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
- 2013-06-17 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 | — | — | — | $17.57 | 387,238 |
| 2026-09-03 | — | — | — | $17.91 | 342,914 |
| 2026-09-02 | — | — | — | $17.97 | 1,084,634 |
| 2026-09-01 | — | — | — | $17.24 | 235,217 |
| 2026-08-31 | — | — | — | $18.18 | 262,350 |
| 2026-08-28 | — | — | — | $18.89 | 177,056 |
| 2026-08-27 | $18.89 | $19.45 | 5,065,200 | $18.05 | 304,321 |
| 2026-08-26 | $18.24 | $18.78 | 3,476,600 | $18.61 | 224,908 |
| 2026-08-25 | $18.93 | $19.49 | 4,207,700 | $18.29 | 226,423 |
| 2026-08-24 | $18.28 | $18.82 | 4,465,900 | $18.74 | 271,947 |
| 2026-08-21 | $18.51 | $19.06 | 8,499,800 | $18.08 | 419,528 |
| 2026-08-20 | $17.69 | $18.21 | 10,509,400 | $15.95 | 498,035 |
| 2026-08-19 | $16.18 | $16.66 | 6,694,100 | $15.95 | 447,471 |
| 2026-08-18 | $15.60 | $16.06 | 6,118,000 | $15.78 | 333,174 |
| 2026-08-17 | $16.36 | $16.84 | 11,219,400 | $16.26 | 441,349 |
| 2026-08-14 | $15.09 | $15.54 | 6,341,800 | $14.03 | 585,125 |
| 2026-08-13 | $13.85 | $14.26 | 4,324,100 | $13.91 | 215,220 |
| 2026-08-12 | $14.37 | $14.80 | 8,180,500 | $13.91 | 659,201 |
| 2026-08-11 | $13.29 | $13.68 | 8,287,600 | $13.69 | 557,346 |
| 2026-08-10 | $13.70 | $14.11 | 6,052,400 | $14.62 | 506,119 |
| 2026-08-07 | $14.18 | $14.60 | 9,325,700 | $13.95 | 503,967 |
| 2026-08-06 | $13.42 | $13.82 | 5,817,900 | $13.49 | 358,482 |
| 2026-08-05 | $13.31 | $13.70 | 4,987,900 | $13.58 | 342,153 |
| 2026-08-04 | $13.28 | $13.67 | 5,543,000 | $13.07 | 355,184 |
| 2026-08-03 | $12.56 | $12.93 | 11,501,000 | $11.25 | 409,251 |
| 2026-07-31 | $11.06 | $11.39 | 11,421,500 | $12.28 | 895,539 |
| 2026-07-30 | $11.67 | $12.02 | 8,096,300 | $11.41 | 512,654 |
| 2026-07-29 | $10.95 | $11.27 | 10,795,300 | $11.59 | 514,929 |
| 2026-07-28 | $12.23 | $12.59 | 8,951,600 | $12.80 | 690,979 |
| 2026-07-27 | $13.35 | $13.74 | 3,995,500 | $13.72 | 292,360 |
| 2026-07-24 | $13.34 | $13.73 | 2,748,200 | $14.21 | 216,287 |
| 2026-07-23 | $14.18 | $14.60 | 3,055,500 | $14.02 | 211,610 |
| 2026-07-22 | $14.29 | $14.71 | 5,292,400 | $15.06 | 180,740 |
| 2026-07-21 | $15.00 | $15.44 | 5,184,900 | $14.50 | 386,117 |
| 2026-07-20 | $13.93 | $14.34 | 4,087,000 | $14.06 | 254,755 |
| 2026-07-17 | $13.77 | $14.18 | 6,069,100 | — | — |
| 2026-07-16 | $13.18 | $13.56 | 9,822,700 | — | — |
