.12 | $39.76 | 19,300 | — | — |
| 2026-06-12 | $16.05 | $39.59 | 13,800 | — | — |
| 2026-06-11 | $16.04 | $39.56 | 10,300 | — | — |
| 2026-06-10 | $15.96 | $39.36 | 16,000 | — | — |
| 2026-06-09 | $15.94 | $39.31 | 17,500 | — | — |
| 2026-06-08 | $15.95 | $39.34 | 23,100 | — | — |
| 2026-06-05 | $15.96 | $39.36 | 50,100 | — | — |
| 2026-06-04 | $16.01 | $39.49 | 19,900 | — | — |
| 2026-06-03 | $16.01 | $39.49 | 25,800 | — | — |
| 2026-06-02 | $16.08 | $39.66 | 11,900 | — | — |
| 2026-06-01 | $16.11 | $39.73 | 20,900 | — | — |
| 2026-05-29 | $16.16 | $39.86 | 18,600 | — | — |
| 2026-05-28 | $16.25 | $40.08 | 18,100 | — | — |
| 2026-05-27 | $16.23 | $40.03 | 4,800 | — | — |
| 2026-05-26 | $16.24 | $40.05 | 12,700 | — | — |
| 2026-05-22 | $16.01 | $39.49 | 37,000 | — | — |
| 2026-05-21 | $15.92 | $39.27 | 14,500 | — | — |
| 2026-05-20 | $16.03 | $39.36 | 4,500 | — | — |
| 2026-05-19 | $15.96 | $39.19 | 5,700 | — | — |
| 2026-05-18 | $15.97 | $39.21 | 18,400 | — | — |
| 2026-05-15 | $16.00 | $39.29 | 8,400 | — | — |
| 2026-05-14 | $16.17 | $39.71 | 5,100 | — | — |
| 2026-05-13 | $16.15 | $39.66 | 12,300 | — | — |
| 2026-05-12 | $16.10 | $39.53 | 18,800 | — | — |
| 2026-05-11 | $16.15 | $39.66 | 13,400 | — | — |
| 2026-05-08 | $16.14 | $39.63 | 11,700 | — | — |
| 2026-05-07 | $16.09 | $39.51 | 105,300 | — | — |
| 2026-05-06 | $16.12 | $39.58 | 19,000 | — | — |
| 2026-05-05 | $16.07 | $39.46 | 23,000 | — | — |
| 2026-05-04 | $16.10 | $39.53 | 38,100 | — | — |
| 2026-05-01 | $16.09 | $39.51 | 12,400 | — | — |
| 2026-04-30 | $16.07 | $39.46 | 50,200 | — | — |
| 2026-04-29 | $15.98 | $39.24 | 46,200 | — | — |
| 2026-04-28 | $15.97 | $39.21 | 23,400 | — | — |
| 2026-04-27 | $16.08 | $39.48 | 37,100 | — | — |
| 2026-04-24 | $16.08 | $39.48 | 23,200 | — | — |
| 2026-04-23 | $16.09 | $39.51 | 22,600 | — | — |
| 2026-04-22 | $16.25 | $39.73 | 71,000 | — | — |
| 2026-04-21 | $16.31 | $39.87 | 10,600 | — | — |
| 2026-04-20 | $16.33 | $39.92 | 10,100 | — | — |
| 2026-04-17 | $16.33 | $39.92 | 3,700 | — | — |
| 2026-04-16 | $16.31 | $39.87 | 6,800 | — | — |
| 2026-04-15 | $16.32 | $39.90 | 13,800 | — | — |
| 2026-04-14 | $16.34 | $39.95 | 8,500 | — | — |
| 2026-04-13 | $16.24 | $39.70 | 7,000 | — | — |
| 2026-04-10 | $16.19 | $39.58 | 11,900 | — | — |
| 2026-04-09 | $16.18 | $39.56 | 3,000 | — | — |
| 2026-04-08 | $16.27 | $39.78 | 4,100 | — | — |
| 2026-04-07 | $16.19 | $39.58 | 9,400 | — | — |
| 2026-04-06 | $16.20 | $39.61 | 6,400 | — | — |
| 2026-04-02 | $16.26 | $39.75 | 11,000 | — | — |
| 2026-04-01 | $16.14 | $39.46 | 26,400 | — | — |
| 2026-03-31 | $16.09 | $39.34 | 6,200 | — | — |
| 2026-03-30 | $15.84 | $38.72 | 3,200 | — | — |
| 2026-03-27 | $15.80 | $38.63 | 2,000 | — | — |
| 2026-03-26 | $15.92 | $38.92 | 17,700 | — | — |
| 2026-03-25 | $16.03 | $39.19 | 17,200 | — | — |
