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
- 2007-10-18 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 | — | — | — | $18.89 | 79,775 |
| 2026-09-03 | — | — | — | $18.76 | 104,567 |
| 2026-09-02 | — | — | — | $18.64 | 204,006 |
| 2026-09-01 | — | — | — | $18.36 | 161,133 |
| 2026-08-31 | — | — | — | $18.31 | 182,258 |
| 2026-08-28 | — | — | — | $18.45 | 162,962 |
| 2026-08-27 | $18.46 | $40.78 | 2,041,200 | $18.62 | 112,768 |
| 2026-08-26 | $18.75 | $41.42 | 2,444,100 | $18.78 | 219,385 |
| 2026-08-25 | $18.87 | $41.69 | 1,520,200 | $18.74 | 71,848 |
| 2026-08-24 | $18.73 | $41.38 | 1,982,000 | $18.72 | 116,976 |
| 2026-08-21 | $18.62 | $41.13 | 1,932,600 | $18.56 | 107,706 |
| 2026-08-20 | $18.31 | $40.45 | 2,702,800 | $18.50 | 141,954 |
| 2026-08-19 | $18.41 | $40.67 | 3,224,800 | $18.79 | 264,312 |
| 2026-08-18 | $18.74 | $41.40 | 2,138,000 | $18.85 | 170,451 |
| 2026-08-17 | $19.04 | $42.06 | 3,133,100 | $19.13 | 100,784 |
| 2026-08-14 | $19.10 | $42.19 | 2,919,000 | $19.08 | 228,546 |
| 2026-08-13 | $19.32 | $41.97 | 2,423,100 | $19.40 | 177,663 |
| 2026-08-12 | $19.26 | $41.84 | 2,146,400 | $19.20 | 141,874 |
| 2026-08-11 | $19.05 | $41.38 | 1,603,300 | $19.12 | 107,765 |
| 2026-08-10 | $19.18 | $41.66 | 2,449,400 | $19.12 | 281,835 |
| 2026-08-07 | $19.19 | $41.69 | 2,221,100 | $19.27 | 143,292 |
| 2026-08-06 | $19.04 | $41.36 | 3,737,500 | $19.33 | 278,127 |
| 2026-08-05 | $19.22 | $41.75 | 4,089,400 | $19.16 | 301,042 |
| 2026-08-04 | $19.12 | $41.53 | 5,810,800 | $19.20 | 261,543 |
| 2026-08-03 | $19.42 | $42.19 | 7,305,800 | $19.36 | 436,540 |
| 2026-07-31 | $18.94 | $41.14 | 5,716,300 | $19.20 | 258,925 |
| 2026-07-30 | $18.53 | $40.25 | 4,893,400 | $18.29 | 332,601 |
| 2026-07-29 | $17.58 | $38.19 | 4,919,800 | $17.60 | 256,999 |
| 2026-07-28 | $17.76 | $38.58 | 4,782,200 | $17.66 | 333,804 |
| 2026-07-27 | $18.31 | $39.77 | 6,688,800 | $18.26 | 301,273 |
| 2026-07-24 | $17.97 | $39.04 | 3,145,900 | $18.00 | 201,906 |
| 2026-07-23 | $17.86 | $38.80 | 3,662,700 | $17.89 | 285,020 |
| 2026-07-22 | $18.29 | $39.73 | 2,117,500 | $18.39 | 91,994 |
| 2026-07-21 | $18.13 | $39.38 | 2,847,200 | $17.93 | 120,619 |
| 2026-07-20 | $17.68 | $38.41 | 4,367,900 | $18.01 | 248,161 |
| 2026-07-17 | $17.92 | $38.93 | 4,035,300 | — | — |
| 2026-07-16 | $17.83 | $38.73 | 4,517,400 | — | — |
| 2026-07-15 | $17.92 | $38.93 | 3,731,700 | — | — |
| 2026-07-14 | $17.23 | $37.43 | 6,120,500 | — | — |
| 2026-07-13 | $17.50 | $38.01 | 3,445,100 | — | — |
| 2026-07-10 | $17.76 | $38.58 | 2,132,700 | — | — |
| 2026-07-09 | $17.76 | $38.58 | 2,576,700 | — | — |
| 2026-07-08 | $17.51 | $38.04 | 4,077,800 | — | — |
| 2026-07-07 | $17.99 | $39.08 | 2,846,700 | — | — |
| 2026-07-06 | $18.37 | $39.90 | 2,765,200 | — | — |
| 2026-07-02 | $17.99 | $39.08 | 3,220,000 | — | — |
