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
- 2013-08-13 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 | — | — | — | $16.03 | 94,668 |
| 2026-09-03 | — | — | — | $16.45 | 132,193 |
| 2026-09-02 | — | — | — | $16.26 | 124,731 |
| 2026-09-01 | — | — | — | $16.16 | 164,966 |
| 2026-08-31 | — | — | — | $16.23 | 143,881 |
| 2026-08-28 | — | — | — | $16.47 | 154,853 |
| 2026-08-27 | $16.40 | $34.44 | 3,137,400 | $16.55 | 157,712 |
| 2026-08-26 | $16.61 | $34.88 | 2,520,700 | $16.88 | 178,861 |
| 2026-08-25 | $16.69 | $35.05 | 1,206,500 | $17.05 | 72,926 |
| 2026-08-24 | $16.88 | $35.45 | 1,296,800 | $16.76 | 77,026 |
| 2026-08-21 | $16.59 | $34.84 | 1,163,300 | $16.66 | 95,812 |
| 2026-08-20 | $16.63 | $34.92 | 1,192,600 | $16.64 | 85,660 |
| 2026-08-19 | $16.62 | $34.90 | 1,414,600 | $16.53 | 101,079 |
| 2026-08-18 | $16.38 | $34.40 | 2,400,300 | $16.87 | 239,623 |
| 2026-08-17 | $16.67 | $35.01 | 2,382,600 | $16.91 | 161,128 |
| 2026-08-14 | $17.03 | $35.76 | 2,275,600 | $16.88 | 113,033 |
| 2026-08-13 | $17.00 | $35.70 | 2,851,600 | $16.98 | 187,516 |
| 2026-08-12 | $16.79 | $35.26 | 3,272,700 | $16.66 | 141,956 |
| 2026-08-11 | $16.65 | $34.96 | 3,353,300 | $16.72 | 112,681 |
| 2026-08-10 | $16.73 | $35.13 | 2,321,300 | $17.20 | 189,918 |
| 2026-08-07 | $17.26 | $36.24 | 2,773,800 | $16.97 | 276,303 |
| 2026-08-06 | $16.98 | $35.66 | 3,071,900 | $17.19 | 381,368 |
| 2026-08-05 | $17.09 | $35.89 | 4,249,900 | $17.26 | 347,943 |
| 2026-08-04 | $17.06 | $35.82 | 7,840,000 | $16.94 | 413,951 |
| 2026-08-03 | $16.76 | $35.19 | 3,061,100 | $16.71 | 326,832 |
| 2026-07-31 | $16.63 | $34.92 | 2,833,700 | $16.56 | 290,401 |
| 2026-07-30 | $16.69 | $35.05 | 5,207,700 | $16.78 | 436,568 |
| 2026-07-29 | $16.89 | $35.47 | 2,221,700 | $16.69 | 290,204 |
| 2026-07-28 | $16.69 | $35.05 | 2,185,800 | $16.52 | 257,918 |
| 2026-07-27 | $16.42 | $34.48 | 1,956,800 | $16.62 | 233,623 |
| 2026-07-24 | $16.61 | $34.88 | 1,905,400 | $16.48 | 178,287 |
| 2026-07-23 | $16.40 | $34.44 | 1,393,900 | $16.29 | 105,765 |
| 2026-07-22 | $16.35 | $34.33 | 1,620,300 | $16.54 | 136,922 |
| 2026-07-21 | $16.47 | $34.59 | 2,227,300 | $16.49 | 143,135 |
| 2026-07-20 | $16.50 | $34.65 | 1,524,800 | $16.67 | 87,318 |
| 2026-07-17 | $16.62 | $34.90 | 1,713,400 | — | — |
| 2026-07-16 | $16.97 | $35.64 | 5,928,600 | — | — |
| 2026-07-15 | $16.46 | $34.56 | 2,274,900 | — | — |
| 2026-07-14 | $16.55 | $34.75 | 2,547,000 | — | — |
| 2026-07-13 | $16.84 | $35.36 | 2,580,100 | — | — |
| 2026-07-10 | $16.74 | $35.15 | 1,138,200 | — | — |
| 2026-07-09 | $16.72 | $35.11 | 1,420,300 | — | — |
| 2026-07-08 | $16.86 | $35.40 | 3,132,500 | — | — |
| 2026-07-07 | $17.35 | $36.43 | 2,708,500 | — | — |
| 2026-07-06 | $17.15 | $36.01 | 1,949,000 | — | — |
| 2026-07-02 | $17.33 | $36.39 | 2,667,400 | — | — |
