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
- 2009-08-12 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 | — | — | — | $15.80 | 286,131 |
| 2026-09-03 | — | — | — | $15.98 | 390,552 |
| 2026-09-02 | — | — | — | $15.59 | 338,716 |
| 2026-09-01 | — | — | — | $15.67 | 199,714 |
| 2026-08-31 | — | — | — | $15.78 | 132,139 |
| 2026-08-28 | — | — | — | $16.02 | 155,169 |
| 2026-08-27 | $15.94 | $69.83 | 3,053,500 | $15.92 | 117,286 |
| 2026-08-26 | $15.91 | $69.70 | 3,357,400 | $16.16 | 137,924 |
| 2026-08-25 | $16.12 | $70.62 | 2,661,900 | $16.31 | 109,588 |
| 2026-08-24 | $16.29 | $71.36 | 4,389,700 | $16.44 | 206,402 |
| 2026-08-21 | $16.38 | $71.76 | 2,987,800 | $16.45 | 109,241 |
| 2026-08-20 | $16.41 | $71.89 | 2,791,100 | $16.49 | 124,883 |
| 2026-08-19 | $16.56 | $72.55 | 4,617,500 | $16.35 | 347,166 |
| 2026-08-18 | $16.24 | $71.14 | 3,128,900 | $16.23 | 178,893 |
| 2026-08-17 | $16.24 | $71.14 | 3,809,200 | $16.19 | 304,476 |
| 2026-08-14 | $16.30 | $71.41 | 2,860,900 | $16.40 | 182,722 |
| 2026-08-13 | $16.35 | $71.63 | 4,637,500 | $16.48 | 315,547 |
| 2026-08-12 | $16.46 | $72.11 | 4,942,100 | $16.62 | 275,736 |
| 2026-08-11 | $16.66 | $72.98 | 3,833,500 | $16.56 | 190,286 |
| 2026-08-10 | $16.65 | $72.94 | 6,112,000 | $16.32 | 402,173 |
| 2026-08-07 | $16.45 | $72.06 | 7,129,000 | $15.94 | 602,813 |
| 2026-08-06 | $15.93 | $69.79 | 11,328,900 | $16.14 | 592,388 |
| 2026-08-05 | $16.21 | $71.01 | 4,609,600 | $16.22 | 288,583 |
| 2026-08-04 | $16.26 | $71.23 | 8,254,300 | $15.84 | 371,661 |
| 2026-08-03 | $15.97 | $69.96 | 5,398,100 | $16.02 | 296,559 |
| 2026-07-31 | $15.98 | $70.00 | 4,739,800 | $16.16 | 300,618 |
| 2026-07-30 | $16.23 | $71.10 | 4,169,500 | $16.56 | 175,410 |
| 2026-07-29 | $16.52 | $72.37 | 3,082,800 | $16.63 | 235,963 |
| 2026-07-28 | $16.66 | $72.98 | 3,263,000 | $16.69 | 262,428 |
| 2026-07-27 | $16.58 | $72.63 | 2,389,500 | $16.60 | 119,733 |
| 2026-07-24 | $16.52 | $72.37 | 2,514,000 | $16.38 | 121,943 |
| 2026-07-23 | $16.33 | $71.54 | 2,884,200 | $16.41 | 113,945 |
| 2026-07-22 | $16.48 | $72.19 | 2,661,300 | $16.70 | 101,677 |
| 2026-07-21 | $16.60 | $72.72 | 2,416,200 | $16.65 | 111,407 |
| 2026-07-20 | $16.60 | $72.72 | 3,354,900 | $16.96 | 177,709 |
| 2026-07-17 | $17.00 | $74.47 | 4,704,800 | — | — |
| 2026-07-16 | $17.09 | $74.87 | 5,011,500 | — | — |
| 2026-07-15 | $16.66 | $72.98 | 3,871,200 | — | — |
| 2026-07-14 | $16.61 | $72.76 | 4,149,300 | — | — |
| 2026-07-13 | $16.46 | $72.11 | 3,503,600 | — | — |
| 2026-07-10 | $16.64 | $72.90 | 2,060,800 | — | — |
| 2026-07-09 | $16.45 | $72.06 | 3,004,100 | — | — |
| 2026-07-08 | $16.45 | $72.06 | 3,154,600 | — | — |
| 2026-07-07 | $16.62 | $72.81 | 4,455,200 | — | — |
| 2026-07-06 | $16.71 | $73.20 | 4,386,000 | — | — |
| 2026-07-02 | $16.48 | $72.19 | 3,631,600 | — | — |
