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 — 2026
| 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 | — | — |
| 2026-04-14 | $8.35 | $8.35 | 1,787,700 | — | — |
| 2026-04-13 | $8.00 | $8.00 | 2,217,200 | — | — |
| 2026-04-10 | $7.69 | $7.69 | 1,865,500 | — | — |
| 2026-04-09 | $7.94 | $7.94 | 1,126,800 | — | — |
| 2026-04-08 | $8.22 | $8.22 | 1,511,800 | — | — |
| 2026-04-07 | $8.06 | $8.06 | 1,643,100 | — | — |
| 2026-04-06 | $8.02 | $8.02 | 1,710,700 | — | — |
| 2026-04-02 | $8.00 | $8.00 | 1,794,500 | — | — |
| 2026-04-01 | $7.75 | $7.75 | 1,773,800 | — | — |
| 2026-03-31 | $7.42 | $7.42 | 1,261,200 | — | — |
| 2026-03-30 | $7.20 | $7.20 | 1,287,700 | — | — |
| 2026-03-27 | $7.19 | $7.19 | 1,703,600 | — | — |
| 2026-03-26 | $7.76 | $7.76 | 1,039,400 | — | — |
| 2026-03-25 | $7.77 | $7.77 | 1,268,000 | — | — |
| 2026-03-24 | $7.86 | $7.86 | 1,176,400 | — | — |
| 2026-03-23 | $8.10 | $8.10 | 1,559,800 | — | — |
| 2026-03-20 | $7.96 | $7.96 | 3,308,900 | — | — |
| 2026-03-19 | $8.18 | $8.18 | 1,480,000 | — | — |
| 2026-03-18 | $8.01 | $8.01 | 1,268,300 | — | — |
| 2026-03-17 | $8.27 | $8.27 | 1,026,400 | — | — |
| 2026-03-16 | $8.24 | $8.24 | 1,701,100 | — | — |
| 2026-03-13 | $7.88 | $7.88 | 1,440,400 | — | — |
| 2026-03-12 | $7.98 | $7.98 | 1,903,000 | — | — |
| 2026-03-11 | $8.55 | $8.55 | 1,133,100 | — | — |
| 2026-03-10 | $8.56 | $8.56 | 1,448,300 | — | — |
| 2026-03-09 | $8.92 | $8.92 | 1,868,600 | — | — |
| 2026-03-06 | $8.96 | $8.96 | 1,438,100 | — | — |
| 2026-03-05 | $9.13 | $9.13 | 2,066,900 | — | — |
| 2026-03-04 | $9.10 | $9.10 | 1,409,500 | — | — |
| 2026-03-03 | $9.54 | $9.54 | 3,819,400 | — | — |
| 2026-03-02 | $9.50 | $9.50 | 1,766,600 | — | — |
| 2026-02-27 | $9.83 | $9.83 | 1,466,500 | — | — |
| 2026-02-26 | $10.17 | $10.17 | 1,890,400 | — | — |
| 2026-02-25 | $9.82 | $9.82 | 1,797,300 | — | — |
| 2026-02-24 | $9.65 | $9.65 | 1,805,300 | — | — |
| 2026-02-23 | $9.97 | $9.97 | 1,485,200 | — | — |
| 2026-02-20 | $9.89 | $9.89 | 1,853,700 | — | — |
| 2026-02-19 | $10.01 | $10.01 | 1,529,400 | — | — |
| 2026-02-18 | $10.26 | $10.26 | 3,542,400 | — | — |
| 2026-02-17 | $11.44 | $11.44 | 5,439,900 | — | — |
| 2026-02-13 | $11.38 | $11.38 | 2,620,700 | — | — |
| 2026-02-12 | $11.17 | $11.17 | 2,496,300 | — | — |
| 2026-02-11 | $11.45 | $11.45 | 1,273,000 | — | — |
| 2026-02-10 | $11.50 | $11.50 | 1,628,500 | — | — |
| 2026-02-09 | $11.35 | $11.35 | 1,200,400 | — | — |
| 2026-02-06 | $11.42 | $11.42 | 2,406,400 | — | — |
| 2026-02-05 | $11.27 | $11.27 | 1,497,600 | — | — |
| 2026-02-04 | $11.97 | $11.97 | 1,379,800 | — | — |
| 2026-02-03 | $12.50 | $12.50 | 1,217,200 | — | — |
| 2026-02-02 | $12.31 | $12.31 | 952,700 | — | — |
| 2026-01-30 | $12.06 | $12.06 | 1,287,200 | — | — |
| 2026-01-29 | $12.40 | $12.40 | 1,712,700 | — | — |
| 2026-01-28 | $12.38 | $12.38 | 1,140,400 | — | — |
| 2026-01-27 | $12.47 | $12.47 | 904,200 | — | — |
| 2026-01-26 | $12.43 | $12.43 | 973,600 | — | — |
| 2026-01-23 | $12.81 | $12.81 | 3,025,100 | — | — |
| 2026-01-22 | $12.97 | $12.97 | 1,683,600 | — | — |
| 2026-01-21 | $12.69 | $12.69 | 1,844,900 | — | — |
| 2026-01-20 | $12.64 | $12.64 | 1,486,200 | — | — |
| 2026-01-16 | $12.79 | $12.79 | 5,943,100 | — | — |
| 2026-01-15 | $12.83 | $12.83 | 1,983,500 | — | — |
| 2026-01-14 | $13.22 | $13.22 | 2,419,700 | — | — |
| 2026-01-13 | $12.93 | $12.93 | 2,649,300 | — | — |
| 2026-01-12 | $12.49 | $12.49 | 3,533,500 | — | — |
| 2026-01-09 | $13.16 | $13.16 | 1,302,800 | — | — |
| 2026-01-08 | $12.83 | $12.83 | 1,197,200 | — | — |
| 2026-01-07 | $12.67 | $12.67 | 995,700 | — | — |
| 2026-01-06 | $12.80 | $12.80 | 2,624,900 | — | — |
| 2026-01-05 | $12.08 | $12.08 | 1,609,900 | — | — |
| 2026-01-02 | $11.76 | $11.76 | 2,190,800 | — | — |