| 2026-07-15 | $14.01 | $14.42 | 5,671,100 | — | — |
| 2026-07-14 | $15.79 | $16.26 | 5,017,500 | — | — |
| 2026-07-13 | $15.02 | $15.46 | 6,252,400 | — | — |
| 2026-07-10 | $16.61 | $17.10 | 8,854,000 | — | — |
| 2026-07-09 | $14.70 | $15.13 | 4,885,700 | — | — |
| 2026-07-08 | $14.95 | $15.39 | 6,083,500 | — | — |
| 2026-07-07 | $15.20 | $15.65 | 8,834,800 | — | — |
| 2026-07-06 | $16.21 | $16.69 | 7,865,900 | — | — |
| 2026-07-02 | $15.71 | $16.17 | 4,756,800 | — | — |
| 2026-07-01 | $15.95 | $16.42 | 4,125,700 | — | — |
| 2026-06-30 | $16.56 | $17.05 | 4,771,400 | — | — |
| 2026-06-29 | $16.14 | $16.62 | 3,155,300 | — | — |
| 2026-06-26 | $16.28 | $16.76 | 18,932,600 | — | — |
| 2026-06-25 | $16.45 | $16.94 | 3,805,500 | — | — |
| 2026-06-24 | $16.46 | $16.95 | 4,447,600 | — | — |
| 2026-06-23 | $18.19 | $18.73 | 3,302,900 | — | — |
| 2026-06-22 | $18.66 | $19.21 | 3,466,200 | — | — |
| 2026-06-18 | $18.81 | $19.37 | 7,947,300 | — | — |
| 2026-06-17 | $18.28 | $18.82 | 4,183,600 | — | — |
| 2026-06-16 | $18.57 | $19.12 | 5,070,100 | — | — |
| 2026-06-15 | $17.96 | $18.49 | 5,492,000 | — | — |
| 2026-06-12 | $17.68 | $18.20 | 5,833,800 | — | — |
| 2026-06-11 | $17.07 | $17.57 | 8,048,000 | — | — |
| 2026-06-10 | $15.30 | $15.75 | 4,755,000 | — | — |
| 2026-06-09 | $15.97 | $16.44 | 7,486,300 | — | — |
| 2026-06-08 | $16.45 | $16.94 | 4,660,000 | — | — |
| 2026-06-05 | $16.31 | $16.79 | 18,645,900 | — | — |
| 2026-06-04 | $20.68 | $21.29 | 3,133,300 | — | — |
| 2026-06-03 | $19.96 | $20.55 | 2,196,700 | — | — |
| 2026-06-02 | $20.65 | $21.26 | 5,626,700 | — | — |
| 2026-06-01 | $19.05 | $19.61 | 3,277,200 | — | — |
| 2026-05-29 | $19.66 | $20.24 | 4,545,400 | — | — |
| 2026-05-28 | $20.70 | $21.31 | 4,340,100 | — | — |
| 2026-05-27 | $20.33 | $20.93 | 4,642,700 | — | — |
| 2026-05-26 | $19.77 | $20.35 | 4,053,400 | — | — |
| 2026-05-22 | $18.66 | $19.21 | 2,869,700 | — | — |
| 2026-05-21 | $18.79 | $19.35 | 2,681,500 | — | — |
| 2026-05-20 | $17.64 | $18.16 | 4,674,900 | — | — |
| 2026-05-19 | $17.22 | $17.73 | 3,786,400 | — | — |
| 2026-05-18 | $17.30 | $17.81 | 3,627,000 | — | — |
| 2026-05-15 | $17.45 | $17.97 | 3,551,200 | — | — |
| 2026-05-14 | $18.34 | $18.89 | 6,202,800 | — | — |
| 2026-05-13 | $19.53 | $20.11 | 5,516,700 | — | — |
| 2026-05-12 | $22.12 | $22.77 | 5,014,000 | — | — |
