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
- 2009-12-09 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 | — | — | — | $17.58 | 74,773 |
| 2026-09-03 | — | — | — | $18.32 | 250,842 |
| 2026-09-02 | — | — | — | $18.01 | 205,608 |
| 2026-09-01 | — | — | — | $18.04 | 128,845 |
| 2026-08-31 | — | — | — | $18.45 | 178,364 |
| 2026-08-28 | — | — | — | $18.38 | 78,011 |
| 2026-08-27 | $18.28 | $25.98 | 1,353,400 | $18.17 | 105,566 |
| 2026-08-26 | $18.37 | $26.10 | 1,181,600 | $18.43 | 77,347 |
| 2026-08-25 | $18.35 | $26.08 | 1,505,300 | $18.51 | 100,517 |
| 2026-08-24 | $18.32 | $26.03 | 1,903,600 | $18.40 | 92,341 |
| 2026-08-21 | $18.48 | $26.26 | 1,449,600 | $18.61 | 66,647 |
| 2026-08-20 | $18.56 | $26.37 | 995,100 | $18.28 | 63,203 |
| 2026-08-19 | $18.39 | $26.13 | 1,996,900 | $18.42 | 181,181 |
| 2026-08-18 | $18.30 | $26.00 | 1,109,500 | $18.28 | 63,434 |
| 2026-08-17 | $18.14 | $25.78 | 1,938,800 | $18.11 | 203,191 |
| 2026-08-14 | $18.25 | $25.93 | 1,057,500 | $18.13 | 59,702 |
| 2026-08-13 | $18.21 | $25.88 | 2,959,000 | $17.95 | 137,005 |
| 2026-08-12 | $18.08 | $25.69 | 1,482,400 | $17.87 | 91,671 |
| 2026-08-11 | $17.79 | $25.28 | 2,368,200 | $17.86 | 118,435 |
| 2026-08-10 | $17.72 | $25.18 | 2,121,200 | $18.13 | 114,245 |
| 2026-08-07 | $18.18 | $25.83 | 1,581,900 | $18.42 | 104,039 |
| 2026-08-06 | $18.45 | $26.22 | 4,457,400 | $19.09 | 243,376 |
| 2026-08-05 | $19.09 | $27.13 | 1,891,800 | $18.98 | 79,480 |
| 2026-08-04 | $19.13 | $27.18 | 2,240,800 | $19.35 | 90,155 |
| 2026-08-03 | $19.39 | $27.55 | 2,069,000 | $19.32 | 150,501 |
| 2026-07-31 | $19.10 | $27.14 | 2,366,300 | $19.09 | 129,489 |
| 2026-07-30 | $18.71 | $26.59 | 2,444,000 | $19.39 | 152,652 |
| 2026-07-29 | $19.24 | $27.34 | 2,438,000 | $19.26 | 169,600 |
| 2026-07-28 | $19.37 | $27.53 | 2,117,500 | $19.22 | 130,248 |
| 2026-07-27 | $19.31 | $27.44 | 3,378,000 | $19.25 | 244,354 |
| 2026-07-24 | $19.09 | $27.13 | 1,606,400 | $19.07 | 171,446 |
| 2026-07-23 | $18.97 | $26.96 | 3,079,800 | $19.41 | 269,208 |
| 2026-07-22 | $19.68 | $27.97 | 1,865,200 | $19.70 | 114,599 |
| 2026-07-21 | $19.75 | $28.07 | 1,948,300 | $19.54 | 129,903 |
| 2026-07-20 | $19.31 | $27.44 | 2,155,100 | $19.17 | 188,557 |
| 2026-07-17 | $19.01 | $27.01 | 1,784,400 | — | — |
| 2026-07-16 | $18.71 | $26.59 | 1,751,100 | — | — |
| 2026-07-15 | $18.82 | $26.74 | 2,836,600 | — | — |
| 2026-07-14 | $18.70 | $26.57 | 2,234,900 | — | — |
| 2026-07-13 | $18.32 | $26.03 | 2,418,600 | — | — |
| 2026-07-10 | $18.18 | $25.83 | 1,227,400 | — | — |
| 2026-07-09 | $18.00 | $25.58 | 2,056,200 | — | — |
| 2026-07-08 | $17.77 | $25.25 | 3,195,200 | — | — |
| 2026-07-07 | $18.39 | $26.13 | 1,421,300 | — | — |
| 2026-07-06 | $18.65 | $26.50 | 1,817,200 | — | — |
| 2026-07-02 | $18.78 | $26.69 | 1,868,700 | — | — |
