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
- 2007-04-23 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 | — | — | — | $17.53 | 29,377 |
| 2026-09-03 | — | — | — | $17.63 | 25,937 |
| 2026-09-02 | — | — | — | $17.46 | 27,127 |
| 2026-09-01 | — | — | — | $17.45 | 41,623 |
| 2026-08-31 | — | — | — | $17.77 | 34,874 |
| 2026-08-28 | — | — | — | $18.03 | 36,474 |
| 2026-08-27 | $17.91 | $37.83 | 745,800 | $17.76 | 66,178 |
| 2026-08-26 | $17.92 | $37.85 | 624,300 | $17.78 | 50,778 |
| 2026-08-25 | $17.79 | $37.57 | 809,400 | $17.63 | 63,341 |
| 2026-08-24 | $17.65 | $37.28 | 1,317,600 | $17.64 | 84,519 |
| 2026-08-21 | $17.64 | $37.26 | 756,600 | $17.64 | 77,880 |
| 2026-08-20 | $17.50 | $36.96 | 751,000 | $17.30 | 70,369 |
| 2026-08-19 | $17.31 | $36.56 | 1,179,700 | $17.63 | 83,135 |
| 2026-08-18 | $17.55 | $37.07 | 956,200 | $17.59 | 69,941 |
| 2026-08-17 | $17.51 | $36.98 | 540,100 | $17.70 | 52,872 |
| 2026-08-14 | $17.64 | $37.26 | 559,500 | $17.60 | 71,215 |
| 2026-08-13 | $17.57 | $37.11 | 526,200 | $17.65 | 43,648 |
| 2026-08-12 | $17.45 | $36.85 | 724,600 | $17.48 | 60,497 |
| 2026-08-11 | $17.24 | $36.41 | 1,048,200 | $17.23 | 82,931 |
| 2026-08-10 | $17.21 | $36.35 | 1,007,800 | $17.53 | 80,073 |
| 2026-08-07 | $17.59 | $37.15 | 957,000 | $17.66 | 77,266 |
| 2026-08-06 | $17.86 | $37.72 | 940,400 | $18.56 | 79,719 |
| 2026-08-05 | $18.32 | $38.69 | 1,089,900 | $18.68 | 107,598 |
| 2026-08-04 | $18.61 | $39.30 | 1,454,500 | $18.74 | 137,828 |
| 2026-08-03 | $18.44 | $38.94 | 2,138,400 | $18.71 | 239,455 |
| 2026-07-31 | $18.41 | $38.88 | 2,241,700 | $18.61 | 203,529 |
| 2026-07-30 | $18.05 | $38.12 | 770,700 | $18.40 | 53,705 |
| 2026-07-29 | $18.21 | $38.46 | 1,164,400 | $18.48 | 88,796 |
| 2026-07-28 | $18.48 | $39.03 | 1,071,800 | $18.20 | 55,244 |
| 2026-07-27 | $18.08 | $38.18 | 662,000 | $18.24 | 42,430 |
| 2026-07-24 | $18.19 | $38.42 | 601,000 | $18.21 | 38,351 |
| 2026-07-23 | $18.16 | $38.35 | 753,000 | $18.05 | 61,073 |
| 2026-07-22 | $18.27 | $38.59 | 875,000 | $18.33 | 48,805 |
| 2026-07-21 | $18.35 | $38.75 | 754,600 | $18.18 | 48,558 |
| 2026-07-20 | $18.23 | $38.50 | 863,900 | $18.25 | 57,300 |
| 2026-07-17 | $18.28 | $38.61 | 746,500 | — | — |
| 2026-07-16 | $18.44 | $38.94 | 812,700 | — | — |
| 2026-07-15 | $17.86 | $37.72 | 533,000 | — | — |
| 2026-07-14 | $17.69 | $37.36 | 679,000 | — | — |
| 2026-07-13 | $17.66 | $37.30 | 601,500 | — | — |
| 2026-07-10 | $17.67 | $37.32 | 672,800 | — | — |
| 2026-07-09 | $17.58 | $37.13 | 849,000 | — | — |
| 2026-07-08 | $17.35 | $36.64 | 846,100 | — | — |
| 2026-07-07 | $17.78 | $37.55 | 792,000 | — | — |
| 2026-07-06 | $17.87 | $37.74 | 702,800 | — | — |
| 2026-07-02 | $17.84 | $37.68 | 574,100 | — | — |
| 2026-07-01 | $17.86 | $37.72 | 853,100 | — | — |
| 2026-06-30 | $17.72 | $37.42 | 1,007,000 | — | — |
| 2026-06-29 | $17.53 | $37.02 | 895,700 | — | — |
| 2026-06-26 | $17.49 | $36.94 | 1,153,000 | — | — |
| 2026-06-25 | $17.51 | $36.98 | 1,173,600 | — | — |
| 2026-06-24 | $17.04 | $35.99 | 926,400 | — | — |
