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
- 1996-06-28 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 | — | — | — | $18.90 | 771 |
| 2026-09-03 | — | — | — | $18.60 | 1 |
| 2026-09-02 | — | — | — | $18.33 | 262 |
| 2026-09-01 | — | — | — | $18.30 | 73 |
| 2026-08-31 | — | — | — | $18.39 | 43 |
| 2026-08-27 | $18.32 | $34.53 | 9,500 | — | — |
| 2026-08-26 | $18.34 | $34.57 | 10,500 | $18.33 | 49 |
| 2026-08-25 | $18.31 | $34.52 | 14,200 | $18.37 | 20 |
| 2026-08-24 | $18.26 | $34.42 | 34,000 | $18.32 | 50 |
| 2026-08-21 | $17.98 | $33.89 | 6,600 | $17.91 | 182 |
| 2026-08-20 | $17.90 | $33.74 | 13,100 | $18.04 | 1 |
| 2026-08-19 | $17.87 | $33.69 | 7,700 | $18.10 | 16 |
| 2026-08-18 | $17.91 | $33.76 | 8,400 | $18.04 | 79 |
| 2026-08-17 | $17.95 | $33.84 | 46,300 | $17.97 | 318 |
| 2026-08-14 | $17.98 | $33.89 | 6,400 | $18.14 | 15 |
| 2026-08-13 | $18.01 | $33.95 | 17,000 | $18.15 | 374 |
| 2026-08-12 | $18.02 | $33.70 | 9,600 | $18.34 | 62 |
| 2026-08-11 | $17.95 | $33.57 | 6,200 | $17.79 | 531 |
| 2026-08-10 | $18.06 | $33.78 | 5,800 | $18.25 | 114 |
| 2026-08-07 | $17.93 | $33.54 | 14,800 | $17.90 | 10 |
| 2026-08-06 | $18.06 | $33.78 | 9,000 | $18.13 | 378 |
| 2026-08-05 | $18.03 | $33.72 | 11,500 | $18.34 | 678 |
| 2026-08-04 | $17.94 | $33.56 | 16,000 | $18.25 | 152 |
| 2026-08-03 | $17.90 | $33.48 | 8,000 | $17.91 | 522 |
| 2026-07-31 | $17.76 | $33.22 | 4,600 | — | — |
| 2026-07-30 | $17.76 | $33.22 | 8,300 | $17.78 | 102 |
| 2026-07-29 | $17.78 | $33.26 | 5,700 | — | — |
| 2026-07-28 | $17.60 | $32.92 | 15,100 | $17.68 | 548 |
| 2026-07-27 | $17.26 | $32.28 | 6,800 | $17.34 | 923 |
| 2026-07-24 | $17.22 | $32.21 | 4,900 | $17.30 | 37 |
| 2026-07-23 | $17.21 | $32.19 | 3,800 | $17.20 | 74 |
| 2026-07-22 | $17.21 | $32.19 | 3,700 | $17.23 | 89 |
| 2026-07-21 | $17.11 | $32.00 | 2,900 | $17.37 | 56 |
| 2026-07-20 | $16.99 | $31.78 | 3,600 | $17.35 | 339 |
| 2026-07-17 | $17.21 | $32.19 | 1,600 | — | — |
| 2026-07-16 | $17.20 | $32.17 | 3,200 | — | — |
| 2026-07-15 | $17.16 | $32.10 | 8,000 | — | — |
| 2026-07-14 | $17.18 | $32.13 | 5,300 | — | — |
| 2026-07-13 | $17.12 | $32.02 | 6,800 | — | — |
| 2026-07-10 | $17.25 | $32.26 | 1,900 | — | — |
| 2026-07-09 | $17.21 | $32.19 | 7,200 | — | — |
| 2026-07-08 | $17.18 | $32.13 | 2,100 | — | — |
| 2026-07-07 | $17.11 | $32.00 | 3,000 | — | — |
| 2026-07-06 | $17.11 | $32.00 | 4,300 | — | — |
| 2026-07-02 | $17.21 | $32.19 | 2,100 | — | — |
| 2026-07-01 | $17.23 | $32.23 | 3,500 | — | — |
| 2026-06-30 | $17.20 | $32.17 | 4,700 | — | — |
| 2026-06-29 | $17.21 | $32.19 | 4,600 | — | — |
