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
- 2005-02-11 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 | — | — | — | $18.37 | 2,912 |
| 2026-09-03 | — | — | — | $18.46 | 1,312 |
| 2026-09-02 | — | — | — | $18.13 | 1,111 |
| 2026-09-01 | — | — | — | $18.50 | 1,296 |
| 2026-08-31 | — | — | — | $19.92 | 1,398 |
| 2026-08-28 | — | — | — | $19.20 | 1,782 |
| 2026-08-27 | $18.94 | $29.43 | 29,100 | $19.37 | 2,294 |
| 2026-08-26 | $19.17 | $29.78 | 43,800 | $19.40 | 1,932 |
| 2026-08-25 | $19.29 | $29.97 | 37,600 | $18.33 | 1,812 |
| 2026-08-24 | $18.70 | $29.05 | 42,000 | $19.00 | 2,102 |
| 2026-08-21 | $19.14 | $29.74 | 28,400 | $19.21 | 902 |
| 2026-08-20 | $19.41 | $30.16 | 84,800 | $19.61 | 4,605 |
| 2026-08-19 | $19.77 | $30.72 | 27,900 | $19.21 | 1,617 |
| 2026-08-18 | $19.28 | $29.96 | 29,300 | $19.26 | 2,714 |
| 2026-08-17 | $19.55 | $30.37 | 40,700 | $18.50 | 1,385 |
| 2026-08-14 | $19.29 | $29.97 | 32,600 | $19.12 | 1,452 |
| 2026-08-13 | $19.66 | $30.55 | 46,300 | $19.46 | 1,106 |
| 2026-08-12 | $19.64 | $30.51 | 43,500 | $18.92 | 2,337 |
| 2026-08-11 | $19.09 | $29.66 | 56,500 | $19.57 | 536 |
| 2026-08-10 | $18.89 | $29.35 | 38,700 | $19.49 | 1,063 |
| 2026-08-07 | $20.07 | $31.18 | 41,000 | $18.04 | 544 |
| 2026-08-06 | $18.38 | $28.56 | 30,100 | $18.10 | 573 |
| 2026-08-05 | $18.39 | $28.57 | 67,800 | $19.42 | 1,955 |
| 2026-08-04 | $19.46 | $30.24 | 108,700 | $18.83 | 2,849 |
| 2026-08-03 | $18.21 | $28.29 | 91,000 | $14.70 | 3,985 |
| 2026-07-31 | $13.38 | $20.79 | 44,000 | $13.47 | 2,393 |
| 2026-07-30 | $13.38 | $20.79 | 38,000 | $14.90 | 1,299 |
| 2026-07-29 | $14.72 | $22.87 | 45,000 | $15.14 | 2,476 |
| 2026-07-28 | $14.90 | $23.15 | 34,000 | $14.59 | 2,587 |
| 2026-07-27 | $14.24 | $22.12 | 56,100 | $16.05 | 2,518 |
| 2026-07-24 | $15.78 | $24.52 | 50,000 | $16.07 | 2,123 |
| 2026-07-23 | $16.50 | $25.64 | 39,800 | $15.72 | 1,655 |
| 2026-07-22 | $16.06 | $24.95 | 63,200 | $15.85 | 2,070 |
| 2026-07-21 | $15.46 | $24.02 | 40,800 | $15.09 | 1,020 |
| 2026-07-20 | $14.40 | $22.37 | 27,800 | $15.09 | 978 |
| 2026-07-17 | $14.29 | $22.20 | 27,600 | — | — |
| 2026-07-16 | $14.74 | $22.90 | 42,000 | — | — |
| 2026-07-15 | $13.62 | $21.16 | 48,000 | — | — |
| 2026-07-14 | $15.12 | $23.49 | 30,100 | — | — |
| 2026-07-13 | $14.88 | $23.12 | 41,000 | — | — |
| 2026-07-10 | $14.26 | $22.16 | 29,900 | — | — |
| 2026-07-09 | $14.00 | $21.75 | 33,800 | — | — |
| 2026-07-08 | $13.82 | $21.47 | 31,700 | — | — |
| 2026-07-07 | $14.03 | $21.80 | 29,100 | — | — |
| 2026-07-06 | $13.96 | $21.69 | 49,400 | — | — |
| 2026-07-02 | $14.71 | $22.85 | 36,400 | — | — |
| 2026-07-01 | $15.32 | $23.80 | 33,700 | — | — |
