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
- 2015-04-02 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 | — | — | — | $16.39 | 17,760 |
| 2026-09-03 | — | — | — | $16.49 | 13,674 |
| 2026-09-02 | — | — | — | $16.26 | 27,200 |
| 2026-09-01 | — | — | — | $16.41 | 20,803 |
| 2026-08-31 | — | — | — | $16.83 | 16,461 |
| 2026-08-28 | — | — | — | $17.05 | 13,260 |
| 2026-08-27 | $16.92 | $16.92 | 198,100 | $17.05 | 15,469 |
| 2026-08-26 | $16.93 | $16.93 | 190,400 | $16.72 | 9,996 |
| 2026-08-25 | $16.74 | $16.74 | 194,600 | $16.70 | 12,301 |
| 2026-08-24 | $16.48 | $16.48 | 259,900 | $16.61 | 13,577 |
| 2026-08-21 | $16.77 | $16.77 | 310,600 | $16.76 | 19,648 |
| 2026-08-20 | $16.44 | $16.44 | 256,200 | $16.64 | 19,686 |
| 2026-08-19 | $16.79 | $16.79 | 272,700 | $16.95 | 18,318 |
| 2026-08-18 | $17.12 | $17.12 | 182,500 | $17.62 | 9,714 |
| 2026-08-17 | $17.70 | $17.70 | 248,900 | $17.76 | 17,104 |
| 2026-08-14 | $18.04 | $18.04 | 302,900 | $17.85 | 18,717 |
| 2026-08-13 | $17.85 | $17.85 | 800,900 | $17.62 | 29,196 |
| 2026-08-12 | $17.64 | $17.64 | 548,300 | $19.19 | 36,326 |
| 2026-08-11 | $17.58 | $17.58 | 445,500 | $16.59 | 24,466 |
| 2026-08-10 | $16.79 | $16.79 | 132,000 | $17.06 | 6,426 |
| 2026-08-07 | $17.08 | $17.08 | 115,200 | $17.02 | 9,511 |
| 2026-08-06 | $16.65 | $16.65 | 159,500 | $16.71 | 19,796 |
| 2026-08-05 | $16.85 | $16.85 | 159,800 | $17.20 | 7,657 |
| 2026-08-04 | $16.98 | $16.98 | 314,400 | $16.12 | 13,758 |
| 2026-08-03 | $15.85 | $15.85 | 237,000 | $15.60 | 6,627 |
| 2026-07-31 | $15.22 | $15.22 | 456,500 | $15.07 | 4,669 |
| 2026-07-30 | $15.00 | $15.00 | 209,600 | $15.20 | 14,808 |
| 2026-07-29 | $14.62 | $14.62 | 347,300 | $15.10 | 17,541 |
| 2026-07-28 | $15.28 | $15.28 | 204,100 | $15.44 | 7,747 |
| 2026-07-27 | $15.39 | $15.39 | 187,400 | $15.51 | 7,171 |
| 2026-07-24 | $15.23 | $15.23 | 687,100 | $15.24 | 9,149 |
| 2026-07-23 | $14.87 | $14.87 | 367,900 | $15.11 | 10,855 |
| 2026-07-22 | $15.25 | $15.25 | 514,200 | $15.48 | 13,188 |
| 2026-07-21 | $15.29 | $15.29 | 342,600 | $15.18 | 21,599 |
| 2026-07-20 | $15.06 | $15.06 | 165,700 | $15.19 | 10,633 |
| 2026-07-17 | $15.03 | $15.03 | 179,500 | — | — |
| 2026-07-16 | $15.25 | $15.25 | 121,100 | — | — |
| 2026-07-15 | $15.82 | $15.82 | 104,100 | — | — |
| 2026-07-14 | $15.69 | $15.69 | 86,200 | — | — |
| 2026-07-13 | $15.65 | $15.65 | 105,500 | — | — |
| 2026-07-10 | $15.82 | $15.82 | 115,200 | — | — |
| 2026-07-09 | $15.93 | $15.93 | 131,700 | — | — |
| 2026-07-08 | $15.37 | $15.37 | 107,700 | — | — |
| 2026-07-07 | $15.49 | $15.49 | 127,300 | — | — |
| 2026-07-06 | $15.50 | $15.50 | 141,900 | — | — |
| 2026-07-02 | $15.61 | $15.61 | 130,300 | — | — |
| 2026-07-01 | $16.22 | $16.22 | 133,500 | — | — |
| 2026-06-30 | $16.25 | $16.25 | 161,900 | — | — |
| 2026-06-29 | $16.11 | $16.11 | 168,500 | — | — |
| 2026-06-26 | $16.06 | $16.06 | 187,700 | — | — |
| 2026-06-25 | $15.80 | $15.80 | 146,500 | — | — |
| 2026-06-24 | $15.95 | $15.95 | 185,500 | — | — |
