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
- 1998-05-21 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 | — | — | — | $16.34 | 32,736 |
| 2026-09-03 | — | — | — | $16.46 | 17,046 |
| 2026-09-02 | — | — | — | $15.94 | 8,700 |
| 2026-09-01 | — | — | — | $16.25 | 9,224 |
| 2026-08-31 | — | — | — | $16.36 | 7,886 |
| 2026-08-28 | — | — | — | $16.49 | 13,544 |
| 2026-08-27 | $16.46 | $17.53 | 487,700 | $15.77 | 17,284 |
| 2026-08-26 | $15.37 | $16.37 | 274,000 | $15.26 | 7,507 |
| 2026-08-25 | $15.39 | $16.39 | 226,700 | $15.53 | 9,915 |
| 2026-08-24 | $15.60 | $16.61 | 308,300 | $15.81 | 25,110 |
| 2026-08-21 | $15.73 | $16.75 | 467,400 | $15.69 | 11,935 |
| 2026-08-20 | $15.59 | $16.60 | 320,300 | $15.67 | 14,738 |
| 2026-08-19 | $15.77 | $16.79 | 306,100 | $15.78 | 11,590 |
| 2026-08-18 | $15.78 | $16.80 | 429,800 | $15.89 | 14,729 |
| 2026-08-17 | $15.93 | $16.96 | 404,300 | $16.16 | 15,160 |
| 2026-08-14 | $16.34 | $17.40 | 332,000 | $16.81 | 13,322 |
| 2026-08-13 | $16.92 | $17.88 | 476,000 | $16.70 | 19,069 |
| 2026-08-12 | $16.53 | $17.46 | 595,900 | $16.24 | 25,762 |
| 2026-08-11 | $16.30 | $17.22 | 353,300 | $16.39 | 16,160 |
| 2026-08-10 | $16.37 | $17.30 | 294,900 | $16.56 | 11,180 |
| 2026-08-07 | $16.78 | $17.73 | 406,400 | $16.39 | 20,814 |
| 2026-08-06 | $16.24 | $17.16 | 479,300 | $15.77 | 27,726 |
| 2026-08-05 | $16.30 | $17.22 | 1,057,700 | $17.53 | 46,110 |
| 2026-08-04 | $16.21 | $17.13 | 510,600 | $15.96 | 17,560 |
| 2026-08-03 | $15.87 | $16.77 | 380,600 | $15.75 | 16,246 |
| 2026-07-31 | $15.48 | $16.36 | 318,300 | $15.39 | 14,514 |
| 2026-07-30 | $15.41 | $16.28 | 434,600 | $15.69 | 17,666 |
| 2026-07-29 | $15.74 | $16.63 | 379,300 | $15.60 | 15,159 |
| 2026-07-28 | $15.44 | $16.31 | 365,400 | $15.38 | 18,141 |
| 2026-07-27 | $15.15 | $16.01 | 523,200 | $15.44 | 22,303 |
| 2026-07-24 | $15.15 | $16.01 | 252,900 | $14.81 | 18,940 |
| 2026-07-23 | $14.75 | $15.58 | 327,900 | $15.20 | 13,434 |
| 2026-07-22 | $15.15 | $16.01 | 371,000 | $15.26 | 28,347 |
| 2026-07-21 | $15.42 | $16.29 | 488,400 | $15.47 | 21,959 |
| 2026-07-20 | $15.51 | $16.39 | 305,900 | $15.41 | 15,267 |
| 2026-07-17 | $15.47 | $16.34 | 450,300 | — | — |
| 2026-07-16 | $15.54 | $16.42 | 398,000 | — | — |
| 2026-07-15 | $15.42 | $16.29 | 380,800 | — | — |
| 2026-07-14 | $15.49 | $16.37 | 285,500 | — | — |
| 2026-07-13 | $15.09 | $15.94 | 338,400 | — | — |
| 2026-07-10 | $15.17 | $16.03 | 353,400 | — | — |
| 2026-07-09 | $15.21 | $16.07 | 363,700 | — | — |
| 2026-07-08 | $14.74 | $15.57 | 266,300 | — | — |
| 2026-07-07 | $14.82 | $15.66 | 368,900 | — | — |
| 2026-07-06 | $15.09 | $15.94 | 349,300 | — | — |
| 2026-07-02 | $14.44 | $15.26 | 294,900 | — | — |
| 2026-07-01 | $14.74 | $15.57 | 302,500 | — | — |
| 2026-06-30 | $14.35 | $15.16 | 446,500 | — | — |
| 2026-06-29 | $14.31 | $15.12 | 488,700 | — | — |
| 2026-06-26 | $14.16 | $14.96 | 964,900 | — | — |
| 2026-06-25 | $13.53 | $14.30 | 328,800 | — | — |
| 2026-06-24 | $13.52 | $14.28 | 312,800 | — | — |
