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
- 2008-01-30 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 | — | — | — | $18.84 | 15,876 |
| 2026-09-03 | — | — | — | $18.72 | 11,166 |
| 2026-09-02 | — | — | — | $18.34 | 12,501 |
| 2026-09-01 | — | — | — | $17.68 | 10,562 |
| 2026-08-31 | — | — | — | $17.82 | 6,560 |
| 2026-08-28 | — | — | — | $17.92 | 8,060 |
| 2026-08-27 | $17.66 | $25.03 | 233,700 | $17.41 | 9,934 |
| 2026-08-26 | $17.03 | $24.13 | 331,000 | $18.01 | 12,398 |
| 2026-08-25 | $17.98 | $25.48 | 258,000 | $17.94 | 5,891 |
| 2026-08-24 | $17.82 | $25.25 | 423,400 | $17.45 | 16,188 |
| 2026-08-21 | $17.50 | $24.80 | 404,900 | $17.57 | 12,689 |
| 2026-08-20 | $16.92 | $23.98 | 193,500 | $17.00 | 7,263 |
| 2026-08-19 | $16.89 | $23.93 | 158,700 | $17.16 | 4,164 |
| 2026-08-18 | $17.00 | $24.09 | 198,900 | $17.11 | 5,371 |
| 2026-08-17 | $17.10 | $24.23 | 325,400 | $16.85 | 9,520 |
| 2026-08-14 | $16.77 | $23.76 | 283,000 | $16.65 | 6,069 |
| 2026-08-13 | $16.60 | $23.52 | 271,100 | $16.43 | 6,558 |
| 2026-08-12 | $16.08 | $22.79 | 202,100 | $16.03 | 6,186 |
| 2026-08-11 | $15.92 | $22.56 | 279,400 | $16.26 | 7,875 |
| 2026-08-10 | $16.08 | $22.79 | 307,200 | $16.54 | 17,060 |
| 2026-08-07 | $16.86 | $23.89 | 221,400 | $17.35 | 10,249 |
| 2026-08-06 | $17.24 | $24.43 | 232,800 | $17.03 | 11,762 |
| 2026-08-05 | $16.82 | $23.83 | 272,700 | $17.31 | 4,568 |
| 2026-08-04 | $17.26 | $24.46 | 461,000 | $18.08 | 7,400 |
| 2026-08-03 | $18.17 | $25.75 | 816,500 | $17.65 | 33,019 |
| 2026-07-31 | $17.49 | $24.78 | 359,400 | $17.95 | 9,261 |
| 2026-07-30 | $17.82 | $25.25 | 670,500 | $16.56 | 18,763 |
| 2026-07-29 | $16.09 | $22.80 | 217,800 | $16.06 | 9,743 |
| 2026-07-28 | $16.07 | $22.77 | 171,600 | $16.01 | 4,574 |
| 2026-07-27 | $16.14 | $22.87 | 206,900 | $16.26 | 6,539 |
| 2026-07-24 | $16.18 | $22.93 | 232,900 | $16.25 | 5,994 |
| 2026-07-23 | $16.37 | $23.20 | 285,100 | $15.31 | 9,817 |
| 2026-07-22 | $15.27 | $21.64 | 143,200 | $15.21 | 3,511 |
| 2026-07-21 | $15.23 | $21.58 | 167,900 | $14.60 | 9,539 |
| 2026-07-20 | $14.41 | $20.42 | 183,200 | $14.25 | 7,492 |
| 2026-07-17 | $14.01 | $19.85 | 199,700 | — | — |
| 2026-07-16 | $14.81 | $20.99 | 185,100 | — | — |
| 2026-07-15 | $15.23 | $21.58 | 489,000 | — | — |
| 2026-07-14 | $14.82 | $21.00 | 160,800 | — | — |
| 2026-07-13 | $14.79 | $20.96 | 269,700 | — | — |
| 2026-07-10 | $14.96 | $21.20 | 175,500 | — | — |
| 2026-07-09 | $14.25 | $20.19 | 158,300 | — | — |
| 2026-07-08 | $14.47 | $20.50 | 104,100 | — | — |
| 2026-07-07 | $14.18 | $20.09 | 163,500 | — | — |
| 2026-07-06 | $14.20 | $20.12 | 204,900 | — | — |
| 2026-07-02 | $13.43 | $19.03 | 185,900 | — | — |
| 2026-07-01 | $13.34 | $18.90 | 218,600 | — | — |
