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
- 2005-08-08 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 | — | — | — | $15.32 | 2,211 |
| 2026-09-03 | — | — | — | $15.36 | 906 |
| 2026-09-02 | — | — | — | $14.94 | 1,998 |
| 2026-09-01 | — | — | — | $14.99 | 1,329 |
| 2026-08-31 | — | — | — | $15.02 | 2,690 |
| 2026-08-28 | — | — | — | $15.12 | 1,599 |
| 2026-08-27 | $15.17 | $20.14 | 35,700 | $14.87 | 1,142 |
| 2026-08-26 | $15.03 | $19.95 | 41,100 | $15.13 | 2,547 |
| 2026-08-25 | $15.24 | $20.23 | 28,000 | $15.32 | 1,059 |
| 2026-08-24 | $15.33 | $20.35 | 31,000 | $15.31 | 1,661 |
| 2026-08-21 | $15.30 | $20.31 | 89,500 | $15.57 | 4,096 |
| 2026-08-20 | $15.42 | $20.47 | 49,800 | $15.37 | 2,396 |
| 2026-08-19 | $15.26 | $20.26 | 58,000 | $15.56 | 3,116 |
| 2026-08-18 | $15.55 | $20.64 | 77,400 | $15.60 | 4,796 |
| 2026-08-17 | $15.53 | $20.62 | 71,400 | $15.45 | 4,510 |
| 2026-08-14 | $15.63 | $20.75 | 43,500 | $15.86 | 2,592 |
| 2026-08-13 | $15.74 | $20.89 | 49,500 | $15.76 | 2,871 |
| 2026-08-12 | $15.74 | $20.89 | 66,300 | $15.88 | 5,621 |
| 2026-08-11 | $15.69 | $20.83 | 73,700 | $15.60 | 3,159 |
| 2026-08-10 | $15.63 | $20.75 | 47,300 | $15.61 | 2,407 |
| 2026-08-07 | $15.63 | $20.75 | 67,100 | $15.51 | 4,315 |
| 2026-08-06 | $15.63 | $20.75 | 64,100 | $15.66 | 4,260 |
| 2026-08-05 | $15.75 | $20.72 | 43,900 | $15.89 | 3,726 |
| 2026-08-04 | $15.76 | $20.74 | 67,300 | $15.96 | 2,424 |
| 2026-08-03 | $15.88 | $20.89 | 77,000 | $16.64 | 1,538 |
| 2026-07-31 | $15.60 | $20.52 | 59,400 | $15.66 | 3,425 |
| 2026-07-30 | $15.76 | $20.74 | 51,600 | $15.81 | 2,323 |
| 2026-07-29 | $15.75 | $20.72 | 38,100 | $15.90 | 2,123 |
| 2026-07-28 | $16.16 | $21.26 | 91,200 | $15.87 | 1,052 |
| 2026-07-27 | $15.55 | $20.46 | 50,500 | $15.45 | 1,524 |
| 2026-07-24 | $15.66 | $20.60 | 74,700 | $15.93 | 624 |
| 2026-07-23 | $14.79 | $19.46 | 25,600 | $14.53 | 959 |
| 2026-07-22 | $14.73 | $19.38 | 34,500 | $14.66 | 819 |
| 2026-07-21 | $14.96 | $19.68 | 54,900 | $14.54 | 1,512 |
| 2026-07-20 | $14.84 | $19.52 | 29,500 | $15.07 | 890 |
| 2026-07-17 | $14.98 | $19.71 | 38,700 | — | — |
| 2026-07-16 | $15.28 | $20.10 | 45,300 | — | — |
| 2026-07-15 | $14.93 | $19.64 | 30,100 | — | — |
| 2026-07-14 | $14.72 | $19.37 | 23,300 | — | — |
| 2026-07-13 | $14.96 | $19.68 | 36,500 | — | — |
| 2026-07-10 | $14.86 | $19.55 | 16,500 | — | — |
| 2026-07-09 | $14.67 | $19.30 | 20,700 | — | — |
| 2026-07-08 | $14.54 | $19.13 | 31,300 | — | — |
| 2026-07-07 | $14.79 | $19.46 | 27,700 | — | — |
| 2026-07-06 | $15.02 | $19.76 | 38,800 | — | — |
| 2026-07-02 | $15.14 | $19.92 | 38,800 | — | — |
| 2026-07-01 | $15.39 | $20.25 | 68,800 | — | — |
| 2026-06-30 | $14.99 | $19.72 | 40,500 | — | — |
| 2026-06-29 | $14.98 | $19.71 | 69,100 | — | — |
| 2026-06-26 | $15.39 | $20.25 | 419,000 | — | — |
| 2026-06-25 | $14.95 | $19.67 | 35,000 | — | — |
| 2026-06-24 | $15.05 | $19.80 | 59,600 | — | — |