| 2026-07-01 | $16.33 | $71.54 | 4,308,300 | — | — |
| 2026-06-30 | $16.38 | $71.76 | 4,645,800 | — | — |
| 2026-06-29 | $16.96 | $72.19 | 4,844,400 | — | — |
| 2026-06-26 | $16.82 | $71.60 | 4,273,100 | — | — |
| 2026-06-25 | $16.61 | $70.70 | 3,668,700 | — | — |
| 2026-06-24 | $16.61 | $70.70 | 4,248,800 | — | — |
| 2026-06-23 | $16.74 | $71.26 | 4,487,600 | — | — |
| 2026-06-22 | $16.64 | $70.83 | 3,128,700 | — | — |
| 2026-06-18 | $16.70 | $71.09 | 4,652,300 | — | — |
| 2026-06-17 | $16.66 | $70.92 | 4,849,900 | — | — |
| 2026-06-16 | $16.96 | $72.19 | 3,068,700 | — | — |
| 2026-06-15 | $16.82 | $71.60 | 3,130,900 | — | — |
| 2026-06-12 | $17.00 | $72.36 | 2,415,100 | — | — |
| 2026-06-11 | $16.94 | $72.11 | 2,721,700 | — | — |
| 2026-06-10 | $17.05 | $72.58 | 2,288,200 | — | — |
| 2026-06-09 | $17.16 | $73.05 | 3,169,600 | — | — |
| 2026-06-08 | $16.84 | $71.68 | 3,248,700 | — | — |
| 2026-06-05 | $17.05 | $72.58 | 2,578,000 | — | — |
| 2026-06-04 | $17.09 | $72.75 | 3,349,600 | — | — |
| 2026-06-03 | $16.93 | $72.07 | 3,005,800 | — | — |
| 2026-06-02 | $17.10 | $72.79 | 3,808,000 | — | — |
| 2026-06-01 | $16.80 | $71.51 | 4,931,800 | — | — |
| 2026-05-29 | $17.08 | $72.71 | 4,276,600 | — | — |
| 2026-05-28 | $17.09 | $72.75 | 3,379,200 | — | — |
| 2026-05-27 | $17.31 | $73.68 | 2,255,700 | — | — |
| 2026-05-26 | $17.37 | $73.94 | 2,705,400 | — | — |
| 2026-05-22 | $17.29 | $73.60 | 2,646,400 | — | — |
| 2026-05-21 | $17.34 | $73.81 | 2,741,900 | — | — |
| 2026-05-20 | $17.14 | $72.96 | 3,190,600 | — | — |
| 2026-05-19 | $16.83 | $71.64 | 3,396,500 | — | — |
| 2026-05-18 | $17.01 | $72.41 | 3,117,900 | — | — |
| 2026-05-15 | $17.04 | $72.54 | 2,720,000 | — | — |
| 2026-05-14 | $17.14 | $72.96 | 3,246,300 | — | — |
| 2026-05-13 | $17.11 | $72.83 | 3,661,600 | — | — |
| 2026-05-12 | $17.22 | $73.30 | 3,738,500 | — | — |
| 2026-05-11 | $17.23 | $73.34 | 4,863,900 | — | — |
| 2026-05-08 | $17.75 | $75.56 | 5,475,800 | — | — |
| 2026-05-07 | $18.05 | $76.83 | 3,768,200 | — | — |
| 2026-05-06 | $18.33 | $78.03 | 2,533,000 | — | — |
| 2026-05-05 | $18.26 | $77.73 | 2,010,500 | — | — |
| 2026-05-04 | $18.01 | $76.66 | 2,043,400 | — | — |
| 2026-05-01 | $18.30 | $77.90 | 1,550,300 | — | — |
| 2026-04-30 | $18.36 | $78.15 | 2,064,100 | — | — |
| 2026-04-29 | $18.05 | $76.83 | 2,933,800 | — | — |
| 2026-04-28 | $18.38 | $78.24 | 1,910,900 | — | — |
| 2026-04-27 | $18.33 | $78.03 | 2,586,200 | — | — |
| 2026-04-24 | $18.21 | $77.52 | 1,953,600 | — | — |
| 2026-04-23 | $18.14 | $77.22 | 1,705,200 | — | — |
| 2026-04-22 | $18.24 | $77.64 | 2,306,700 | — | — |
| 2026-04-21 | $18.24 | $77.64 | 2,443,700 | — | — |
| 2026-04-20 | $18.25 | $77.69 | 2,108,800 | — | — |
| 2026-04-17 | $18.14 | $77.22 | 3,268,000 | — | — |
| 2026-04-16 | $17.95 | $76.41 | 2,674,400 | — | — |
| 2026-04-15 | $18.15 | $77.26 | 3,931,600 | — | — |