| 2026-06-30 | $13.43 | $19.03 | 430,900 | — | — |
| 2026-06-29 | $13.61 | $19.29 | 228,200 | — | — |
| 2026-06-26 | $14.16 | $19.78 | 240,300 | — | — |
| 2026-06-25 | $14.31 | $19.99 | 159,600 | — | — |
| 2026-06-24 | $14.68 | $20.51 | 175,200 | — | — |
| 2026-06-23 | $15.24 | $21.29 | 147,300 | — | — |
| 2026-06-22 | $15.14 | $21.15 | 213,400 | — | — |
| 2026-06-18 | $14.63 | $20.44 | 269,200 | — | — |
| 2026-06-17 | $15.22 | $21.26 | 161,500 | — | — |
| 2026-06-16 | $15.70 | $21.93 | 199,000 | — | — |
| 2026-06-15 | $16.31 | $22.79 | 244,100 | — | — |
| 2026-06-12 | $16.54 | $23.11 | 253,000 | — | — |
| 2026-06-11 | $15.60 | $21.79 | 106,000 | — | — |
| 2026-06-10 | $15.41 | $21.53 | 148,100 | — | — |
| 2026-06-09 | $15.41 | $21.53 | 170,900 | — | — |
| 2026-06-08 | $15.41 | $21.53 | 195,100 | — | — |
| 2026-06-05 | $15.45 | $21.58 | 155,000 | — | — |
| 2026-06-04 | $15.44 | $21.57 | 142,500 | — | — |
| 2026-06-03 | $15.57 | $21.75 | 139,600 | — | — |
| 2026-06-02 | $15.74 | $21.99 | 299,600 | — | — |
| 2026-06-01 | $16.39 | $22.90 | 525,200 | — | — |
| 2026-05-29 | $15.50 | $21.65 | 409,700 | — | — |
| 2026-05-28 | $14.15 | $19.77 | 641,500 | — | — |
| 2026-05-27 | $14.86 | $20.76 | 279,200 | — | — |
| 2026-05-26 | $15.21 | $21.25 | 243,400 | — | — |
| 2026-05-22 | $15.12 | $21.12 | 218,700 | — | — |
| 2026-05-21 | $15.54 | $21.71 | 199,300 | — | — |
| 2026-05-20 | $15.88 | $22.19 | 129,100 | — | — |
| 2026-05-19 | $15.17 | $21.19 | 339,800 | — | — |
| 2026-05-18 | $15.78 | $22.05 | 177,300 | — | — |
| 2026-05-15 | $15.86 | $22.16 | 153,100 | — | — |
| 2026-05-14 | $16.03 | $22.39 | 207,600 | — | — |
| 2026-05-13 | $15.99 | $22.34 | 255,900 | — | — |
| 2026-05-12 | $16.47 | $23.01 | 167,400 | — | — |
| 2026-05-11 | $16.38 | $22.88 | 274,100 | — | — |
| 2026-05-08 | $16.61 | $23.20 | 214,600 | — | — |
| 2026-05-07 | $16.21 | $22.65 | 287,500 | — | — |
| 2026-05-06 | $15.81 | $22.09 | 398,100 | — | — |
| 2026-05-05 | $16.68 | $23.30 | 414,900 | — | — |
| 2026-05-04 | $15.39 | $21.50 | 362,300 | — | — |
| 2026-05-01 | $15.47 | $21.61 | 377,900 | — | — |
| 2026-04-30 | $14.89 | $20.80 | 158,300 | — | — |
| 2026-04-29 | $14.66 | $20.48 | 200,000 | — | — |
| 2026-04-28 | $14.89 | $20.80 | 187,800 | — | — |
| 2026-04-27 | $14.29 | $19.96 | 343,400 | — | — |
| 2026-04-24 | $13.99 | $19.54 | 177,500 | — | — |
| 2026-04-23 | $14.15 | $19.77 | 87,300 | — | — |
| 2026-04-22 | $14.31 | $19.99 | 131,000 | — | — |
| 2026-04-21 | $14.22 | $19.87 | 157,600 | — | — |
| 2026-04-20 | $14.73 | $20.58 | 236,200 | — | — |
| 2026-04-17 | $14.69 | $20.52 | 155,400 | — | — |
| 2026-04-16 | $14.50 | $20.26 | 169,600 | — | — |
| 2026-04-15 | $14.57 | $20.35 | 186,400 | — | — |