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
- 2013-08-09 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 | — | — | — | $17.78 | 34,186 |
| 2026-09-03 | — | — | — | $18.64 | 27,988 |
| 2026-09-02 | — | — | — | $17.71 | 64,813 |
| 2026-09-01 | — | — | — | $18.08 | 19,627 |
| 2026-08-31 | — | — | — | $18.18 | 51,584 |
| 2026-08-28 | — | — | — | $17.92 | 38,864 |
| 2026-08-27 | $18.07 | $20.38 | 955,400 | $17.52 | 49,559 |
| 2026-08-26 | $17.55 | $19.79 | 809,700 | $17.36 | 45,919 |
| 2026-08-25 | $17.62 | $19.87 | 675,000 | $17.77 | 38,274 |
| 2026-08-24 | $17.91 | $20.20 | 452,500 | $18.02 | 60,916 |
| 2026-08-21 | $18.22 | $20.55 | 966,100 | $18.37 | 32,880 |
| 2026-08-20 | $18.41 | $20.76 | 858,100 | $19.03 | 54,235 |
| 2026-08-19 | $18.96 | $21.38 | 879,700 | $18.63 | 33,385 |
| 2026-08-18 | $18.37 | $20.71 | 769,100 | $18.65 | 57,324 |
| 2026-08-17 | $18.57 | $20.94 | 759,500 | $18.84 | 99,401 |
| 2026-08-14 | $18.71 | $21.10 | 916,400 | $18.66 | 91,265 |
| 2026-08-13 | $18.65 | $21.03 | 802,500 | $18.33 | 42,766 |
| 2026-08-12 | $18.41 | $20.76 | 781,900 | $18.29 | 30,184 |
| 2026-08-11 | $18.26 | $20.59 | 873,500 | $17.95 | 53,161 |
| 2026-08-10 | $17.85 | $20.13 | 907,400 | $17.30 | 63,296 |
| 2026-08-07 | $16.96 | $19.12 | 605,200 | $16.70 | 25,240 |
| 2026-08-06 | $16.99 | $19.16 | 890,700 | $16.72 | 37,243 |
| 2026-08-05 | $16.32 | $18.40 | 1,041,000 | $16.68 | 48,647 |
| 2026-08-04 | $16.77 | $18.91 | 841,500 | $15.85 | 40,356 |
| 2026-08-03 | $15.96 | $18.00 | 760,100 | $15.68 | 34,520 |
| 2026-07-31 | $15.95 | $17.99 | 882,000 | $15.23 | 74,249 |
| 2026-07-30 | $15.23 | $17.17 | 660,700 | $14.84 | 34,388 |
| 2026-07-29 | $14.63 | $16.50 | 893,900 | $15.94 | 64,309 |
| 2026-07-28 | $15.42 | $17.39 | 1,480,600 | $15.48 | 143,584 |
| 2026-07-27 | $15.67 | $17.67 | 1,607,000 | $15.80 | 121,840 |
| 2026-07-24 | $15.79 | $17.81 | 769,500 | $16.11 | 58,383 |
| 2026-07-23 | $15.70 | $17.70 | 1,391,300 | $16.13 | 95,632 |
| 2026-07-22 | $15.75 | $17.76 | 1,078,500 | $16.35 | 68,468 |
| 2026-07-21 | $16.17 | $18.23 | 810,900 | $16.00 | 33,752 |
| 2026-07-20 | $16.02 | $18.06 | 975,600 | $16.23 | 55,252 |
| 2026-07-17 | $16.48 | $18.58 | 1,118,400 | — | — |
| 2026-07-16 | $16.73 | $18.87 | 1,134,800 | — | — |
| 2026-07-15 | $16.44 | $18.54 | 1,349,700 | — | — |
| 2026-07-14 | $16.35 | $18.44 | 1,178,000 | — | — |
| 2026-07-13 | $15.58 | $17.57 | 714,900 | — | — |
| 2026-07-10 | $15.46 | $17.43 | 1,206,300 | — | — |
| 2026-07-09 | $14.83 | $16.72 | 1,084,200 | — | — |
| 2026-07-08 | $14.73 | $16.61 | 890,800 | — | — |
| 2026-07-07 | $14.35 | $16.18 | 766,700 | — | — |
| 2026-07-06 | $14.02 | $15.81 | 1,104,000 | — | — |
| 2026-07-02 | $14.38 | $16.22 | 1,369,700 | — | — |
| 2026-07-01 | $14.19 | $16.00 | 1,415,900 | — | — |