| 2026-06-23 | $16.88 | $35.65 | 858,600 | — | — |
| 2026-06-22 | $16.61 | $35.08 | 788,200 | — | — |
| 2026-06-18 | $16.42 | $34.68 | 1,254,100 | — | — |
| 2026-06-17 | $16.27 | $34.36 | 1,103,000 | — | — |
| 2026-06-16 | $16.46 | $34.76 | 991,800 | — | — |
| 2026-06-15 | $16.51 | $34.87 | 981,700 | — | — |
| 2026-06-12 | $16.92 | $35.73 | 796,600 | — | — |
| 2026-06-11 | $16.80 | $35.48 | 951,600 | — | — |
| 2026-06-10 | $16.69 | $35.25 | 1,179,000 | — | — |
| 2026-06-09 | $16.69 | $34.65 | 990,400 | — | — |
| 2026-06-08 | $16.49 | $34.24 | 837,100 | — | — |
| 2026-06-05 | $16.42 | $34.09 | 911,400 | — | — |
| 2026-06-04 | $16.33 | $33.90 | 1,208,900 | — | — |
| 2026-06-03 | $15.86 | $32.93 | 763,800 | — | — |
| 2026-06-02 | $16.05 | $33.32 | 716,800 | — | — |
| 2026-06-01 | $15.66 | $32.51 | 1,095,100 | — | — |
| 2026-05-29 | $15.91 | $33.03 | 922,900 | — | — |
| 2026-05-28 | $15.82 | $32.85 | 747,000 | — | — |
| 2026-05-27 | $15.89 | $32.99 | 847,500 | — | — |
| 2026-05-26 | $16.00 | $33.22 | 1,155,100 | — | — |
| 2026-05-22 | $15.97 | $33.16 | 705,900 | — | — |
| 2026-05-21 | $15.86 | $32.93 | 741,800 | — | — |
| 2026-05-20 | $15.73 | $32.66 | 835,100 | — | — |
| 2026-05-19 | $15.44 | $32.06 | 785,000 | — | — |
| 2026-05-18 | $15.41 | $31.99 | 1,377,100 | — | — |
| 2026-05-15 | $15.31 | $31.79 | 903,000 | — | — |
| 2026-05-14 | $15.32 | $31.81 | 1,040,500 | — | — |
| 2026-05-13 | $14.95 | $31.04 | 1,526,400 | — | — |
| 2026-05-12 | $14.99 | $31.12 | 2,002,100 | — | — |
| 2026-05-11 | $14.87 | $30.87 | 737,100 | — | — |
| 2026-05-08 | $15.10 | $31.35 | 495,900 | — | — |
| 2026-05-07 | $15.05 | $31.25 | 756,200 | — | — |
| 2026-05-06 | $15.10 | $31.35 | 849,000 | — | — |
| 2026-05-05 | $15.02 | $31.18 | 764,500 | — | — |
| 2026-05-04 | $14.92 | $30.98 | 1,007,900 | — | — |
| 2026-05-01 | $15.03 | $31.20 | 797,800 | — | — |
| 2026-04-30 | $15.04 | $31.23 | 916,700 | — | — |
| 2026-04-29 | $14.72 | $30.56 | 567,500 | — | — |
| 2026-04-28 | $15.08 | $31.31 | 829,700 | — | — |
| 2026-04-27 | $14.96 | $31.06 | 638,900 | — | — |
| 2026-04-24 | $14.68 | $30.48 | 727,500 | — | — |
| 2026-04-23 | $14.73 | $30.58 | 701,600 | — | — |
| 2026-04-22 | $14.76 | $30.64 | 588,400 | — | — |
| 2026-04-21 | $14.81 | $30.75 | 482,000 | — | — |
| 2026-04-20 | $15.05 | $31.25 | 750,700 | — | — |
| 2026-04-17 | $14.99 | $31.12 | 807,600 | — | — |
| 2026-04-16 | $14.50 | $30.10 | 587,400 | — | — |
| 2026-04-15 | $14.62 | $30.35 | 610,400 | — | — |
| 2026-04-14 | $14.73 | $30.58 | 765,900 | — | — |
| 2026-04-13 | $14.76 | $30.64 | 612,800 | — | — |
| 2026-04-10 | $14.78 | $30.69 | 737,900 | — | — |
| 2026-04-09 | $14.93 | $31.00 | 737,400 | — | — |
| 2026-04-08 | $14.67 | $30.46 | 724,100 | — | — |
| 2026-04-07 | $14.33 | $29.75 | 620,000 | — | — |
| 2026-04-06 | $14.21 | $29.50 | 816,800 | — | — |
| 2026-04-02 | $14.30 | $29.69 | 605,000 | — | — |
| 2026-04-01 | $14.23 | $29.54 | 704,600 | — | — |
| 2026-03-31 | $14.05 | $29.17 | 872,400 | — | — |
| 2026-03-30 | $13.73 | $28.51 | 588,100 | — | — |