| 2026-06-23 | $13.56 | $14.33 | 341,300 | — | — |
| 2026-06-22 | $13.32 | $14.07 | 551,800 | — | — |
| 2026-06-18 | $13.50 | $14.26 | 836,100 | — | — |
| 2026-06-17 | $13.73 | $14.51 | 463,500 | — | — |
| 2026-06-16 | $14.26 | $15.07 | 251,500 | — | — |
| 2026-06-15 | $14.23 | $15.03 | 409,900 | — | — |
| 2026-06-12 | $14.33 | $15.14 | 333,900 | — | — |
| 2026-06-11 | $14.31 | $15.12 | 365,400 | — | — |
| 2026-06-10 | $14.13 | $14.93 | 479,200 | — | — |
| 2026-06-09 | $13.97 | $14.76 | 510,900 | — | — |
| 2026-06-08 | $14.17 | $14.97 | 392,300 | — | — |
| 2026-06-05 | $14.15 | $14.95 | 572,100 | — | — |
| 2026-06-04 | $14.72 | $15.55 | 609,700 | — | — |
| 2026-06-03 | $14.44 | $15.26 | 706,000 | — | — |
| 2026-06-02 | $15.34 | $16.21 | 782,400 | — | — |
| 2026-06-01 | $15.54 | $16.42 | 1,059,100 | — | — |
| 2026-05-29 | $14.44 | $15.26 | 610,200 | — | — |
| 2026-05-28 | $13.91 | $14.70 | 446,500 | — | — |
| 2026-05-27 | $13.56 | $14.33 | 522,900 | — | — |
| 2026-05-26 | $13.71 | $14.49 | 714,800 | — | — |
| 2026-05-22 | $13.12 | $13.86 | 628,000 | — | — |
| 2026-05-21 | $12.82 | $13.55 | 423,200 | — | — |
| 2026-05-20 | $12.88 | $13.61 | 477,000 | — | — |
| 2026-05-19 | $12.49 | $13.20 | 533,500 | — | — |
| 2026-05-18 | $12.34 | $13.04 | 411,100 | — | — |
| 2026-05-15 | $12.26 | $12.95 | 391,300 | — | — |
| 2026-05-14 | $12.18 | $12.87 | 357,500 | — | — |
| 2026-05-13 | $12.06 | $12.60 | 556,600 | — | — |
| 2026-05-12 | $11.95 | $12.49 | 529,700 | — | — |
| 2026-05-11 | $11.84 | $12.37 | 570,400 | — | — |
| 2026-05-08 | $12.23 | $12.78 | 754,000 | — | — |
| 2026-05-07 | $12.15 | $12.70 | 576,700 | — | — |
| 2026-05-06 | $11.80 | $12.33 | 649,400 | — | — |
| 2026-05-05 | $11.95 | $12.49 | 552,100 | — | — |
| 2026-05-04 | $11.93 | $12.47 | 673,600 | — | — |
| 2026-05-01 | $11.54 | $12.06 | 1,176,000 | — | — |
| 2026-04-30 | $11.58 | $12.10 | 433,200 | — | — |
| 2026-04-29 | $11.49 | $12.01 | 346,300 | — | — |
| 2026-04-28 | $11.51 | $12.03 | 304,900 | — | — |
| 2026-04-27 | $11.44 | $11.96 | 320,900 | — | — |
| 2026-04-24 | $11.34 | $11.85 | 388,200 | — | — |
| 2026-04-23 | $11.18 | $11.69 | 437,300 | — | — |
| 2026-04-22 | $11.71 | $12.24 | 334,600 | — | — |
| 2026-04-21 | $11.62 | $12.14 | 414,000 | — | — |
| 2026-04-20 | $11.44 | $11.96 | 461,800 | — | — |
| 2026-04-17 | $11.49 | $12.01 | 665,900 | — | — |
| 2026-04-16 | $11.33 | $11.84 | 434,400 | — | — |
| 2026-04-15 | $11.16 | $11.66 | 397,900 | — | — |
| 2026-04-14 | $10.93 | $11.42 | 317,600 | — | — |
| 2026-04-13 | $10.94 | $11.43 | 620,100 | — | — |
| 2026-04-10 | $10.60 | $11.08 | 440,500 | — | — |
| 2026-04-09 | $10.77 | $11.26 | 475,700 | — | — |
| 2026-04-08 | $11.05 | $11.55 | 430,000 | — | — |
| 2026-04-07 | $10.99 | $11.49 | 520,800 | — | — |
| 2026-04-06 | $10.86 | $11.35 | 604,900 | — | — |
| 2026-04-02 | $10.69 | $11.17 | 364,000 | — | — |
| 2026-04-01 | $10.61 | $11.09 | 461,600 | — | — |
| 2026-03-31 | $10.53 | $11.01 | 560,900 | — | — |
| 2026-03-30 | $10.17 | $10.63 | 580,100 | — | — |