| 2026-06-30 | $14.77 | $16.66 | 1,571,600 | — | — |
| 2026-06-29 | $14.24 | $16.06 | 2,466,000 | — | — |
| 2026-06-26 | $14.28 | $16.10 | 3,731,500 | — | — |
| 2026-06-25 | $13.96 | $15.74 | 1,766,500 | — | — |
| 2026-06-24 | $13.09 | $14.76 | 1,985,700 | — | — |
| 2026-06-23 | $13.40 | $15.11 | 866,400 | — | — |
| 2026-06-22 | $13.87 | $15.64 | 1,437,500 | — | — |
| 2026-06-18 | $13.82 | $15.58 | 1,827,300 | — | — |
| 2026-06-17 | $14.43 | $16.27 | 1,379,300 | — | — |
| 2026-06-16 | $15.45 | $17.42 | 1,010,800 | — | — |
| 2026-06-15 | $15.67 | $17.67 | 498,900 | — | — |
| 2026-06-12 | $16.46 | $18.56 | 490,200 | — | — |
| 2026-06-11 | $16.37 | $18.46 | 812,300 | — | — |
| 2026-06-10 | $16.41 | $18.50 | 1,130,400 | — | — |
| 2026-06-09 | $16.26 | $18.34 | 1,763,400 | — | — |
| 2026-06-08 | $16.94 | $19.10 | 1,449,900 | — | — |
| 2026-06-05 | $15.38 | $17.34 | 1,241,300 | — | — |
| 2026-06-04 | $16.59 | $18.71 | 1,588,300 | — | — |
| 2026-06-03 | $15.30 | $17.25 | 816,300 | — | — |
| 2026-06-02 | $15.38 | $17.34 | 790,800 | — | — |
| 2026-06-01 | $15.12 | $17.05 | 793,800 | — | — |
| 2026-05-29 | $14.77 | $16.66 | 908,900 | — | — |
| 2026-05-28 | $14.81 | $16.70 | 1,319,000 | — | — |
| 2026-05-27 | $15.08 | $17.00 | 989,500 | — | — |
| 2026-05-26 | $15.90 | $17.93 | 895,800 | — | — |
| 2026-05-22 | $15.93 | $17.96 | 1,190,100 | — | — |
| 2026-05-21 | $16.44 | $18.54 | 851,200 | — | — |
| 2026-05-20 | $16.97 | $19.14 | 1,349,900 | — | — |
| 2026-05-19 | $16.38 | $18.47 | 1,385,600 | — | — |
| 2026-05-18 | $16.53 | $18.64 | 783,000 | — | — |
| 2026-05-15 | $15.85 | $17.87 | 717,000 | — | — |
| 2026-05-14 | $16.03 | $18.08 | 718,400 | — | — |
| 2026-05-13 | $15.66 | $17.66 | 919,900 | — | — |
| 2026-05-12 | $15.80 | $17.82 | 913,500 | — | — |
| 2026-05-11 | $15.86 | $17.88 | 685,900 | — | — |
| 2026-05-08 | $15.37 | $17.33 | 714,000 | — | — |
| 2026-05-07 | $15.56 | $17.55 | 1,653,600 | — | — |
| 2026-05-06 | $16.16 | $18.22 | 1,274,100 | — | — |
| 2026-05-05 | $17.84 | $20.12 | 1,027,900 | — | — |
| 2026-05-04 | $18.06 | $20.37 | 679,500 | — | — |
| 2026-05-01 | $18.04 | $20.34 | 695,200 | — | — |
| 2026-04-30 | $18.21 | $20.53 | 736,500 | — | — |
| 2026-04-29 | $18.03 | $20.33 | 1,003,600 | — | — |
| 2026-04-28 | $18.01 | $20.31 | 879,900 | — | — |
| 2026-04-27 | $17.80 | $20.07 | 953,000 | — | — |
| 2026-04-24 | $17.76 | $20.03 | 1,417,600 | — | — |
| 2026-04-23 | $17.08 | $19.26 | 988,100 | — | — |
| 2026-04-22 | $17.16 | $19.35 | 925,800 | — | — |
| 2026-04-21 | $16.40 | $18.49 | 1,110,900 | — | — |
| 2026-04-20 | $15.92 | $17.95 | 885,800 | — | — |
| 2026-04-17 | $16.27 | $18.35 | 2,809,700 | — | — |
| 2026-04-16 | $16.10 | $18.15 | 1,913,000 | — | — |
| 2026-04-15 | $16.16 | $18.22 | 1,859,400 | — | — |