| 2026-06-23 | $14.69 | $19.33 | 43,000 | — | — |
| 2026-06-22 | $14.41 | $18.96 | 57,700 | — | — |
| 2026-06-18 | $14.36 | $18.89 | 121,300 | — | — |
| 2026-06-17 | $14.18 | $18.66 | 46,500 | — | — |
| 2026-06-16 | $14.00 | $18.42 | 45,600 | — | — |
| 2026-06-15 | $14.00 | $18.42 | 22,900 | — | — |
| 2026-06-12 | $14.22 | $18.71 | 29,000 | — | — |
| 2026-06-11 | $13.99 | $18.41 | 31,100 | — | — |
| 2026-06-10 | $14.24 | $18.74 | 42,400 | — | — |
| 2026-06-09 | $14.24 | $18.74 | 44,200 | — | — |
| 2026-06-08 | $14.15 | $18.62 | 39,400 | — | — |
| 2026-06-05 | $14.11 | $18.56 | 21,100 | — | — |
| 2026-06-04 | $14.04 | $18.47 | 16,500 | — | — |
| 2026-06-03 | $13.64 | $17.95 | 33,800 | — | — |
| 2026-06-02 | $14.12 | $18.58 | 19,300 | — | — |
| 2026-06-01 | $13.98 | $18.39 | 27,700 | — | — |
| 2026-05-29 | $14.06 | $18.50 | 24,200 | — | — |
| 2026-05-28 | $14.06 | $18.50 | 32,900 | — | — |
| 2026-05-27 | $14.12 | $18.58 | 22,500 | — | — |
| 2026-05-26 | $14.11 | $18.56 | 23,100 | — | — |
| 2026-05-22 | $14.14 | $18.60 | 29,400 | — | — |
| 2026-05-21 | $14.18 | $18.66 | 22,900 | — | — |
| 2026-05-20 | $14.01 | $18.43 | 32,000 | — | — |
| 2026-05-19 | $13.90 | $18.29 | 34,000 | — | — |
| 2026-05-18 | $13.95 | $18.35 | 26,300 | — | — |
| 2026-05-15 | $13.66 | $17.97 | 18,400 | — | — |
| 2026-05-14 | $14.07 | $18.51 | 22,200 | — | — |
| 2026-05-13 | $13.95 | $18.35 | 23,000 | — | — |
| 2026-05-12 | $14.00 | $18.42 | 49,000 | — | — |
| 2026-05-11 | $14.03 | $18.46 | 46,700 | — | — |
| 2026-05-08 | $14.45 | $19.01 | 26,900 | — | — |
| 2026-05-07 | $14.59 | $19.20 | 31,700 | — | — |
| 2026-05-06 | $14.67 | $19.12 | 37,600 | — | — |
| 2026-05-05 | $14.52 | $18.92 | 31,800 | — | — |
| 2026-05-04 | $14.37 | $18.73 | 42,000 | — | — |
| 2026-05-01 | $14.67 | $19.12 | 34,400 | — | — |
| 2026-04-30 | $14.34 | $18.69 | 29,700 | — | — |
| 2026-04-29 | $14.43 | $18.80 | 35,900 | — | — |
| 2026-04-28 | $15.00 | $19.55 | 67,700 | — | — |
| 2026-04-27 | $14.33 | $18.67 | 52,200 | — | — |
| 2026-04-24 | $14.35 | $18.70 | 40,900 | — | — |
| 2026-04-23 | $14.11 | $18.39 | 16,100 | — | — |
| 2026-04-22 | $14.17 | $18.47 | 21,700 | — | — |
| 2026-04-21 | $14.12 | $18.40 | 25,000 | — | — |
| 2026-04-20 | $14.27 | $18.60 | 31,200 | — | — |
| 2026-04-17 | $14.26 | $18.58 | 65,800 | — | — |
| 2026-04-16 | $14.22 | $18.53 | 27,500 | — | — |
| 2026-04-15 | $14.12 | $18.40 | 17,500 | — | — |
| 2026-04-14 | $14.17 | $18.47 | 23,000 | — | — |
| 2026-04-13 | $14.25 | $18.57 | 27,800 | — | — |
| 2026-04-10 | $14.25 | $18.57 | 77,800 | — | — |
| 2026-04-09 | $14.16 | $18.45 | 142,300 | — | — |
| 2026-04-08 | $13.98 | $18.22 | 36,900 | — | — |
| 2026-04-07 | $13.69 | $17.84 | 27,000 | — | — |
| 2026-04-06 | $13.69 | $17.84 | 28,200 | — | — |
| 2026-04-02 | $13.60 | $17.72 | 16,900 | — | — |
| 2026-04-01 | $13.54 | $17.64 | 19,000 | — | — |
| 2026-03-31 | $13.30 | $17.33 | 25,800 | — | — |
| 2026-03-30 | $13.38 | $17.44 | 38,600 | — | — |