| 2026-03-27 | $10.15 | $10.61 | 491,000 | — | — |
| 2026-03-26 | $10.64 | $11.12 | 500,000 | — | — |
| 2026-03-25 | $10.69 | $11.17 | 461,400 | — | — |
| 2026-03-24 | $10.63 | $11.11 | 610,000 | — | — |
| 2026-03-23 | $10.85 | $11.34 | 612,900 | — | — |
| 2026-03-20 | $10.41 | $10.88 | 3,500,800 | — | — |
| 2026-03-19 | $10.45 | $10.92 | 769,100 | — | — |
| 2026-03-18 | $10.36 | $10.83 | 701,300 | — | — |
| 2026-03-17 | $10.47 | $10.94 | 737,000 | — | — |
| 2026-03-16 | $10.38 | $10.85 | 797,400 | — | — |
| 2026-03-13 | $10.55 | $11.03 | 532,500 | — | — |
| 2026-03-12 | $10.69 | $11.04 | 602,000 | — | — |
| 2026-03-11 | $10.82 | $11.17 | 466,700 | — | — |
| 2026-03-10 | $10.85 | $11.20 | 518,700 | — | — |
| 2026-03-09 | $10.86 | $11.21 | 597,500 | — | — |
| 2026-03-06 | $10.89 | $11.24 | 773,800 | — | — |
| 2026-03-05 | $10.97 | $11.33 | 897,100 | — | — |
| 2026-03-04 | $10.53 | $10.87 | 931,400 | — | — |
| 2026-03-03 | $10.47 | $10.81 | 1,005,400 | — | — |
| 2026-03-02 | $10.48 | $10.82 | 1,073,000 | — | — |
| 2026-02-27 | $11.04 | $11.40 | 1,750,400 | — | — |
| 2026-02-26 | $11.37 | $11.74 | 414,300 | — | — |
| 2026-02-25 | $11.14 | $11.50 | 280,600 | — | — |
| 2026-02-24 | $10.84 | $11.19 | 519,100 | — | — |
| 2026-02-23 | $10.75 | $11.10 | 453,300 | — | — |
| 2026-02-20 | $11.38 | $11.75 | 434,200 | — | — |
| 2026-02-19 | $11.38 | $11.75 | 502,800 | — | — |
| 2026-02-18 | $11.19 | $11.55 | 509,200 | — | — |
| 2026-02-17 | $11.14 | $11.50 | 442,200 | — | — |
| 2026-02-13 | $11.24 | $11.60 | 532,800 | — | — |
| 2026-02-12 | $10.80 | $11.15 | 694,000 | — | — |
| 2026-02-11 | $10.98 | $11.34 | 1,225,600 | — | — |
| 2026-02-10 | $11.57 | $11.95 | 625,600 | — | — |
| 2026-02-09 | $11.35 | $11.72 | 969,000 | — | — |
| 2026-02-06 | $11.25 | $11.62 | 1,339,600 | — | — |
| 2026-02-05 | $10.69 | $11.04 | 1,153,700 | — | — |
| 2026-02-04 | $11.11 | $11.47 | 2,349,500 | — | — |
| 2026-02-03 | $11.20 | $11.56 | 1,131,600 | — | — |
| 2026-02-02 | $11.92 | $12.31 | 361,200 | — | — |
| 2026-01-30 | $11.78 | $12.16 | 389,800 | — | — |
| 2026-01-29 | $11.65 | $12.03 | 412,100 | — | — |
| 2026-01-28 | $11.68 | $12.06 | 406,800 | — | — |
| 2026-01-27 | $12.02 | $12.41 | 457,600 | — | — |
| 2026-01-26 | $12.03 | $12.42 | 398,600 | — | — |
| 2026-01-23 | $11.89 | $12.28 | 272,000 | — | — |
| 2026-01-22 | $12.28 | $12.68 | 402,400 | — | — |
| 2026-01-21 | $11.85 | $12.23 | 519,700 | — | — |
| 2026-01-20 | $11.55 | $11.92 | 664,500 | — | — |
| 2026-01-16 | $11.81 | $12.19 | 815,200 | — | — |
| 2026-01-15 | $12.47 | $12.87 | 469,000 | — | — |
| 2026-01-14 | $12.72 | $13.13 | 408,700 | — | — |
| 2026-01-13 | $12.91 | $13.33 | 418,700 | — | — |
| 2026-01-12 | $13.03 | $13.45 | 331,600 | — | — |
| 2026-01-09 | $13.10 | $13.53 | 434,800 | — | — |
| 2026-01-08 | $13.02 | $13.44 | 421,500 | — | — |
| 2026-01-07 | $13.17 | $13.60 | 386,400 | — | — |
| 2026-01-06 | $12.83 | $13.25 | 435,700 | — | — |
| 2026-01-05 | $12.76 | $13.17 | 368,400 | — | — |
| 2026-01-02 | $12.29 | $12.69 | 398,100 | — | — |