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
- 1999-10-26 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 | — | — | — | $19.30 | 376 |
| 2026-09-03 | — | — | — | $19.26 | 1,182 |
| 2026-09-02 | — | — | — | $19.29 | 576 |
| 2026-09-01 | — | — | — | $19.08 | 423 |
| 2026-08-31 | — | — | — | $19.57 | 340 |
| 2026-08-28 | — | — | — | $19.42 | 1,246 |
| 2026-08-27 | $19.34 | $61.42 | 33,800 | $19.12 | 563 |
| 2026-08-26 | $19.18 | $60.91 | 34,000 | $19.75 | 983 |
| 2026-08-25 | $19.63 | $62.34 | 29,400 | $19.51 | 1,167 |
| 2026-08-24 | $19.47 | $61.83 | 18,400 | $19.47 | 98 |
| 2026-08-21 | $19.43 | $61.71 | 36,600 | $19.45 | 806 |
| 2026-08-20 | $19.53 | $62.02 | 18,900 | $19.58 | 143 |
| 2026-08-19 | $19.79 | $62.85 | 35,700 | $19.94 | 3,100 |
| 2026-08-18 | $20.20 | $64.15 | 29,900 | $20.00 | 395 |
| 2026-08-17 | $19.89 | $63.17 | 53,200 | $19.80 | 1,096 |
| 2026-08-14 | $19.85 | $63.04 | 19,200 | $19.87 | 452 |
| 2026-08-13 | $19.98 | $63.45 | 21,800 | $19.98 | 832 |
| 2026-08-12 | $19.70 | $62.56 | 41,300 | $19.86 | 1,641 |
| 2026-08-11 | $19.78 | $62.82 | 34,100 | $19.75 | 1,308 |
| 2026-08-10 | $19.58 | $62.18 | 66,900 | $19.64 | 1,732 |
| 2026-08-07 | $19.87 | $63.10 | 43,100 | $19.67 | 1,045 |
| 2026-08-06 | $20.01 | $63.55 | 57,700 | $20.15 | 2,246 |
| 2026-08-05 | $19.68 | $62.50 | 37,700 | $20.08 | 425 |
| 2026-08-04 | $20.41 | $64.82 | 102,200 | $20.18 | 6,701 |
| 2026-08-03 | $19.81 | $62.91 | 54,300 | $20.24 | 1,059 |
| 2026-07-31 | $19.81 | $62.91 | 52,700 | $20.32 | 907 |
| 2026-07-30 | $20.06 | $63.71 | 36,200 | $20.30 | 580 |
| 2026-07-29 | $20.30 | $64.47 | 65,400 | $20.43 | 1,382 |
| 2026-07-28 | $20.98 | $66.63 | 89,400 | $20.28 | 2,262 |
| 2026-07-27 | $20.36 | $64.66 | 47,600 | $20.24 | 347 |
| 2026-07-24 | $20.00 | $63.52 | 43,600 | $19.74 | 486 |
| 2026-07-23 | $19.55 | $62.09 | 50,900 | $19.38 | 1,536 |
| 2026-07-22 | $19.57 | $62.15 | 63,000 | $19.85 | 1,313 |
| 2026-07-21 | $19.36 | $61.48 | 38,100 | $19.79 | 794 |
| 2026-07-20 | $19.81 | $62.91 | 85,400 | $19.64 | 2,691 |
| 2026-07-17 | $19.14 | $60.79 | 65,500 | — | — |
| 2026-07-16 | $19.78 | $62.82 | 104,100 | — | — |
| 2026-07-15 | $17.90 | $56.85 | 29,400 | — | — |
| 2026-07-14 | $17.59 | $55.86 | 14,600 | — | — |
| 2026-07-13 | $17.76 | $56.40 | 12,600 | — | — |
| 2026-07-10 | $17.63 | $55.99 | 16,800 | — | — |
| 2026-07-09 | $17.60 | $55.89 | 17,100 | — | — |
| 2026-07-08 | $17.54 | $55.70 | 30,600 | — | — |
| 2026-07-07 | $17.73 | $56.31 | 25,500 | — | — |
| 2026-07-06 | $17.80 | $56.53 | 23,000 | — | — |
| 2026-07-02 | $17.89 | $56.82 | 13,700 | — | — |
| 2026-07-01 | $18.20 | $57.80 | 28,900 | — | — |