| 2026-07-01 | $17.16 | $36.03 | 3,159,100 | — | — |
| 2026-06-30 | $16.69 | $35.05 | 3,396,200 | — | — |
| 2026-06-29 | $16.79 | $35.26 | 2,731,500 | — | — |
| 2026-06-26 | $16.91 | $35.51 | 8,042,300 | — | — |
| 2026-06-25 | $16.76 | $34.82 | 2,037,100 | — | — |
| 2026-06-24 | $16.51 | $34.30 | 3,208,600 | — | — |
| 2026-06-23 | $16.27 | $33.80 | 4,146,300 | — | — |
| 2026-06-22 | $16.01 | $33.26 | 3,314,200 | — | — |
| 2026-06-18 | $15.82 | $32.86 | 5,483,800 | — | — |
| 2026-06-17 | $15.98 | $33.20 | 2,731,600 | — | — |
| 2026-06-16 | $16.48 | $34.24 | 1,587,800 | — | — |
| 2026-06-15 | $16.59 | $34.46 | 2,927,300 | — | — |
| 2026-06-12 | $16.87 | $35.05 | 2,016,500 | — | — |
| 2026-06-11 | $16.73 | $34.75 | 3,054,200 | — | — |
| 2026-06-10 | $16.98 | $35.27 | 4,378,000 | — | — |
| 2026-06-09 | $16.92 | $35.15 | 4,068,200 | — | — |
| 2026-06-08 | $16.67 | $34.63 | 3,712,300 | — | — |
| 2026-06-05 | $16.62 | $34.53 | 2,880,100 | — | — |
| 2026-06-04 | $16.54 | $34.36 | 4,108,500 | — | — |
| 2026-06-03 | $16.23 | $33.72 | 2,165,400 | — | — |
| 2026-06-02 | $15.84 | $32.91 | 2,646,600 | — | — |
| 2026-06-01 | $15.86 | $32.95 | 3,066,700 | — | — |
| 2026-05-29 | $16.23 | $33.72 | 3,724,700 | — | — |
| 2026-05-28 | $16.44 | $34.15 | 3,605,000 | — | — |
| 2026-05-27 | $16.49 | $34.26 | 3,148,300 | — | — |
| 2026-05-26 | $16.64 | $34.57 | 2,192,300 | — | — |
| 2026-05-22 | $16.86 | $35.02 | 2,902,700 | — | — |
| 2026-05-21 | $16.79 | $34.88 | 3,061,600 | — | — |
| 2026-05-20 | $16.70 | $34.69 | 3,488,900 | — | — |
| 2026-05-19 | $16.50 | $34.28 | 2,300,700 | — | — |
| 2026-05-18 | $16.26 | $33.78 | 1,688,800 | — | — |
| 2026-05-15 | $16.00 | $33.24 | 2,163,900 | — | — |
| 2026-05-14 | $16.25 | $33.76 | 1,985,700 | — | — |
| 2026-05-13 | $16.29 | $33.84 | 1,857,300 | — | — |
| 2026-05-12 | $16.46 | $34.19 | 2,034,000 | — | — |
| 2026-05-11 | $16.45 | $34.17 | 1,372,900 | — | — |
| 2026-05-08 | $16.43 | $34.13 | 1,384,400 | — | — |
| 2026-05-07 | $16.37 | $34.01 | 3,509,400 | — | — |
| 2026-05-06 | $16.42 | $34.11 | 2,386,200 | — | — |
| 2026-05-05 | $16.50 | $34.28 | 1,610,600 | — | — |
| 2026-05-04 | $16.46 | $34.19 | 2,477,800 | — | — |
| 2026-05-01 | $16.25 | $33.76 | 1,868,600 | — | — |
| 2026-04-30 | $16.31 | $33.88 | 3,540,100 | — | — |
| 2026-04-29 | $16.29 | $33.84 | 2,480,600 | — | — |
| 2026-04-28 | $16.32 | $33.90 | 4,689,500 | — | — |
| 2026-04-27 | $15.83 | $32.88 | 1,493,900 | — | — |
| 2026-04-24 | $15.79 | $32.80 | 2,150,200 | — | — |
| 2026-04-23 | $15.85 | $32.93 | 2,203,800 | — | — |
| 2026-04-22 | $15.50 | $32.20 | 3,666,000 | — | — |
| 2026-04-21 | $15.90 | $33.03 | 2,644,200 | — | — |
| 2026-04-20 | $16.21 | $33.67 | 1,492,300 | — | — |
| 2026-04-17 | $16.15 | $33.55 | 1,737,800 | — | — |
| 2026-04-16 | $15.66 | $32.53 | 2,436,200 | — | — |
| 2026-04-15 | $15.67 | $32.55 | 1,374,100 | — | — |