| 2026-07-01 | $17.99 | $39.08 | 2,853,300 | — | — |
| 2026-06-30 | $17.63 | $38.30 | 4,463,700 | — | — |
| 2026-06-29 | $17.45 | $37.91 | 4,564,700 | — | — |
| 2026-06-26 | $17.22 | $37.41 | 10,180,800 | — | — |
| 2026-06-25 | $17.35 | $37.69 | 7,014,800 | — | — |
| 2026-06-24 | $16.99 | $36.91 | 10,524,900 | — | — |
| 2026-06-23 | $17.28 | $37.54 | 7,974,700 | — | — |
| 2026-06-22 | $17.51 | $38.04 | 8,923,000 | — | — |
| 2026-06-18 | $16.77 | $36.43 | 7,678,300 | — | — |
| 2026-06-17 | $16.76 | $36.41 | 6,235,300 | — | — |
| 2026-06-16 | $16.76 | $36.41 | 7,645,700 | — | — |
| 2026-06-15 | $16.48 | $35.80 | 7,885,200 | — | — |
| 2026-06-12 | $16.58 | $36.02 | 3,631,100 | — | — |
| 2026-06-11 | $16.23 | $35.26 | 6,919,300 | — | — |
| 2026-06-10 | $15.56 | $33.80 | 4,975,200 | — | — |
| 2026-06-09 | $16.05 | $34.86 | 5,150,100 | — | — |
| 2026-06-08 | $15.91 | $34.56 | 3,763,100 | — | — |
| 2026-06-05 | $15.79 | $34.30 | 5,415,400 | — | — |
| 2026-06-04 | $16.19 | $35.17 | 4,140,100 | — | — |
| 2026-06-03 | $15.83 | $34.39 | 2,352,400 | — | — |
| 2026-06-02 | $16.15 | $35.08 | 2,307,300 | — | — |
| 2026-06-01 | $15.95 | $34.65 | 2,625,800 | — | — |
| 2026-05-29 | $16.04 | $34.84 | 3,123,800 | — | — |
| 2026-05-28 | $15.83 | $34.39 | 6,064,900 | — | — |
| 2026-05-27 | $16.11 | $35.00 | 2,012,300 | — | — |
| 2026-05-26 | $16.15 | $35.08 | 2,592,600 | — | — |
| 2026-05-22 | $15.66 | $34.02 | 5,503,600 | — | — |
| 2026-05-21 | $15.79 | $34.30 | 3,166,400 | — | — |
| 2026-05-20 | $15.76 | $34.23 | 3,510,400 | — | — |
| 2026-05-19 | $15.15 | $32.91 | 2,968,800 | — | — |
| 2026-05-18 | $15.29 | $33.21 | 3,876,000 | — | — |
| 2026-05-15 | $14.98 | $32.54 | 2,508,400 | — | — |
| 2026-05-14 | $15.12 | $32.84 | 3,367,100 | — | — |
| 2026-05-13 | $15.28 | $33.19 | 3,653,900 | — | — |
| 2026-05-12 | $15.34 | $33.32 | 6,113,600 | — | — |
| 2026-05-11 | $15.76 | $34.23 | 3,789,900 | — | — |
| 2026-05-08 | $15.83 | $34.39 | 3,365,700 | — | — |
| 2026-05-07 | $15.37 | $33.39 | 3,981,200 | — | — |
| 2026-05-06 | $15.61 | $33.91 | 4,032,400 | — | — |
| 2026-05-05 | $14.84 | $32.24 | 5,622,200 | — | — |
| 2026-05-04 | $15.08 | $32.76 | 2,978,600 | — | — |
| 2026-05-01 | $15.38 | $33.41 | 3,502,400 | — | — |
| 2026-04-30 | $15.91 | $34.56 | 4,513,600 | — | — |
| 2026-04-29 | $15.34 | $33.32 | 3,574,600 | — | — |
| 2026-04-28 | $15.69 | $34.08 | 2,930,700 | — | — |
| 2026-04-27 | $15.67 | $34.04 | 3,326,100 | — | — |
| 2026-04-24 | $15.76 | $34.23 | 2,400,400 | — | — |
| 2026-04-23 | $15.68 | $34.06 | 3,637,200 | — | — |
| 2026-04-22 | $15.97 | $34.69 | 3,704,600 | — | — |
| 2026-04-21 | $16.11 | $35.00 | 3,180,800 | — | — |
| 2026-04-20 | $16.53 | $35.91 | 5,977,400 | — | — |
| 2026-04-17 | $16.90 | $36.71 | 3,669,500 | — | — |
| 2026-04-16 | $16.65 | $36.17 | 3,088,700 | — | — |
| 2026-04-15 | $16.94 | $36.80 | 2,339,600 | — | — |