| 2026-05-11 | $20.92 | $21.54 | 5,778,900 | — | — |
| 2026-05-08 | $19.68 | $20.26 | 4,940,400 | — | — |
| 2026-05-07 | $19.82 | $20.41 | 4,862,400 | — | — |
| 2026-05-06 | $21.36 | $21.99 | 4,800,700 | — | — |
| 2026-05-05 | $20.03 | $20.62 | 3,044,200 | — | — |
| 2026-05-04 | $19.54 | $20.12 | 4,698,800 | — | — |
| 2026-05-01 | $20.60 | $21.21 | 3,480,800 | — | — |
| 2026-04-30 | $21.68 | $22.32 | 4,276,700 | — | — |
| 2026-04-29 | $19.77 | $20.35 | 4,458,000 | — | — |
| 2026-04-28 | $20.77 | $21.38 | 3,682,800 | — | — |
| 2026-04-27 | $21.49 | $22.13 | 4,273,500 | — | — |
| 2026-04-24 | $21.92 | $22.57 | 2,287,800 | — | — |
| 2026-04-23 | $22.08 | $22.73 | 5,017,800 | — | — |
| 2026-04-22 | $23.33 | $24.02 | 4,348,100 | — | — |
| 2026-04-21 | $21.94 | $22.59 | 5,441,400 | — | — |
| 2026-04-20 | $23.37 | $24.06 | 5,141,800 | — | — |
| 2026-04-17 | $23.42 | $24.11 | 6,921,400 | — | — |
| 2026-04-16 | $22.77 | $23.44 | 9,872,800 | — | — |
| 2026-04-15 | $21.00 | $21.62 | 7,728,800 | — | — |
| 2026-04-14 | $21.80 | $22.44 | 5,691,500 | — | — |
| 2026-04-13 | $20.62 | $21.23 | 7,394,700 | — | — |
| 2026-04-10 | $17.88 | $18.41 | 2,586,500 | — | — |
| 2026-04-09 | $17.63 | $18.15 | 3,461,600 | — | — |
| 2026-04-08 | $17.63 | $18.15 | 5,923,000 | — | — |
| 2026-04-07 | $15.99 | $16.46 | 4,462,200 | — | — |
| 2026-04-06 | $16.63 | $17.12 | 6,616,300 | — | — |
| 2026-04-02 | $15.36 | $15.81 | 4,146,000 | — | — |
| 2026-04-01 | $15.02 | $15.46 | 3,574,900 | — | — |
| 2026-03-31 | $14.48 | $14.91 | 5,758,400 | — | — |
| 2026-03-30 | $13.77 | $14.18 | 4,538,100 | — | — |
| 2026-03-27 | $14.91 | $15.35 | 5,609,200 | — | — |
| 2026-03-26 | $14.68 | $15.11 | 8,063,700 | — | — |
| 2026-03-25 | $16.34 | $16.82 | 8,230,600 | — | — |
| 2026-03-24 | $14.73 | $15.16 | 12,756,300 | — | — |
| 2026-03-23 | $16.93 | $17.43 | 8,763,600 | — | — |
| 2026-03-20 | $16.20 | $16.68 | 8,276,000 | — | — |
| 2026-03-19 | $17.18 | $17.69 | 8,909,500 | — | — |
| 2026-03-18 | $17.78 | $18.31 | 4,815,600 | — | — |
| 2026-03-17 | $18.16 | $18.70 | 7,959,400 | — | — |
| 2026-03-16 | $19.29 | $19.86 | 8,453,800 | — | — |
| 2026-03-13 | $19.67 | $20.26 | 6,055,400 | — | — |
| 2026-03-12 | $21.06 | $21.68 | 4,885,900 | — | — |
| 2026-03-11 | $22.28 | $22.94 | 5,134,900 | — | — |
| 2026-03-10 | $21.29 | $21.92 | 8,452,900 | — | — |