| 2026-03-27 | $13.13 | $17.11 | 10,400 | — | — |
| 2026-03-26 | $13.30 | $17.33 | 26,900 | — | — |
| 2026-03-25 | $13.29 | $17.32 | 22,400 | — | — |
| 2026-03-24 | $13.21 | $17.21 | 33,200 | — | — |
| 2026-03-23 | $12.92 | $16.84 | 64,200 | — | — |
| 2026-03-20 | $12.47 | $16.25 | 135,100 | — | — |
| 2026-03-19 | $12.62 | $16.45 | 59,600 | — | — |
| 2026-03-18 | $12.62 | $16.45 | 47,700 | — | — |
| 2026-03-17 | $12.90 | $16.81 | 27,700 | — | — |
| 2026-03-16 | $13.14 | $17.12 | 15,600 | — | — |
| 2026-03-13 | $12.95 | $16.88 | 38,600 | — | — |
| 2026-03-12 | $12.97 | $16.90 | 36,300 | — | — |
| 2026-03-11 | $13.14 | $17.12 | 38,700 | — | — |
| 2026-03-10 | $12.89 | $16.80 | 19,500 | — | — |
| 2026-03-09 | $13.07 | $17.03 | 45,100 | — | — |
| 2026-03-06 | $13.13 | $17.11 | 54,800 | — | — |
| 2026-03-05 | $13.29 | $17.32 | 47,900 | — | — |
| 2026-03-04 | $13.55 | $17.66 | 18,400 | — | — |
| 2026-03-03 | $13.39 | $17.45 | 30,000 | — | — |
| 2026-03-02 | $13.68 | $17.83 | 30,100 | — | — |
| 2026-02-27 | $13.36 | $17.41 | 54,200 | — | — |
| 2026-02-26 | $13.76 | $17.93 | 21,400 | — | — |
| 2026-02-25 | $13.66 | $17.80 | 34,600 | — | — |
| 2026-02-24 | $13.28 | $17.31 | 25,600 | — | — |
| 2026-02-23 | $13.39 | $17.45 | 39,400 | — | — |
| 2026-02-20 | $14.09 | $18.36 | 13,800 | — | — |
| 2026-02-19 | $13.96 | $18.19 | 16,500 | — | — |
| 2026-02-18 | $13.95 | $18.18 | 26,900 | — | — |
| 2026-02-17 | $14.15 | $18.44 | 23,300 | — | — |
| 2026-02-13 | $14.05 | $18.31 | 11,000 | — | — |
| 2026-02-12 | $14.09 | $18.36 | 30,200 | — | — |
| 2026-02-11 | $14.01 | $18.26 | 20,300 | — | — |
| 2026-02-10 | $14.01 | $18.26 | 23,700 | — | — |
| 2026-02-09 | $14.10 | $18.37 | 19,800 | — | — |
| 2026-02-06 | $14.20 | $18.50 | 21,700 | — | — |
| 2026-02-05 | $14.22 | $18.53 | 38,200 | — | — |
| 2026-02-04 | $14.47 | $18.70 | 36,900 | — | — |
| 2026-02-03 | $14.54 | $18.79 | 39,900 | — | — |
| 2026-02-02 | $14.50 | $18.74 | 71,400 | — | — |
| 2026-01-30 | $13.98 | $18.07 | 59,400 | — | — |
| 2026-01-29 | $13.87 | $17.92 | 34,400 | — | — |
| 2026-01-28 | $13.63 | $17.61 | 37,200 | — | — |
| 2026-01-27 | $13.70 | $17.70 | 22,800 | — | — |
| 2026-01-26 | $13.56 | $17.52 | 68,400 | — | — |
| 2026-01-23 | $13.92 | $17.99 | 47,800 | — | — |
| 2026-01-22 | $14.80 | $19.13 | 27,100 | — | — |
| 2026-01-21 | $14.96 | $19.33 | 51,400 | — | — |
| 2026-01-20 | $14.32 | $18.51 | 27,500 | — | — |
| 2026-01-16 | $14.81 | $19.14 | 26,400 | — | — |
| 2026-01-15 | $14.76 | $19.07 | 23,100 | — | — |
| 2026-01-14 | $14.46 | $18.69 | 27,600 | — | — |
| 2026-01-13 | $14.13 | $18.26 | 27,700 | — | — |
| 2026-01-12 | $14.15 | $18.29 | 22,900 | — | — |
| 2026-01-09 | $14.21 | $18.36 | 26,700 | — | — |
| 2026-01-08 | $14.48 | $18.71 | 50,800 | — | — |
| 2026-01-07 | $14.01 | $18.11 | 56,000 | — | — |
| 2026-01-06 | $14.30 | $18.48 | 37,800 | — | — |
| 2026-01-05 | $14.30 | $18.48 | 43,300 | — | — |
| 2026-01-02 | $13.98 | $18.07 | 34,400 | — | — |