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
- 1997-06-18 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 | — | — | — | $18.44 | 8,446 |
| 2026-09-03 | — | — | — | $18.44 | 61,029 |
| 2026-09-02 | — | — | — | $18.42 | 29,050 |
| 2026-09-01 | — | — | — | $18.41 | 10,836 |
| 2026-08-31 | — | — | — | $18.39 | 11,395 |
| 2026-08-28 | — | — | — | $18.42 | 8,847 |
| 2026-08-27 | $18.42 | $23.62 | 157,200 | $18.41 | 10,729 |
| 2026-08-26 | $18.41 | $23.61 | 137,600 | $18.40 | 12,168 |
| 2026-08-25 | $18.39 | $23.58 | 89,100 | $18.38 | 12,192 |
| 2026-08-24 | $18.40 | $23.59 | 169,900 | $18.39 | 16,857 |
| 2026-08-21 | $18.40 | $23.59 | 116,600 | $18.39 | 15,022 |
| 2026-08-20 | $18.38 | $23.57 | 134,900 | $18.38 | 25,678 |
| 2026-08-19 | $18.37 | $23.56 | 291,000 | $18.37 | 21,770 |
| 2026-08-18 | $18.36 | $23.54 | 179,900 | $18.39 | 14,317 |
| 2026-08-17 | $18.36 | $23.54 | 190,800 | $18.35 | 26,690 |
| 2026-08-14 | $18.35 | $23.53 | 214,600 | $18.34 | 19,301 |
| 2026-08-13 | $18.31 | $23.48 | 151,200 | $18.34 | 8,743 |
| 2026-08-12 | $18.32 | $23.49 | 182,300 | $18.32 | 15,418 |
| 2026-08-11 | $18.31 | $23.48 | 247,700 | $18.33 | 18,061 |
| 2026-08-10 | $18.35 | $23.53 | 195,000 | $18.29 | 16,411 |
| 2026-08-07 | $18.32 | $23.49 | 157,000 | $18.33 | 14,509 |
| 2026-08-06 | $18.34 | $23.52 | 137,100 | $18.32 | 11,637 |
| 2026-08-05 | $18.32 | $23.49 | 160,500 | $18.35 | 11,215 |
| 2026-08-04 | $18.35 | $23.53 | 150,000 | $18.34 | 8,978 |
| 2026-08-03 | $18.31 | $23.48 | 208,900 | $18.31 | 8,815 |
| 2026-07-31 | $18.23 | $23.38 | 378,000 | $18.32 | 36,332 |
| 2026-07-30 | $18.30 | $23.47 | 215,200 | $18.36 | 16,153 |
| 2026-07-29 | $18.33 | $23.50 | 346,200 | $18.40 | 13,373 |
| 2026-07-28 | $18.33 | $23.50 | 158,800 | $18.35 | 10,884 |
| 2026-07-27 | $18.33 | $23.50 | 391,600 | $18.35 | 35,863 |
| 2026-07-24 | $18.34 | $23.52 | 240,700 | $18.35 | 19,254 |
| 2026-07-23 | $18.33 | $23.50 | 571,000 | $18.32 | 34,645 |
| 2026-07-22 | $18.25 | $23.40 | 1,066,300 | $18.25 | 62,201 |
| 2026-07-21 | $18.23 | $23.38 | 2,071,300 | $18.21 | 17,075 |
| 2026-07-20 | $18.21 | $23.35 | 504,900 | $18.21 | 32,357 |
| 2026-07-17 | $18.23 | $23.38 | 251,800 | — | — |
| 2026-07-16 | $18.23 | $23.38 | 371,800 | — | — |
| 2026-07-15 | $18.25 | $23.40 | 207,900 | — | — |
| 2026-07-14 | $18.22 | $23.36 | 617,700 | — | — |
| 2026-07-13 | $18.25 | $23.40 | 394,400 | — | — |
| 2026-07-10 | $18.24 | $23.39 | 423,600 | — | — |
| 2026-07-09 | $18.34 | $23.52 | 403,200 | — | — |
| 2026-07-08 | $18.27 | $23.43 | 397,400 | — | — |
| 2026-07-07 | $18.28 | $23.44 | 352,000 | — | — |
| 2026-07-06 | $18.36 | $23.54 | 340,700 | — | — |
| 2026-07-02 | $18.39 | $23.58 | 483,000 | — | — |
| 2026-07-01 | $18.35 | $23.53 | 359,500 | — | — |
| 2026-06-30 | $18.31 | $23.48 | 872,600 | — | — |
| 2026-06-29 | $18.38 | $23.57 | 660,800 | — | — |
| 2026-06-26 | $18.20 | $23.34 | 1,162,300 | — | — |
| 2026-06-25 | $18.14 | $23.26 | 689,800 | — | — |
| 2026-06-24 | $18.17 | $23.30 | 507,400 | — | — |