| 2026-03-09 | $19.70 | $20.28 | 4,859,900 | — | — |
| 2026-03-06 | $18.72 | $19.27 | 5,153,800 | — | — |
| 2026-03-05 | $19.30 | $19.87 | 6,446,100 | — | — |
| 2026-03-04 | $19.55 | $20.13 | 3,393,700 | — | — |
| 2026-03-03 | $19.35 | $19.92 | 9,947,500 | — | — |
| 2026-03-02 | $20.72 | $21.33 | 8,875,400 | — | — |
| 2026-02-27 | $18.39 | $18.93 | 5,784,000 | — | — |
| 2026-02-26 | $17.84 | $18.37 | 3,644,400 | — | — |
| 2026-02-25 | $16.70 | $17.19 | 3,095,600 | — | — |
| 2026-02-24 | $16.58 | $17.07 | 6,191,800 | — | — |
| 2026-02-23 | $15.47 | $15.93 | 2,658,900 | — | — |
| 2026-02-20 | $14.74 | $15.18 | 2,082,800 | — | — |
| 2026-02-19 | $14.58 | $15.01 | 1,994,900 | — | — |
| 2026-02-18 | $14.51 | $14.94 | 3,193,500 | — | — |
| 2026-02-17 | $13.53 | $13.93 | 2,901,400 | — | — |
| 2026-02-13 | $13.84 | $14.25 | 2,819,300 | — | — |
| 2026-02-12 | $12.77 | $13.15 | 6,053,100 | — | — |
| 2026-02-11 | $14.18 | $14.60 | 4,479,000 | — | — |
| 2026-02-10 | $14.16 | $14.58 | 3,086,500 | — | — |
| 2026-02-09 | $14.83 | $15.27 | 3,686,300 | — | — |
| 2026-02-06 | $14.10 | $14.52 | 4,326,900 | — | — |
| 2026-02-05 | $12.70 | $13.08 | 5,910,400 | — | — |
| 2026-02-04 | $13.36 | $13.76 | 6,136,700 | — | — |
| 2026-02-03 | $13.39 | $13.79 | 7,913,000 | — | — |
| 2026-02-02 | $11.35 | $11.69 | 3,839,000 | — | — |
| 2026-01-30 | $11.29 | $11.62 | 5,675,600 | — | — |
| 2026-01-29 | $11.44 | $11.78 | 7,115,000 | — | — |
| 2026-01-28 | $12.11 | $12.47 | 7,081,200 | — | — |
| 2026-01-27 | $11.10 | $11.43 | 6,002,000 | — | — |
| 2026-01-26 | $11.58 | $11.92 | 11,536,200 | — | — |
| 2026-01-23 | $11.12 | $11.45 | 6,771,600 | — | — |
| 2026-01-22 | $10.47 | $10.78 | 5,070,600 | — | — |
| 2026-01-21 | $10.14 | $10.44 | 13,022,600 | — | — |
| 2026-01-20 | $9.44 | $9.72 | 7,564,800 | — | — |
| 2026-01-16 | $8.67 | $8.93 | 2,291,900 | — | — |
| 2026-01-15 | $9.00 | $9.27 | 3,148,700 | — | — |
| 2026-01-14 | $9.03 | $9.30 | 3,105,700 | — | — |
| 2026-01-13 | $9.09 | $9.36 | 2,630,000 | — | — |
| 2026-01-12 | $9.09 | $9.36 | 2,547,200 | — | — |
| 2026-01-09 | $8.63 | $8.89 | 3,692,300 | — | — |
| 2026-01-08 | $9.31 | $9.59 | 1,390,800 | — | — |
| 2026-01-07 | $9.51 | $9.79 | 2,157,200 | — | — |
| 2026-01-06 | $9.74 | $10.03 | 2,303,700 | — | — |
| 2026-01-05 | $9.61 | $9.89 | 6,661,000 | — | — |
| 2026-01-02 | $8.80 | $9.06 | 1,357,400 | — | — |