| 2026-07-01 | $18.59 | $26.42 | 2,735,600 | — | — |
| 2026-06-30 | $19.41 | $27.58 | 3,136,300 | — | — |
| 2026-06-29 | $19.34 | $27.47 | 2,112,600 | — | — |
| 2026-06-26 | $19.06 | $27.07 | 3,949,300 | — | — |
| 2026-06-25 | $18.90 | $26.84 | 2,725,800 | — | — |
| 2026-06-24 | $18.62 | $26.45 | 3,081,700 | — | — |
| 2026-06-23 | $18.36 | $26.08 | 3,719,000 | — | — |
| 2026-06-22 | $18.72 | $26.59 | 4,848,800 | — | — |
| 2026-06-18 | $19.06 | $27.07 | 5,372,700 | — | — |
| 2026-06-17 | $18.33 | $26.03 | 6,427,400 | — | — |
| 2026-06-16 | $19.38 | $27.53 | 6,095,100 | — | — |
| 2026-06-15 | $18.50 | $26.28 | 3,242,200 | — | — |
| 2026-06-12 | $18.18 | $25.82 | 3,327,000 | — | — |
| 2026-06-11 | $17.73 | $25.18 | 3,680,000 | — | — |
| 2026-06-10 | $17.23 | $24.47 | 2,390,800 | — | — |
| 2026-06-09 | $17.09 | $24.27 | 2,092,800 | — | — |
| 2026-06-08 | $16.84 | $23.92 | 1,973,000 | — | — |
| 2026-06-05 | $16.89 | $23.99 | 3,170,200 | — | — |
| 2026-06-04 | $16.84 | $23.92 | 2,240,500 | — | — |
| 2026-06-03 | $16.08 | $22.84 | 2,976,800 | — | — |
| 2026-06-02 | $15.94 | $22.64 | 1,949,400 | — | — |
| 2026-06-01 | $15.76 | $22.38 | 2,462,500 | — | — |
| 2026-05-29 | $15.25 | $21.66 | 2,120,400 | — | — |
| 2026-05-28 | $15.55 | $22.09 | 1,367,800 | — | — |
| 2026-05-27 | $15.49 | $22.00 | 2,207,500 | — | — |
| 2026-05-26 | $15.12 | $21.47 | 1,696,000 | — | — |
| 2026-05-22 | $14.78 | $20.99 | 771,400 | — | — |
| 2026-05-21 | $14.86 | $21.11 | 1,656,100 | — | — |
| 2026-05-20 | $14.93 | $21.20 | 1,749,400 | — | — |
| 2026-05-19 | $14.28 | $20.28 | 1,809,400 | — | — |
| 2026-05-18 | $14.44 | $20.51 | 1,620,000 | — | — |
| 2026-05-15 | $14.06 | $19.97 | 1,266,800 | — | — |
| 2026-05-14 | $14.27 | $20.27 | 2,300,400 | — | — |
| 2026-05-13 | $14.30 | $20.31 | 1,797,400 | — | — |
| 2026-05-12 | $14.27 | $20.27 | 1,641,800 | — | — |
| 2026-05-11 | $14.37 | $20.41 | 1,498,200 | — | — |
| 2026-05-08 | $14.72 | $20.91 | 1,324,900 | — | — |
| 2026-05-07 | $14.52 | $20.62 | 2,402,700 | — | — |
| 2026-05-06 | $14.59 | $20.72 | 3,688,700 | — | — |
| 2026-05-05 | $14.32 | $20.34 | 1,774,900 | — | — |
| 2026-05-04 | $13.89 | $19.73 | 2,068,700 | — | — |
| 2026-05-01 | $14.08 | $20.00 | 2,344,100 | — | — |
| 2026-04-30 | $14.05 | $19.96 | 4,777,600 | — | — |
| 2026-04-29 | $14.32 | $20.34 | 9,228,600 | — | — |
| 2026-04-28 | $14.11 | $20.04 | 2,721,000 | — | — |
| 2026-04-27 | $14.16 | $20.11 | 2,085,600 | — | — |
| 2026-04-24 | $13.96 | $19.83 | 2,627,300 | — | — |
| 2026-04-23 | $13.74 | $19.51 | 1,028,700 | — | — |
| 2026-04-22 | $13.64 | $19.37 | 1,266,200 | — | — |
| 2026-04-21 | $13.93 | $19.78 | 2,336,500 | — | — |
| 2026-04-20 | $14.15 | $20.10 | 2,970,700 | — | — |
| 2026-04-17 | $14.00 | $19.88 | 3,181,700 | — | — |
| 2026-04-16 | $13.85 | $19.67 | 1,561,500 | — | — |
| 2026-04-15 | $14.00 | $19.88 | 1,442,200 | — | — |