| 2026-03-27 | $13.61 | $28.26 | 593,800 | — | — |
| 2026-03-26 | $13.69 | $28.42 | 569,300 | — | — |
| 2026-03-25 | $13.70 | $28.44 | 776,200 | — | — |
| 2026-03-24 | $13.60 | $28.24 | 539,100 | — | — |
| 2026-03-23 | $13.57 | $28.17 | 670,400 | — | — |
| 2026-03-20 | $13.39 | $27.80 | 1,443,600 | — | — |
| 2026-03-19 | $13.43 | $27.88 | 707,500 | — | — |
| 2026-03-18 | $13.40 | $27.82 | 545,200 | — | — |
| 2026-03-17 | $13.55 | $28.13 | 617,700 | — | — |
| 2026-03-16 | $13.49 | $28.01 | 690,900 | — | — |
| 2026-03-13 | $13.51 | $28.05 | 1,085,500 | — | — |
| 2026-03-12 | $13.46 | $27.95 | 810,200 | — | — |
| 2026-03-11 | $13.51 | $28.05 | 910,600 | — | — |
| 2026-03-10 | $13.79 | $28.04 | 1,156,500 | — | — |
| 2026-03-09 | $13.87 | $28.21 | 1,051,300 | — | — |
| 2026-03-06 | $13.90 | $28.27 | 1,021,400 | — | — |
| 2026-03-05 | $13.91 | $28.29 | 800,400 | — | — |
| 2026-03-04 | $14.24 | $28.96 | 732,700 | — | — |
| 2026-03-03 | $14.33 | $29.14 | 825,300 | — | — |
| 2026-03-02 | $14.33 | $29.14 | 802,900 | — | — |
| 2026-02-27 | $14.02 | $28.51 | 858,300 | — | — |
| 2026-02-26 | $14.44 | $29.36 | 809,400 | — | — |
| 2026-02-25 | $14.50 | $29.49 | 842,500 | — | — |
| 2026-02-24 | $14.27 | $29.02 | 890,300 | — | — |
| 2026-02-23 | $14.22 | $28.92 | 906,200 | — | — |
| 2026-02-20 | $15.04 | $30.58 | 530,000 | — | — |
| 2026-02-19 | $14.95 | $30.40 | 670,200 | — | — |
| 2026-02-18 | $15.08 | $30.67 | 705,700 | — | — |
| 2026-02-17 | $15.33 | $31.17 | 1,131,500 | — | — |
| 2026-02-13 | $14.93 | $30.36 | 564,600 | — | — |
| 2026-02-12 | $14.83 | $30.16 | 591,200 | — | — |
| 2026-02-11 | $14.97 | $30.44 | 521,000 | — | — |
| 2026-02-10 | $15.15 | $30.81 | 800,800 | — | — |
| 2026-02-09 | $14.97 | $30.44 | 726,500 | — | — |
| 2026-02-06 | $14.92 | $30.34 | 699,500 | — | — |
| 2026-02-05 | $14.52 | $29.53 | 921,300 | — | — |
| 2026-02-04 | $14.74 | $29.97 | 1,158,700 | — | — |
| 2026-02-03 | $14.43 | $29.34 | 856,200 | — | — |
| 2026-02-02 | $14.24 | $28.96 | 1,142,900 | — | — |
| 2026-01-30 | $14.08 | $28.63 | 1,915,500 | — | — |
| 2026-01-29 | $14.69 | $29.87 | 816,900 | — | — |
| 2026-01-28 | $14.14 | $28.75 | 576,100 | — | — |
| 2026-01-27 | $14.24 | $28.96 | 481,700 | — | — |
| 2026-01-26 | $14.16 | $28.80 | 444,900 | — | — |
| 2026-01-23 | $14.11 | $28.69 | 627,800 | — | — |
| 2026-01-22 | $14.52 | $29.53 | 663,200 | — | — |
| 2026-01-21 | $14.53 | $29.55 | 710,500 | — | — |
| 2026-01-20 | $14.10 | $28.67 | 526,900 | — | — |
| 2026-01-16 | $14.15 | $28.77 | 589,300 | — | — |
| 2026-01-15 | $14.13 | $28.73 | 440,700 | — | — |
| 2026-01-14 | $13.93 | $28.33 | 390,100 | — | — |
| 2026-01-13 | $13.75 | $27.96 | 590,600 | — | — |
| 2026-01-12 | $13.93 | $28.33 | 531,100 | — | — |
| 2026-01-09 | $13.91 | $28.29 | 465,700 | — | — |
| 2026-01-08 | $13.88 | $28.23 | 560,000 | — | — |
| 2026-01-07 | $13.55 | $27.55 | 553,000 | — | — |
| 2026-01-06 | $13.86 | $28.19 | 568,200 | — | — |
| 2026-01-05 | $13.75 | $27.96 | 788,300 | — | — |
| 2026-01-02 | $13.57 | $27.60 | 675,600 | — | — |