| 2026-06-26 | $17.20 | $32.17 | 12,700 | — | — |
| 2026-06-25 | $17.17 | $32.11 | 2,700 | — | — |
| 2026-06-24 | $17.12 | $32.02 | 3,200 | — | — |
| 2026-06-23 | $17.11 | $32.00 | 4,000 | — | — |
| 2026-06-22 | $16.92 | $31.65 | 4,400 | — | — |
| 2026-06-18 | $16.84 | $31.50 | 11,000 | — | — |
| 2026-06-17 | $17.09 | $31.97 | 4,800 | — | — |
| 2026-06-16 | $17.02 | $31.83 | 4,100 | — | — |
| 2026-06-15 | $17.01 | $31.82 | 7,700 | — | — |
| 2026-06-12 | $17.11 | $32.00 | 5,400 | — | — |
| 2026-06-11 | $16.97 | $31.74 | 6,400 | — | — |
| 2026-06-10 | $17.06 | $31.91 | 9,800 | — | — |
| 2026-06-09 | $17.06 | $31.91 | 8,400 | — | — |
| 2026-06-08 | $16.79 | $31.40 | 12,300 | — | — |
| 2026-06-05 | $16.92 | $31.65 | 12,900 | — | — |
| 2026-06-04 | $16.92 | $31.65 | 12,700 | — | — |
| 2026-06-03 | $16.90 | $31.61 | 6,200 | — | — |
| 2026-06-02 | $16.91 | $31.63 | 12,200 | — | — |
| 2026-06-01 | $16.95 | $31.70 | 10,000 | — | — |
| 2026-05-29 | $16.95 | $31.70 | 11,500 | — | — |
| 2026-05-28 | $17.11 | $32.00 | 8,300 | — | — |
| 2026-05-27 | $17.25 | $32.26 | 1,300 | — | — |
| 2026-05-26 | $17.20 | $32.17 | 6,400 | — | — |
| 2026-05-22 | $17.23 | $32.23 | 4,100 | — | — |
| 2026-05-21 | $17.22 | $32.21 | 7,900 | — | — |
| 2026-05-20 | $17.11 | $32.00 | 8,400 | — | — |
| 2026-05-19 | $17.00 | $31.80 | 2,400 | — | — |
| 2026-05-18 | $16.97 | $31.74 | 4,100 | — | — |
| 2026-05-15 | $17.01 | $31.82 | 3,300 | — | — |
| 2026-05-14 | $17.00 | $31.80 | 9,400 | — | — |
| 2026-05-13 | $17.00 | $31.54 | 15,100 | — | — |
| 2026-05-12 | $17.00 | $31.54 | 2,000 | — | — |
| 2026-05-11 | $16.95 | $31.44 | 11,100 | — | — |
| 2026-05-08 | $17.13 | $31.78 | 13,800 | — | — |
| 2026-05-07 | $17.16 | $31.83 | 2,900 | — | — |
| 2026-05-06 | $17.11 | $31.74 | 7,900 | — | — |
| 2026-05-05 | $17.03 | $31.59 | 7,400 | — | — |
| 2026-05-04 | $17.10 | $31.72 | 2,900 | — | — |
| 2026-05-01 | $17.15 | $31.81 | 2,800 | — | — |
| 2026-04-30 | $17.16 | $31.83 | 12,600 | — | — |
| 2026-04-29 | $17.20 | $31.91 | 5,000 | — | — |
| 2026-04-28 | $17.14 | $31.79 | 6,800 | — | — |
| 2026-04-27 | $17.01 | $31.55 | 6,300 | — | — |
| 2026-04-24 | $17.01 | $31.55 | 13,200 | — | — |
| 2026-04-23 | $17.05 | $31.63 | 2,900 | — | — |
| 2026-04-22 | $17.03 | $31.59 | 5,800 | — | — |
| 2026-04-21 | $17.02 | $31.57 | 7,800 | — | — |
| 2026-04-20 | $17.05 | $31.63 | 10,700 | — | — |
| 2026-04-17 | $17.04 | $31.61 | 7,800 | — | — |
| 2026-04-16 | $17.17 | $31.85 | 4,800 | — | — |
| 2026-04-15 | $17.17 | $31.85 | 3,200 | — | — |
| 2026-04-14 | $17.17 | $31.85 | 14,700 | — | — |