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
- 2017-02-03 to 2026-09-09
- 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 |
|---|---|---|---|---|---|
| 2026-09-09 | — | — | — | $15.15 | 57,876 |
| 2026-09-08 | — | — | — | $14.99 | 35,609 |
| 2026-09-04 | — | — | — | $14.85 | 35,433 |
| 2026-09-03 | — | — | — | $14.95 | 39,808 |
| 2026-09-02 | — | — | — | $14.88 | 70,123 |
| 2026-09-01 | — | — | — | $15.13 | 94,364 |
| 2026-08-31 | — | — | — | $15.11 | 50,034 |
| 2026-08-28 | — | — | — | $15.23 | 37,906 |
| 2026-08-27 | $15.23 | $39.84 | 616,000 | $15.11 | 43,151 |
| 2026-08-26 | $15.10 | $39.50 | 621,100 | $15.13 | 54,199 |
| 2026-08-25 | $15.17 | $39.68 | 1,163,900 | $15.43 | 96,460 |
| 2026-08-24 | $15.46 | $40.44 | 1,133,100 | $15.49 | 54,318 |
| 2026-08-21 | $15.40 | $40.29 | 992,500 | $15.26 | 32,658 |
| 2026-08-20 | $15.17 | $39.68 | 820,400 | $15.18 | 42,318 |
| 2026-08-19 | $15.04 | $39.34 | 712,700 | $14.95 | 45,683 |
| 2026-08-18 | $14.91 | $39.00 | 677,300 | $15.01 | 39,702 |
| 2026-08-17 | $14.97 | $39.16 | 855,600 | $14.78 | 54,600 |
| 2026-08-14 | $15.10 | $38.27 | 1,556,500 | $15.24 | 67,842 |
| 2026-08-13 | $15.11 | $38.30 | 1,391,300 | $15.13 | 64,049 |
| 2026-08-12 | $15.20 | $38.53 | 1,297,500 | $15.29 | 77,945 |
| 2026-08-11 | $15.24 | $38.63 | 979,100 | $15.13 | 63,278 |
| 2026-08-10 | $15.09 | $38.25 | 1,466,200 | $15.22 | 88,021 |
| 2026-08-07 | $14.98 | $37.97 | 2,352,100 | $15.06 | 86,644 |
| 2026-08-06 | $14.51 | $36.78 | 720,600 | $14.71 | 28,247 |
| 2026-08-05 | $14.44 | $36.60 | 779,300 | $14.64 | 44,666 |
| 2026-08-04 | $14.60 | $37.00 | 1,000,400 | $14.80 | 47,679 |
| 2026-08-03 | $14.77 | $37.44 | 847,900 | $14.86 | 69,569 |
| 2026-07-31 | $14.97 | $37.94 | 646,900 | $14.81 | 45,358 |
| 2026-07-30 | $14.76 | $37.41 | 565,400 | $14.67 | 41,909 |
| 2026-07-29 | $14.78 | $37.46 | 625,700 | $14.73 | 28,424 |
| 2026-07-28 | $14.49 | $36.73 | 757,600 | $14.64 | 29,481 |
| 2026-07-27 | $14.67 | $37.18 | 601,400 | $14.79 | 19,262 |
| 2026-07-24 | $14.94 | $37.87 | 510,500 | $15.14 | 23,040 |
| 2026-07-23 | $15.17 | $38.45 | 638,200 | $15.33 | 36,973 |
| 2026-07-22 | $15.13 | $38.35 | 465,000 | $15.30 | 17,587 |
| 2026-07-21 | $15.10 | $38.27 | 607,600 | $15.11 | 53,898 |
| 2026-07-20 | $15.00 | $38.02 | 661,100 | $14.94 | 33,217 |
| 2026-07-17 | $14.98 | $37.97 | 692,300 | $15.22 | 55,855 |
