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
- 2004-03-16 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 | — | — | — | $17.27 | 37,685 |
| 2026-09-03 | — | — | — | $17.72 | 78,657 |
| 2026-09-02 | — | — | — | $17.50 | 84,478 |
| 2026-09-01 | — | — | — | $17.73 | 78,105 |
| 2026-08-31 | — | — | — | $17.83 | 60,631 |
| 2026-08-28 | — | — | — | $18.61 | 72,000 |
| 2026-08-27 | $18.64 | $18.64 | 5,098,000 | $17.97 | 449,663 |
| 2026-08-26 | $17.37 | $17.37 | 1,679,900 | $16.72 | 88,393 |
| 2026-08-25 | $16.79 | $16.79 | 872,100 | $16.48 | 39,565 |
| 2026-08-24 | $16.41 | $16.41 | 1,093,900 | $16.81 | 60,569 |
| 2026-08-21 | $16.98 | $16.98 | 1,139,800 | $16.75 | 81,423 |
| 2026-08-20 | $16.53 | $16.53 | 2,748,100 | $16.18 | 70,892 |
| 2026-08-19 | $16.66 | $16.66 | 1,561,800 | $16.23 | 81,597 |
| 2026-08-18 | $15.90 | $15.90 | 936,600 | $16.09 | 57,136 |
| 2026-08-17 | $16.16 | $16.16 | 1,137,500 | $15.75 | 55,473 |
| 2026-08-14 | $15.94 | $15.94 | 905,900 | $16.39 | 41,858 |
| 2026-08-13 | $16.39 | $16.39 | 956,200 | $16.46 | 68,654 |
| 2026-08-12 | $16.42 | $16.42 | 1,047,500 | $16.55 | 66,618 |
| 2026-08-11 | $16.53 | $16.53 | 3,723,100 | $16.80 | 77,691 |
| 2026-08-10 | $16.63 | $16.63 | 1,945,700 | $16.52 | 44,395 |
| 2026-08-07 | $16.57 | $16.57 | 1,346,200 | $15.90 | 63,621 |
| 2026-08-06 | $15.56 | $15.56 | 1,906,400 | $15.72 | 143,110 |
| 2026-08-05 | $15.73 | $15.73 | 1,824,300 | $16.28 | 82,777 |
| 2026-08-04 | $16.29 | $16.29 | 2,707,900 | $16.00 | 154,609 |
| 2026-08-03 | $15.84 | $15.84 | 2,973,900 | $15.60 | 160,236 |
| 2026-07-31 | $15.29 | $15.29 | 2,859,600 | $15.88 | 121,423 |
| 2026-07-30 | $15.88 | $15.88 | 5,303,400 | $15.21 | 335,581 |
| 2026-07-29 | $15.27 | $15.27 | 8,431,100 | $15.59 | 512,666 |
| 2026-07-28 | $13.40 | $13.40 | 2,402,600 | $13.30 | 145,670 |
| 2026-07-27 | $13.14 | $13.14 | 1,795,700 | $14.06 | 82,828 |
| 2026-07-24 | $13.89 | $13.89 | 1,992,800 | $14.31 | 160,650 |
| 2026-07-23 | $14.24 | $14.24 | 1,901,100 | $13.96 | 148,995 |
| 2026-07-22 | $14.01 | $14.01 | 1,708,700 | $14.17 | 109,918 |
| 2026-07-21 | $14.45 | $14.45 | 1,577,900 | $14.25 | 117,417 |
| 2026-07-20 | $14.24 | $14.24 | 2,092,700 | $14.51 | 127,179 |
| 2026-07-17 | $14.61 | $14.61 | 10,766,500 | — | — |
| 2026-07-16 | $14.84 | $14.84 | 4,270,000 | — | — |
| 2026-07-15 | $14.50 | $14.50 | 3,068,700 | — | — |
| 2026-07-14 | $14.23 | $14.23 | 1,503,300 | — | — |
| 2026-07-13 | $14.11 | $14.11 | 1,543,200 | — | — |
| 2026-07-10 | $14.11 | $14.11 | 1,377,900 | — | — |
| 2026-07-09 | $14.73 | $14.73 | 1,517,300 | — | — |
| 2026-07-08 | $14.24 | $14.24 | 2,815,700 | — | — |
| 2026-07-07 | $14.50 | $14.50 | 2,874,700 | — | — |
| 2026-07-06 | $15.16 | $15.16 | 3,165,200 | — | — |
| 2026-07-02 | $15.16 | $15.16 | 2,177,900 | — | — |