| 2026-06-23 | $18.15 | $23.27 | 632,700 | — | — |
| 2026-06-22 | $18.10 | $23.21 | 967,500 | — | — |
| 2026-06-18 | $18.24 | $23.39 | 1,045,300 | — | — |
| 2026-06-17 | $18.25 | $23.40 | 1,428,800 | — | — |
| 2026-06-16 | $18.24 | $23.39 | 2,174,600 | — | — |
| 2026-06-15 | $16.37 | $20.99 | 178,000 | — | — |
| 2026-06-12 | $16.32 | $20.93 | 160,700 | — | — |
| 2026-06-11 | $16.49 | $21.15 | 171,500 | — | — |
| 2026-06-10 | $15.94 | $20.44 | 172,900 | — | — |
| 2026-06-09 | $16.01 | $20.53 | 182,300 | — | — |
| 2026-06-08 | $15.91 | $20.40 | 184,000 | — | — |
| 2026-06-05 | $15.88 | $20.36 | 204,200 | — | — |
| 2026-06-04 | $16.65 | $21.35 | 148,900 | — | — |
| 2026-06-03 | $16.17 | $20.74 | 253,200 | — | — |
| 2026-06-02 | $16.77 | $21.50 | 198,100 | — | — |
| 2026-06-01 | $17.73 | $22.74 | 371,300 | — | — |
| 2026-05-29 | $17.11 | $21.94 | 260,800 | — | — |
| 2026-05-28 | $16.71 | $21.43 | 263,700 | — | — |
| 2026-05-27 | $15.55 | $19.94 | 187,100 | — | — |
| 2026-05-26 | $15.28 | $19.59 | 232,000 | — | — |
| 2026-05-22 | $15.37 | $19.71 | 171,300 | — | — |
| 2026-05-21 | $15.11 | $19.38 | 262,300 | — | — |
| 2026-05-20 | $14.47 | $18.56 | 194,900 | — | — |
| 2026-05-19 | $14.10 | $18.08 | 188,300 | — | — |
| 2026-05-18 | $13.78 | $17.67 | 207,500 | — | — |
| 2026-05-15 | $13.34 | $17.11 | 300,600 | — | — |
| 2026-05-14 | $13.38 | $17.16 | 286,900 | — | — |
| 2026-05-13 | $13.57 | $17.40 | 335,900 | — | — |
| 2026-05-12 | $13.96 | $17.90 | 409,600 | — | — |
| 2026-05-11 | $14.69 | $18.84 | 592,900 | — | — |
| 2026-05-08 | $16.68 | $21.39 | 243,700 | — | — |
| 2026-05-07 | $16.06 | $20.59 | 372,300 | — | — |
| 2026-05-06 | $15.88 | $20.36 | 2,229,300 | — | — |
| 2026-05-05 | $15.71 | $20.15 | 182,000 | — | — |
| 2026-05-04 | $15.15 | $19.43 | 222,100 | — | — |
| 2026-05-01 | $14.91 | $19.12 | 178,500 | — | — |
| 2026-04-30 | $14.17 | $18.17 | 250,700 | — | — |
| 2026-04-29 | $13.99 | $17.94 | 321,600 | — | — |
| 2026-04-28 | $14.87 | $19.07 | 200,100 | — | — |
| 2026-04-27 | $14.61 | $18.73 | 198,000 | — | — |
| 2026-04-24 | $14.56 | $18.67 | 203,600 | — | — |
| 2026-04-23 | $14.28 | $18.31 | 318,600 | — | — |
| 2026-04-22 | $15.19 | $19.48 | 367,300 | — | — |
| 2026-04-21 | $15.31 | $19.63 | 318,900 | — | — |
| 2026-04-20 | $14.97 | $19.20 | 513,200 | — | — |
| 2026-04-17 | $14.37 | $18.43 | 344,300 | — | — |
| 2026-04-16 | $14.12 | $18.11 | 495,900 | — | — |
| 2026-04-15 | $14.64 | $18.77 | 576,600 | — | — |
| 2026-04-14 | $13.37 | $17.14 | 452,500 | — | — |
| 2026-04-13 | $12.95 | $16.61 | 574,300 | — | — |
| 2026-04-10 | $13.04 | $16.72 | 1,378,600 | — | — |
| 2026-04-09 | $12.99 | $16.66 | 765,400 | — | — |
| 2026-04-08 | $13.00 | $16.67 | 394,900 | — | — |
| 2026-04-07 | $12.65 | $16.22 | 301,500 | — | — |
| 2026-04-06 | $12.46 | $15.98 | 262,300 | — | — |
| 2026-04-02 | $11.99 | $15.37 | 145,600 | — | — |
| 2026-04-01 | $11.96 | $15.34 | 157,600 | — | — |
| 2026-03-31 | $11.82 | $15.16 | 331,100 | — | — |
| 2026-03-30 | $11.36 | $14.57 | 206,200 | — | — |