| 2026-07-16 | $14.80 | $37.51 | 523,700 | $14.73 | 35,173 |
| 2026-07-15 | $14.69 | $37.23 | 472,100 | $14.69 | 27,531 |
| 2026-07-14 | $14.65 | $37.13 | 748,000 | $14.99 | 35,738 |
| 2026-07-13 | $14.95 | $37.89 | 763,900 | $14.88 | 55,582 |
| 2026-07-10 | $14.70 | $37.26 | 410,800 | $14.81 | 15,608 |
| 2026-07-09 | $14.78 | $37.46 | 380,800 | $14.96 | 18,781 |
| 2026-07-08 | $15.03 | $38.09 | 464,400 | $14.96 | 25,249 |
| 2026-07-07 | $14.82 | $37.56 | 407,400 | $14.56 | 14,006 |
| 2026-07-06 | $14.47 | $36.68 | 358,000 | $14.48 | 15,555 |
| 2026-07-02 | $14.49 | $36.73 | 372,300 | $14.63 | 14,567 |
| 2026-07-01 | $14.51 | $36.78 | 358,500 | $14.61 | 11,057 |
| 2026-06-30 | $14.53 | $36.83 | 634,500 | $14.47 | 32,643 |
| 2026-06-29 | $14.43 | $36.57 | 808,100 | $14.88 | 29,993 |
| 2026-06-26 | $14.78 | $37.46 | 591,100 | $14.84 | 20,537 |
| 2026-06-25 | $14.75 | $37.38 | 616,100 | $14.76 | 27,500 |
| 2026-06-24 | $14.63 | $37.08 | 860,000 | $14.74 | 61,876 |
| 2026-06-23 | $14.95 | $37.89 | 363,000 | $14.74 | 19,679 |
| 2026-06-22 | $14.70 | $37.26 | 731,400 | $14.90 | 34,841 |
| 2026-06-18 | $14.77 | $37.44 | 1,035,900 | $14.69 | 32,251 |
| 2026-06-17 | $14.80 | $37.51 | 871,500 | $14.84 | 29,046 |
| 2026-06-16 | $14.75 | $37.38 | 629,300 | $14.84 | 27,288 |
| 2026-06-15 | $14.82 | $37.56 | 1,117,000 | $14.98 | 42,771 |
| 2026-06-12 | $15.26 | $38.68 | 714,300 | $15.31 | 44,004 |
| 2026-06-11 | $15.35 | $38.91 | 901,200 | $15.66 | 43,518 |
| 2026-06-10 | $15.54 | $39.39 | 695,600 | $15.50 | 38,887 |
| 2026-06-09 | $15.31 | $38.80 | 909,800 | $15.51 | 52,325 |
| 2026-06-08 | $15.52 | $39.34 | 587,100 | — | — |
| 2026-06-05 | $15.26 | $38.68 | 708,300 | — | — |
| 2026-06-04 | $15.44 | $39.13 | 500,900 | — | — |
| 2026-06-03 | $15.27 | $38.70 | 1,495,100 | — | — |
| 2026-06-02 | $15.23 | $38.60 | 907,100 | — | — |
| 2026-06-01 | $15.22 | $38.58 | 1,041,300 | — | — |
| 2026-05-29 | $15.01 | $38.04 | 1,151,700 | — | — |
| 2026-05-28 | $14.61 | $37.03 | 728,700 | — | — |
| 2026-05-27 | $14.58 | $36.95 | 772,400 | — | — |
| 2026-05-26 | $14.75 | $37.38 | 970,600 | — | — |
| 2026-05-22 | $15.19 | $38.50 | 693,800 | — | — |
| 2026-05-21 | $15.26 | $38.68 | 615,100 | — | — |
| 2026-05-20 | $15.12 | $38.32 | 885,700 | — | — |
| 2026-05-19 | $15.30 | $38.78 | 1,044,400 | — | — |
| 2026-05-18 | $15.47 | $38.17 | 1,259,300 | — | — |