| 2026-03-24 | $15.96 | $39.02 | 5,200 | — | — |
| 2026-03-23 | $16.12 | $39.24 | 11,600 | — | — |
| 2026-03-20 | $15.98 | $38.90 | 13,600 | — | — |
| 2026-03-19 | $16.06 | $39.09 | 24,900 | — | — |
| 2026-03-18 | $16.06 | $39.09 | 5,400 | — | — |
| 2026-03-17 | $16.10 | $39.19 | 12,100 | — | — |
| 2026-03-16 | $16.02 | $38.99 | 12,800 | — | — |
| 2026-03-13 | $16.01 | $38.97 | 2,900 | — | — |
| 2026-03-12 | $16.05 | $39.07 | 13,800 | — | — |
| 2026-03-11 | $16.11 | $39.21 | 46,400 | — | — |
| 2026-03-10 | $16.17 | $39.36 | 33,200 | — | — |
| 2026-03-09 | $16.18 | $39.38 | 85,400 | — | — |
| 2026-03-06 | $16.17 | $39.36 | 33,900 | — | — |
| 2026-03-05 | $16.30 | $39.67 | 52,200 | — | — |
| 2026-03-04 | $16.31 | $39.70 | 36,700 | — | — |
| 2026-03-03 | $16.33 | $39.75 | 30,300 | — | — |
| 2026-03-02 | $16.42 | $39.97 | 49,900 | — | — |
| 2026-02-27 | $16.46 | $40.06 | 32,600 | — | — |
| 2026-02-26 | $16.45 | $40.04 | 24,400 | — | — |
| 2026-02-25 | $16.46 | $40.06 | 11,500 | — | — |
| 2026-02-24 | $16.48 | $40.11 | 6,600 | — | — |
| 2026-02-23 | $16.48 | $40.11 | 18,100 | — | — |
| 2026-02-20 | $16.52 | $40.21 | 18,000 | — | — |
| 2026-02-19 | $16.60 | $40.23 | 6,900 | — | — |
| 2026-02-18 | $16.64 | $40.33 | 15,900 | — | — |
| 2026-02-17 | $16.66 | $40.38 | 3,700 | — | — |
| 2026-02-13 | $16.64 | $40.33 | 10,200 | — | — |
| 2026-02-12 | $16.57 | $40.16 | 15,000 | — | — |
| 2026-02-11 | $16.54 | $40.09 | 27,400 | — | — |
| 2026-02-10 | $16.59 | $40.21 | 11,400 | — | — |
| 2026-02-09 | $16.54 | $40.09 | 12,200 | — | — |
| 2026-02-06 | $16.51 | $40.01 | 9,900 | — | — |
| 2026-02-05 | $16.59 | $40.21 | 23,300 | — | — |
| 2026-02-04 | $16.44 | $39.84 | 10,100 | — | — |
| 2026-02-03 | $16.48 | $39.94 | 16,000 | — | — |
| 2026-02-02 | $16.47 | $39.92 | 9,600 | — | — |
| 2026-01-30 | $16.48 | $39.94 | 12,300 | — | — |
| 2026-01-29 | $16.48 | $39.94 | 7,800 | — | — |
| 2026-01-28 | $16.50 | $39.99 | 9,300 | — | — |
| 2026-01-27 | $16.46 | $39.89 | 1,400 | — | — |
| 2026-01-26 | $16.54 | $40.09 | 6,900 | — | — |
| 2026-01-23 | $16.46 | $39.89 | 3,300 | — | — |
| 2026-01-22 | $16.53 | $39.89 | 8,700 | — | — |
| 2026-01-21 | $16.50 | $39.82 | 14,400 | — | — |
| 2026-01-20 | $16.42 | $39.62 | 12,900 | — | — |
| 2026-01-16 | $16.44 | $39.67 | 18,600 | — | — |
| 2026-01-15 | $16.48 | $39.77 | 32,800 | — | — |
| 2026-01-14 | $16.48 | $39.77 | 28,300 | — | — |
| 2026-01-13 | $16.46 | $39.72 | 19,600 | — | — |
| 2026-01-12 | $16.42 | $39.62 | 20,300 | — | — |
| 2026-01-09 | $16.45 | $39.70 | 28,500 | — | — |
| 2026-01-08 | $16.43 | $39.65 | 34,500 | — | — |
| 2026-01-07 | $16.40 | $39.58 | 19,000 | — | — |
| 2026-01-06 | $16.39 | $39.55 | 33,400 | — | — |
| 2026-01-05 | $16.42 | $39.62 | 18,900 | — | — |
| 2026-01-02 | $16.48 | $39.77 | 4,300 | — | — |