| 2026-06-23 | $16.14 | $16.14 | 401,600 | — | — |
| 2026-06-22 | $16.91 | $16.91 | 242,800 | — | — |
| 2026-06-18 | $16.76 | $16.76 | 325,400 | — | — |
| 2026-06-17 | $16.66 | $16.66 | 314,900 | — | — |
| 2026-06-16 | $15.97 | $15.97 | 97,200 | — | — |
| 2026-06-15 | $16.02 | $16.02 | 196,500 | — | — |
| 2026-06-12 | $15.77 | $15.77 | 127,000 | — | — |
| 2026-06-11 | $15.83 | $15.83 | 146,500 | — | — |
| 2026-06-10 | $15.32 | $15.32 | 109,300 | — | — |
| 2026-06-09 | $15.65 | $15.65 | 180,100 | — | — |
| 2026-06-08 | $15.65 | $15.65 | 112,000 | — | — |
| 2026-06-05 | $15.23 | $15.23 | 220,800 | — | — |
| 2026-06-04 | $15.96 | $15.96 | 135,500 | — | — |
| 2026-06-03 | $15.93 | $15.93 | 188,800 | — | — |
| 2026-06-02 | $16.70 | $16.70 | 237,900 | — | — |
| 2026-06-01 | $16.42 | $16.42 | 253,000 | — | — |
| 2026-05-29 | $16.13 | $16.13 | 224,800 | — | — |
| 2026-05-28 | $15.84 | $15.84 | 212,400 | — | — |
| 2026-05-27 | $16.63 | $16.63 | 296,900 | — | — |
| 2026-05-26 | $15.48 | $15.48 | 265,000 | — | — |
| 2026-05-22 | $14.59 | $14.59 | 402,900 | — | — |
| 2026-05-21 | $14.38 | $14.38 | 292,000 | — | — |
| 2026-05-20 | $14.37 | $14.37 | 379,200 | — | — |
| 2026-05-19 | $14.09 | $14.09 | 349,100 | — | — |
| 2026-05-18 | $14.59 | $14.59 | 429,400 | — | — |
| 2026-05-15 | $15.05 | $15.05 | 456,900 | — | — |
| 2026-05-14 | $15.83 | $15.83 | 1,280,600 | — | — |
| 2026-05-13 | $16.48 | $16.48 | 1,598,800 | — | — |
| 2026-05-12 | $16.08 | $16.08 | 440,000 | — | — |
| 2026-05-11 | $16.25 | $16.25 | 166,300 | — | — |
| 2026-05-08 | $16.21 | $16.21 | 107,500 | — | — |
| 2026-05-07 | $16.29 | $16.29 | 203,600 | — | — |
| 2026-05-06 | $16.46 | $16.46 | 112,000 | — | — |
| 2026-05-05 | $16.22 | $16.22 | 102,600 | — | — |
| 2026-05-04 | $16.11 | $16.11 | 153,500 | — | — |
| 2026-05-01 | $15.94 | $15.94 | 119,000 | — | — |
| 2026-04-30 | $15.81 | $15.81 | 151,700 | — | — |
| 2026-04-29 | $15.23 | $15.23 | 124,800 | — | — |
| 2026-04-28 | $15.40 | $15.40 | 155,200 | — | — |
| 2026-04-27 | $15.70 | $15.70 | 182,900 | — | — |
| 2026-04-24 | $15.95 | $15.95 | 156,800 | — | — |
| 2026-04-23 | $15.79 | $15.79 | 201,600 | — | — |
| 2026-04-22 | $15.96 | $15.96 | 179,900 | — | — |
| 2026-04-21 | $15.69 | $15.69 | 217,100 | — | — |
| 2026-04-20 | $15.78 | $15.78 | 223,800 | — | — |
| 2026-04-17 | $16.37 | $16.37 | 280,900 | — | — |
| 2026-04-16 | $15.97 | $15.97 | 305,300 | — | — |
| 2026-04-15 | $16.12 | $16.12 | 333,200 | — | — |
| 2026-04-14 | $16.13 | $16.13 | 199,000 | — | — |
| 2026-04-13 | $16.28 | $16.28 | 186,800 | — | — |
| 2026-04-10 | $15.88 | $15.88 | 157,000 | — | — |
| 2026-04-09 | $16.02 | $16.02 | 223,200 | — | — |
| 2026-04-08 | $15.76 | $15.76 | 281,100 | — | — |
| 2026-04-07 | $15.09 | $15.09 | 257,600 | — | — |
| 2026-04-06 | $15.08 | $15.08 | 175,300 | — | — |
| 2026-04-02 | $14.77 | $14.77 | 229,800 | — | — |
| 2026-04-01 | $14.86 | $14.86 | 1,022,800 | — | — |
| 2026-03-31 | $14.66 | $14.66 | 1,102,200 | — | — |
| 2026-03-30 | $14.38 | $14.38 | 266,200 | — | — |