| 2026-06-30 | $14.80 | $22.99 | 56,500 | — | — |
| 2026-06-29 | $14.91 | $23.17 | 47,300 | — | — |
| 2026-06-26 | $15.30 | $23.77 | 178,300 | — | — |
| 2026-06-25 | $15.23 | $23.66 | 44,000 | — | — |
| 2026-06-24 | $15.13 | $23.51 | 49,900 | — | — |
| 2026-06-23 | $14.64 | $22.75 | 30,500 | — | — |
| 2026-06-22 | $14.88 | $23.12 | 57,800 | — | — |
| 2026-06-18 | $14.85 | $23.07 | 82,400 | — | — |
| 2026-06-17 | $15.85 | $24.63 | 66,600 | — | — |
| 2026-06-16 | $16.26 | $25.26 | 81,400 | — | — |
| 2026-06-15 | $17.07 | $26.52 | 43,300 | — | — |
| 2026-06-12 | $17.14 | $26.63 | 38,300 | — | — |
| 2026-06-11 | $17.83 | $27.70 | 83,000 | — | — |
| 2026-06-10 | $17.58 | $27.31 | 59,600 | — | — |
| 2026-06-09 | $18.22 | $28.31 | 45,900 | — | — |
| 2026-06-08 | $17.83 | $27.70 | 59,800 | — | — |
| 2026-06-05 | $17.21 | $26.74 | 42,600 | — | — |
| 2026-06-04 | $17.33 | $26.93 | 65,100 | — | — |
| 2026-06-03 | $16.27 | $25.28 | 70,200 | — | — |
| 2026-06-02 | $16.63 | $25.84 | 43,200 | — | — |
| 2026-06-01 | $16.20 | $25.17 | 58,400 | — | — |
| 2026-05-29 | $15.91 | $24.56 | 59,500 | — | — |
| 2026-05-28 | $16.29 | $25.14 | 41,100 | — | — |
| 2026-05-27 | $15.98 | $24.66 | 62,900 | — | — |
| 2026-05-26 | $15.44 | $23.83 | 73,500 | — | — |
| 2026-05-22 | $14.20 | $21.92 | 98,300 | — | — |
| 2026-05-21 | $14.56 | $22.47 | 92,700 | — | — |
| 2026-05-20 | $14.08 | $21.73 | 66,300 | — | — |
| 2026-05-19 | $13.13 | $20.27 | 61,300 | — | — |
| 2026-05-18 | $12.82 | $19.79 | 92,800 | — | — |
| 2026-05-15 | $13.46 | $20.77 | 66,100 | — | — |
| 2026-05-14 | $13.44 | $20.74 | 71,600 | — | — |
| 2026-05-13 | $12.34 | $19.05 | 70,100 | — | — |
| 2026-05-12 | $12.18 | $18.80 | 102,300 | — | — |
| 2026-05-11 | $12.56 | $19.39 | 105,400 | — | — |
| 2026-05-08 | $13.04 | $20.13 | 82,600 | — | — |
| 2026-05-07 | $13.42 | $20.71 | 104,000 | — | — |
| 2026-05-06 | $13.98 | $21.58 | 242,500 | — | — |
| 2026-05-05 | $12.28 | $18.95 | 279,200 | — | — |
| 2026-05-04 | $16.13 | $24.90 | 273,500 | — | — |
| 2026-05-01 | $22.40 | $34.57 | 59,900 | — | — |
| 2026-04-30 | $24.08 | $37.17 | 132,500 | — | — |
| 2026-04-29 | $24.10 | $37.20 | 149,100 | — | — |
| 2026-04-28 | $24.33 | $37.55 | 66,600 | — | — |
| 2026-04-27 | $23.73 | $36.63 | 54,700 | — | — |
| 2026-04-24 | $23.67 | $36.53 | 74,700 | — | — |
| 2026-04-23 | $24.82 | $38.31 | 47,200 | — | — |
| 2026-04-22 | $24.31 | $37.52 | 51,400 | — | — |
| 2026-04-21 | $23.81 | $36.75 | 25,600 | — | — |
| 2026-04-20 | $24.07 | $37.15 | 54,100 | — | — |
| 2026-04-17 | $23.34 | $36.02 | 57,600 | — | — |
| 2026-04-16 | $22.54 | $34.79 | 70,800 | — | — |
| 2026-04-15 | $20.83 | $32.15 | 26,900 | — | — |