| 2026-05-15 | $15.44 | $38.10 | 780,000 | — | — |
| 2026-05-14 | $15.30 | $37.75 | 703,500 | — | — |
| 2026-05-13 | $15.32 | $37.80 | 1,236,700 | — | — |
| 2026-05-12 | $15.27 | $37.68 | 2,243,700 | — | — |
| 2026-05-11 | $14.75 | $36.39 | 784,300 | — | — |
| 2026-05-08 | $14.55 | $35.90 | 748,400 | — | — |
| 2026-05-07 | $14.51 | $35.80 | 1,115,700 | — | — |
| 2026-05-06 | $14.59 | $36.00 | 870,300 | — | — |
| 2026-05-05 | $15.41 | $38.02 | 627,700 | — | — |
| 2026-05-04 | $15.61 | $38.52 | 951,700 | — | — |
| 2026-05-01 | $15.46 | $38.15 | 572,300 | — | — |
| 2026-04-30 | $15.40 | $38.00 | 1,384,700 | — | — |
| 2026-04-29 | $15.32 | $37.80 | 1,080,100 | — | — |
| 2026-04-28 | $15.05 | $37.13 | 813,900 | — | — |
| 2026-04-27 | $14.78 | $36.47 | 1,943,700 | — | — |
| 2026-04-24 | $14.70 | $36.27 | 604,500 | — | — |
| 2026-04-23 | $14.59 | $36.00 | 596,800 | — | — |
| 2026-04-22 | $14.54 | $35.88 | 489,700 | — | — |
| 2026-04-21 | $14.34 | $35.38 | 508,400 | — | — |
| 2026-04-20 | $14.12 | $34.84 | 647,200 | — | — |
| 2026-04-17 | $14.08 | $34.74 | 1,104,800 | — | — |
| 2026-04-16 | $14.45 | $35.65 | 455,400 | — | — |
| 2026-04-15 | $14.24 | $35.14 | 461,700 | — | — |
| 2026-04-14 | $14.20 | $35.04 | 489,600 | — | — |
| 2026-04-13 | $14.50 | $35.78 | 471,200 | — | — |
| 2026-04-10 | $14.50 | $35.78 | 396,500 | — | — |
| 2026-04-09 | $14.38 | $35.48 | 580,900 | — | — |
| 2026-04-08 | $14.51 | $35.80 | 875,200 | — | — |
| 2026-04-07 | $15.00 | $37.01 | 800,100 | — | — |
| 2026-04-06 | $14.98 | $36.96 | 815,500 | — | — |
| 2026-04-02 | $14.76 | $36.42 | 1,435,900 | — | — |
| 2026-04-01 | $14.15 | $34.91 | 1,154,200 | — | — |
| 2026-03-31 | $14.47 | $35.70 | 976,800 | — | — |
| 2026-03-30 | $14.84 | $36.62 | 651,800 | — | — |
| 2026-03-27 | $14.71 | $36.30 | 719,400 | — | — |
| 2026-03-26 | $14.63 | $36.10 | 728,800 | — | — |
| 2026-03-25 | $14.53 | $35.85 | 617,900 | — | — |
| 2026-03-24 | $14.67 | $36.20 | 1,070,600 | — | — |
| 2026-03-23 | $14.50 | $35.78 | 772,600 | — | — |
| 2026-03-20 | $14.45 | $35.65 | 922,300 | — | — |
| 2026-03-19 | $14.51 | $35.80 | 1,388,900 | — | — |
| 2026-03-18 | $14.40 | $35.53 | 826,100 | — | — |
| 2026-03-17 | $14.67 | $35.28 | 1,026,300 | — | — |
| 2026-03-16 | $14.74 | $35.45 | 1,007,400 | — | — |
| 2026-03-13 | $14.73 | $35.43 | 944,700 | — | — |
| 2026-03-12 | $14.51 | $34.90 | 697,900 | — | — |