| 2026-03-27 | $14.54 | $14.54 | 245,400 | — | — |
| 2026-03-26 | $15.06 | $15.06 | 292,400 | — | — |
| 2026-03-25 | $15.07 | $15.07 | 202,900 | — | — |
| 2026-03-24 | $14.94 | $14.94 | 208,500 | — | — |
| 2026-03-23 | $14.71 | $14.71 | 405,400 | — | — |
| 2026-03-20 | $14.07 | $14.07 | 2,396,600 | — | — |
| 2026-03-19 | $14.27 | $14.27 | 396,300 | — | — |
| 2026-03-18 | $14.20 | $14.20 | 272,200 | — | — |
| 2026-03-17 | $14.41 | $14.41 | 269,000 | — | — |
| 2026-03-16 | $14.17 | $14.17 | 395,400 | — | — |
| 2026-03-13 | $13.74 | $13.74 | 317,600 | — | — |
| 2026-03-12 | $14.04 | $14.04 | 296,100 | — | — |
| 2026-03-11 | $14.42 | $14.42 | 283,100 | — | — |
| 2026-03-10 | $14.42 | $14.42 | 311,100 | — | — |
| 2026-03-09 | $14.59 | $14.59 | 210,900 | — | — |
| 2026-03-06 | $14.54 | $14.54 | 296,000 | — | — |
| 2026-03-05 | $15.68 | $15.68 | 213,600 | — | — |
| 2026-03-04 | $15.91 | $15.91 | 315,800 | — | — |
| 2026-03-03 | $15.56 | $15.56 | 272,900 | — | — |
| 2026-03-02 | $15.71 | $15.71 | 249,700 | — | — |
| 2026-02-27 | $15.29 | $15.29 | 194,700 | — | — |
| 2026-02-26 | $15.60 | $15.60 | 251,300 | — | — |
| 2026-02-25 | $15.62 | $15.62 | 245,700 | — | — |
| 2026-02-24 | $15.60 | $15.60 | 342,200 | — | — |
| 2026-02-23 | $15.16 | $15.16 | 266,300 | — | — |
| 2026-02-20 | $15.60 | $15.60 | 216,000 | — | — |
| 2026-02-19 | $15.49 | $15.49 | 364,600 | — | — |
| 2026-02-18 | $15.71 | $15.71 | 386,900 | — | — |
| 2026-02-17 | $15.70 | $15.70 | 317,800 | — | — |
| 2026-02-13 | $15.97 | $15.97 | 412,100 | — | — |
| 2026-02-12 | $16.25 | $16.25 | 757,700 | — | — |
| 2026-02-11 | $17.18 | $17.18 | 989,300 | — | — |
| 2026-02-10 | $14.24 | $14.24 | 283,000 | — | — |
| 2026-02-09 | $14.72 | $14.72 | 186,900 | — | — |
| 2026-02-06 | $14.34 | $14.34 | 209,800 | — | — |
| 2026-02-05 | $13.78 | $13.78 | 288,800 | — | — |
| 2026-02-04 | $13.82 | $13.82 | 373,200 | — | — |
| 2026-02-03 | $13.49 | $13.49 | 285,200 | — | — |
| 2026-02-02 | $13.33 | $13.33 | 341,900 | — | — |
| 2026-01-30 | $12.95 | $12.95 | 457,100 | — | — |
| 2026-01-29 | $12.86 | $12.86 | 457,500 | — | — |
| 2026-01-28 | $12.96 | $12.96 | 531,300 | — | — |
| 2026-01-27 | $12.93 | $12.93 | 413,700 | — | — |
| 2026-01-26 | $13.30 | $13.30 | 286,600 | — | — |
| 2026-01-23 | $13.58 | $13.58 | 256,900 | — | — |
| 2026-01-22 | $14.35 | $14.35 | 324,400 | — | — |
| 2026-01-21 | $14.12 | $14.12 | 485,300 | — | — |
| 2026-01-20 | $13.91 | $13.91 | 462,700 | — | — |
| 2026-01-16 | $14.42 | $14.42 | 320,900 | — | — |
| 2026-01-15 | $14.54 | $14.54 | 227,900 | — | — |
| 2026-01-14 | $14.54 | $14.54 | 298,700 | — | — |
| 2026-01-13 | $14.63 | $14.63 | 498,200 | — | — |
| 2026-01-12 | $15.12 | $15.12 | 360,200 | — | — |
| 2026-01-09 | $15.16 | $15.16 | 280,000 | — | — |
| 2026-01-08 | $14.70 | $14.70 | 260,300 | — | — |
| 2026-01-07 | $14.59 | $14.59 | 203,600 | — | — |
| 2026-01-06 | $14.60 | $14.60 | 436,300 | — | — |
| 2026-01-05 | $14.69 | $14.69 | 255,100 | — | — |
| 2026-01-02 | $14.34 | $14.34 | 190,700 | — | — |