| 2026-03-27 | $11.42 | $14.64 | 203,600 | — | — |
| 2026-03-26 | $11.70 | $15.00 | 202,800 | — | — |
| 2026-03-25 | $11.54 | $14.80 | 170,500 | — | — |
| 2026-03-24 | $11.57 | $14.84 | 160,900 | — | — |
| 2026-03-23 | $11.94 | $15.31 | 126,900 | — | — |
| 2026-03-20 | $11.67 | $14.96 | 206,300 | — | — |
| 2026-03-19 | $11.71 | $15.02 | 174,400 | — | — |
| 2026-03-18 | $11.63 | $14.91 | 193,200 | — | — |
| 2026-03-17 | $11.92 | $15.29 | 180,300 | — | — |
| 2026-03-16 | $12.12 | $15.54 | 298,500 | — | — |
| 2026-03-13 | $12.44 | $15.95 | 157,600 | — | — |
| 2026-03-12 | $12.33 | $15.81 | 195,700 | — | — |
| 2026-03-11 | $12.47 | $15.99 | 153,600 | — | — |
| 2026-03-10 | $12.26 | $15.72 | 241,700 | — | — |
| 2026-03-09 | $12.43 | $15.94 | 171,700 | — | — |
| 2026-03-06 | $12.22 | $15.67 | 155,000 | — | — |
| 2026-03-05 | $12.42 | $15.93 | 190,700 | — | — |
| 2026-03-04 | $12.35 | $15.84 | 185,000 | — | — |
| 2026-03-03 | $11.86 | $15.21 | 296,200 | — | — |
| 2026-03-02 | $12.13 | $15.55 | 213,800 | — | — |
| 2026-02-27 | $12.23 | $15.68 | 251,800 | — | — |
| 2026-02-26 | $12.09 | $15.50 | 247,600 | — | — |
| 2026-02-25 | $11.81 | $15.14 | 197,000 | — | — |
| 2026-02-24 | $11.59 | $14.86 | 269,100 | — | — |
| 2026-02-23 | $11.43 | $14.66 | 365,000 | — | — |
| 2026-02-20 | $11.66 | $14.95 | 259,200 | — | — |
| 2026-02-19 | $12.21 | $15.66 | 285,400 | — | — |
| 2026-02-18 | $12.18 | $15.62 | 379,800 | — | — |
| 2026-02-17 | $12.10 | $15.52 | 618,000 | — | — |
| 2026-02-13 | $12.29 | $15.76 | 441,100 | — | — |
| 2026-02-12 | $12.11 | $15.53 | 563,400 | — | — |
| 2026-02-11 | $12.83 | $16.45 | 1,788,000 | — | — |
| 2026-02-10 | $13.97 | $17.91 | 338,600 | — | — |
| 2026-02-09 | $14.10 | $18.08 | 324,500 | — | — |
| 2026-02-06 | $14.57 | $18.68 | 272,000 | — | — |
| 2026-02-05 | $14.14 | $18.13 | 330,400 | — | — |
| 2026-02-04 | $14.82 | $19.00 | 409,100 | — | — |
| 2026-02-03 | $15.40 | $19.75 | 441,100 | — | — |
| 2026-02-02 | $16.77 | $21.50 | 355,900 | — | — |
| 2026-01-30 | $16.89 | $21.66 | 330,400 | — | — |
| 2026-01-29 | $17.71 | $22.71 | 286,700 | — | — |
| 2026-01-28 | $18.63 | $23.89 | 223,700 | — | — |
| 2026-01-27 | $19.57 | $25.09 | 289,300 | — | — |
| 2026-01-26 | $20.11 | $25.79 | 240,400 | — | — |
| 2026-01-23 | $20.84 | $26.72 | 340,100 | — | — |
| 2026-01-22 | $20.77 | $26.63 | 278,700 | — | — |
| 2026-01-21 | $20.43 | $26.20 | 271,700 | — | — |
| 2026-01-20 | $20.26 | $25.98 | 245,700 | — | — |
| 2026-01-16 | $20.33 | $26.07 | 267,700 | — | — |
| 2026-01-15 | $20.26 | $25.98 | 396,600 | — | — |
| 2026-01-14 | $19.89 | $25.51 | 336,800 | — | — |
| 2026-01-13 | $19.87 | $25.48 | 444,200 | — | — |
| 2026-01-12 | $18.91 | $24.25 | 535,000 | — | — |
| 2026-01-09 | $19.60 | $25.13 | 916,000 | — | — |
| 2026-01-08 | $18.05 | $23.15 | 540,900 | — | — |
| 2026-01-07 | $18.99 | $24.35 | 255,400 | — | — |
| 2026-01-06 | $19.27 | $24.71 | 375,100 | — | — |
| 2026-01-05 | $19.20 | $24.62 | 267,400 | — | — |
| 2026-01-02 | $18.11 | $23.22 | 235,000 | — | — |