| 2026-03-11 | $14.62 | $35.16 | 1,272,900 | — | — |
| 2026-03-10 | $14.12 | $33.96 | 680,000 | — | — |
| 2026-03-09 | $14.30 | $34.39 | 1,122,800 | — | — |
| 2026-03-06 | $14.40 | $34.63 | 942,100 | — | — |
| 2026-03-05 | $14.56 | $35.02 | 714,200 | — | — |
| 2026-03-04 | $14.55 | $35.00 | 575,500 | — | — |
| 2026-03-03 | $14.54 | $34.97 | 791,400 | — | — |
| 2026-03-02 | $14.57 | $35.04 | 916,900 | — | — |
| 2026-02-27 | $14.34 | $34.49 | 770,800 | — | — |
| 2026-02-26 | $14.50 | $34.87 | 845,100 | — | — |
| 2026-02-25 | $14.13 | $33.98 | 399,900 | — | — |
| 2026-02-24 | $14.13 | $33.98 | 361,000 | — | — |
| 2026-02-23 | $14.14 | $34.01 | 524,700 | — | — |
| 2026-02-20 | $14.35 | $34.51 | 882,800 | — | — |
| 2026-02-19 | $14.24 | $34.25 | 560,800 | — | — |
| 2026-02-18 | $14.24 | $34.25 | 800,400 | — | — |
| 2026-02-17 | $13.96 | $33.58 | 574,600 | — | — |
| 2026-02-13 | $14.08 | $33.86 | 443,700 | — | — |
| 2026-02-12 | $14.06 | $33.82 | 758,800 | — | — |
| 2026-02-11 | $14.18 | $34.11 | 767,100 | — | — |
| 2026-02-10 | $13.97 | $33.60 | 374,600 | — | — |
| 2026-02-09 | $14.08 | $33.86 | 460,500 | — | — |
| 2026-02-06 | $13.79 | $33.17 | 470,500 | — | — |
| 2026-02-05 | $13.56 | $32.61 | 443,000 | — | — |
| 2026-02-04 | $13.70 | $32.95 | 632,700 | — | — |
| 2026-02-03 | $13.53 | $32.54 | 517,300 | — | — |
| 2026-02-02 | $13.25 | $31.87 | 564,200 | — | — |
| 2026-01-30 | $13.43 | $32.30 | 616,600 | — | — |
| 2026-01-29 | $13.44 | $32.33 | 714,600 | — | — |
| 2026-01-28 | $13.30 | $31.99 | 424,300 | — | — |
| 2026-01-27 | $13.21 | $31.77 | 686,900 | — | — |
| 2026-01-26 | $12.90 | $31.03 | 589,200 | — | — |
| 2026-01-23 | $12.85 | $30.91 | 591,900 | — | — |
| 2026-01-22 | $12.71 | $30.57 | 571,600 | — | — |
| 2026-01-21 | $12.59 | $30.28 | 818,300 | — | — |
| 2026-01-20 | $12.26 | $29.49 | 634,500 | — | — |
| 2026-01-16 | $12.16 | $29.25 | 722,700 | — | — |
| 2026-01-15 | $12.46 | $29.97 | 693,400 | — | — |
| 2026-01-14 | $12.59 | $30.28 | 976,100 | — | — |
| 2026-01-13 | $12.41 | $29.85 | 1,004,600 | — | — |
| 2026-01-12 | $12.07 | $29.03 | 827,700 | — | — |
| 2026-01-09 | $11.83 | $28.45 | 612,200 | — | — |
| 2026-01-08 | $11.82 | $28.43 | 520,000 | — | — |
| 2026-01-07 | $11.50 | $27.66 | 518,600 | — | — |
| 2026-01-06 | $11.66 | $28.04 | 639,600 | — | — |
| 2026-01-05 | $11.79 | $28.36 | 764,100 | — | — |
| 2026-01-02 | $12.03 | $28.93 | 600,100 | — | — |