| 2026-07-01 | $14.97 | $14.97 | 3,228,300 | — | — |
| 2026-06-30 | $14.59 | $14.59 | 3,529,100 | — | — |
| 2026-06-29 | $14.25 | $14.25 | 2,483,700 | — | — |
| 2026-06-26 | $14.17 | $14.17 | 7,125,200 | — | — |
| 2026-06-25 | $13.73 | $13.73 | 4,309,900 | — | — |
| 2026-06-24 | $12.90 | $12.90 | 6,051,100 | — | — |
| 2026-06-23 | $11.47 | $11.47 | 3,521,900 | — | — |
| 2026-06-22 | $11.20 | $11.20 | 3,108,100 | — | — |
| 2026-06-18 | $11.13 | $11.13 | 6,707,600 | — | — |
| 2026-06-17 | $10.38 | $10.38 | 13,956,700 | — | — |
| 2026-06-16 | $10.49 | $10.49 | 4,968,200 | — | — |
| 2026-06-15 | $11.09 | $11.09 | 834,100 | — | — |
| 2026-06-12 | $11.15 | $11.15 | 1,481,000 | — | — |
| 2026-06-11 | $11.47 | $11.47 | 2,312,900 | — | — |
| 2026-06-10 | $11.28 | $11.28 | 2,220,500 | — | — |
| 2026-06-09 | $11.44 | $11.44 | 1,979,100 | — | — |
| 2026-06-08 | $10.95 | $10.95 | 1,175,600 | — | — |
| 2026-06-05 | $10.90 | $10.90 | 1,047,100 | — | — |
| 2026-06-04 | $11.31 | $11.31 | 2,498,800 | — | — |
| 2026-06-03 | $10.14 | $10.14 | 1,282,000 | — | — |
| 2026-06-02 | $10.12 | $10.12 | 1,060,500 | — | — |
| 2026-06-01 | $10.44 | $10.44 | 1,205,300 | — | — |
| 2026-05-29 | $10.52 | $10.52 | 1,939,900 | — | — |
| 2026-05-28 | $10.19 | $10.19 | 1,628,800 | — | — |
| 2026-05-27 | $9.57 | $9.57 | 861,600 | — | — |
| 2026-05-26 | $9.27 | $9.27 | 850,500 | — | — |
| 2026-05-22 | $9.23 | $9.23 | 778,800 | — | — |
| 2026-05-21 | $9.11 | $9.11 | 1,565,900 | — | — |
| 2026-05-20 | $8.90 | $8.90 | 1,316,000 | — | — |
| 2026-05-19 | $8.39 | $8.39 | 1,206,800 | — | — |
| 2026-05-18 | $8.37 | $8.37 | 1,216,400 | — | — |
| 2026-05-15 | $8.24 | $8.24 | 1,112,200 | — | — |
| 2026-05-14 | $8.36 | $8.36 | 1,019,500 | — | — |
| 2026-05-13 | $8.26 | $8.26 | 1,467,200 | — | — |
| 2026-05-12 | $8.75 | $8.75 | 1,721,100 | — | — |
| 2026-05-11 | $8.66 | $8.66 | 1,793,400 | — | — |
| 2026-05-08 | $8.96 | $8.96 | 1,747,800 | — | — |
| 2026-05-07 | $9.07 | $9.07 | 1,403,000 | — | — |
| 2026-05-06 | $8.89 | $8.89 | 1,694,900 | — | — |
| 2026-05-05 | $8.86 | $8.86 | 1,516,400 | — | — |
| 2026-05-04 | $9.00 | $9.00 | 1,860,700 | — | — |
| 2026-05-01 | $9.44 | $9.44 | 2,262,900 | — | — |
| 2026-04-30 | $9.26 | $9.26 | 3,207,500 | — | — |
| 2026-04-29 | $8.96 | $8.96 | 10,801,500 | — | — |
| 2026-04-28 | $9.02 | $9.02 | 2,893,900 | — | — |
| 2026-04-27 | $8.61 | $8.61 | 2,671,400 | — | — |
| 2026-04-24 | $8.29 | $8.29 | 1,253,800 | — | — |
| 2026-04-23 | $7.91 | $7.91 | 1,987,500 | — | — |
| 2026-04-22 | $8.18 | $8.18 | 1,937,500 | — | — |
| 2026-04-21 | $7.96 | $7.96 | 2,023,000 | — | — |
| 2026-04-20 | $8.23 | $8.23 | 1,935,300 | — | — |
| 2026-04-17 | $8.35 | $8.35 | 8,821,800 | — | — |
| 2026-04-16 | $8.16 | $8.16 | 1,719,400 | — | — |
| 2026-04-15 | $8.68 | $8.68 | 1,361,600 | — | — |