| 2026-06-30 | $17.59 | $55.86 | 21,500 | — | — |
| 2026-06-29 | $17.74 | $56.34 | 53,700 | — | — |
| 2026-06-26 | $18.52 | $58.82 | 309,300 | — | — |
| 2026-06-25 | $17.67 | $56.12 | 20,300 | — | — |
| 2026-06-24 | $17.63 | $55.99 | 45,900 | — | — |
| 2026-06-23 | $17.39 | $55.23 | 14,000 | — | — |
| 2026-06-22 | $17.02 | $54.05 | 11,100 | — | — |
| 2026-06-18 | $17.19 | $54.59 | 49,700 | — | — |
| 2026-06-17 | $16.75 | $53.20 | 22,100 | — | — |
| 2026-06-16 | $17.06 | $54.18 | 18,800 | — | — |
| 2026-06-15 | $17.10 | $54.31 | 41,000 | — | — |
| 2026-06-12 | $17.45 | $55.42 | 29,000 | — | — |
| 2026-06-11 | $17.09 | $54.28 | 12,600 | — | — |
| 2026-06-10 | $17.37 | $55.16 | 24,000 | — | — |
| 2026-06-09 | $17.07 | $54.21 | 29,400 | — | — |
| 2026-06-08 | $16.76 | $53.23 | 19,900 | — | — |
| 2026-06-05 | $16.82 | $53.42 | 13,400 | — | — |
| 2026-06-04 | $16.52 | $52.47 | 14,000 | — | — |
| 2026-06-03 | $16.00 | $50.81 | 34,800 | — | — |
| 2026-06-02 | $16.56 | $52.59 | 18,400 | — | — |
| 2026-06-01 | $16.65 | $52.88 | 25,300 | — | — |
| 2026-05-29 | $17.04 | $53.42 | 17,500 | — | — |
| 2026-05-28 | $16.88 | $52.92 | 22,300 | — | — |
| 2026-05-27 | $16.81 | $52.70 | 18,200 | — | — |
| 2026-05-26 | $16.74 | $52.48 | 24,400 | — | — |
| 2026-05-22 | $16.33 | $51.19 | 18,200 | — | — |
| 2026-05-21 | $16.37 | $51.32 | 17,300 | — | — |
| 2026-05-20 | $16.37 | $51.32 | 24,200 | — | — |
| 2026-05-19 | $16.18 | $50.72 | 17,900 | — | — |
| 2026-05-18 | $15.98 | $50.09 | 12,300 | — | — |
| 2026-05-15 | $15.66 | $49.09 | 18,200 | — | — |
| 2026-05-14 | $16.06 | $50.35 | 15,400 | — | — |
| 2026-05-13 | $15.82 | $49.59 | 20,700 | — | — |
| 2026-05-12 | $15.78 | $49.47 | 19,400 | — | — |
| 2026-05-11 | $15.76 | $49.41 | 27,200 | — | — |
| 2026-05-08 | $16.35 | $51.25 | 12,800 | — | — |
| 2026-05-07 | $16.28 | $51.04 | 20,600 | — | — |
| 2026-05-06 | $16.08 | $50.41 | 18,000 | — | — |
| 2026-05-05 | $15.96 | $50.03 | 20,300 | — | — |
| 2026-05-04 | $15.86 | $49.72 | 33,300 | — | — |
| 2026-05-01 | $16.30 | $51.10 | 25,500 | — | — |
| 2026-04-30 | $16.21 | $50.82 | 24,100 | — | — |
| 2026-04-29 | $16.22 | $50.85 | 14,900 | — | — |
| 2026-04-28 | $16.46 | $51.60 | 29,700 | — | — |
| 2026-04-27 | $16.46 | $51.60 | 15,500 | — | — |
| 2026-04-24 | $16.34 | $51.22 | 17,300 | — | — |
| 2026-04-23 | $16.06 | $50.35 | 9,800 | — | — |
| 2026-04-22 | $16.64 | $52.16 | 13,200 | — | — |
| 2026-04-21 | $16.75 | $52.51 | 18,400 | — | — |
| 2026-04-20 | $16.90 | $52.98 | 15,800 | — | — |
| 2026-04-17 | $17.15 | $53.76 | 34,700 | — | — |
| 2026-04-16 | $16.56 | $51.91 | 29,700 | — | — |
| 2026-04-15 | $16.87 | $52.88 | 10,000 | — | — |