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
- 2007-12-03 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 | — | — | — | $16.05 | 96,454 |
| 2026-09-03 | — | — | — | $16.27 | 164,717 |
| 2026-09-02 | — | — | — | $16.17 | 90,274 |
| 2026-09-01 | — | — | — | $16.13 | 110,660 |
| 2026-08-31 | — | — | — | $16.27 | 129,330 |
| 2026-08-28 | — | — | — | $16.47 | 107,892 |
| 2026-08-27 | $16.41 | $200.22 | 2,703,600 | $16.24 | 123,052 |
| 2026-08-26 | $16.22 | $197.90 | 2,344,800 | $16.40 | 86,194 |
| 2026-08-25 | $16.40 | $200.10 | 2,106,600 | $16.43 | 100,653 |
| 2026-08-24 | $16.38 | $199.86 | 2,607,100 | $16.34 | 170,936 |
| 2026-08-21 | $16.34 | $199.37 | 2,124,000 | $16.40 | 66,016 |
| 2026-08-20 | $16.32 | $199.12 | 2,720,400 | $16.39 | 114,853 |
| 2026-08-19 | $16.48 | $201.08 | 3,155,200 | $16.48 | 211,125 |
| 2026-08-18 | $16.38 | $199.86 | 2,872,200 | $16.42 | 164,286 |
| 2026-08-17 | $16.46 | $200.83 | 3,607,200 | $16.43 | 131,948 |
| 2026-08-14 | $16.74 | $201.32 | 4,427,800 | $16.77 | 179,040 |
| 2026-08-13 | $16.72 | $201.08 | 3,985,600 | $16.71 | 312,800 |
| 2026-08-12 | $16.64 | $200.12 | 4,714,300 | $16.73 | 413,712 |
| 2026-08-11 | $16.67 | $200.48 | 4,013,100 | $16.54 | 211,006 |
| 2026-08-10 | $16.54 | $198.92 | 4,513,300 | $16.63 | 142,492 |
| 2026-08-07 | $16.68 | $200.60 | 4,280,800 | $16.66 | 413,253 |
| 2026-08-06 | $16.55 | $199.04 | 2,215,600 | $16.58 | 103,648 |
| 2026-08-05 | $16.63 | $200.00 | 3,241,900 | $16.35 | 150,571 |
| 2026-08-04 | $16.43 | $197.59 | 2,899,900 | $16.34 | 165,434 |
| 2026-08-03 | $16.33 | $196.39 | 3,756,200 | $16.50 | 332,324 |
| 2026-07-31 | $16.47 | $198.07 | 2,792,400 | $16.50 | 184,645 |
| 2026-07-30 | $16.45 | $197.83 | 2,505,400 | $16.52 | 142,669 |
| 2026-07-29 | $16.36 | $196.75 | 3,122,700 | $16.38 | 199,544 |
| 2026-07-28 | $16.41 | $197.35 | 2,753,000 | $16.13 | 191,610 |
| 2026-07-27 | $16.21 | $194.95 | 3,571,100 | $16.37 | 203,879 |
| 2026-07-24 | $16.27 | $195.67 | 3,904,400 | $16.23 | 209,090 |
| 2026-07-23 | $16.13 | $193.98 | 5,139,800 | $16.24 | 326,433 |
| 2026-07-22 | $16.38 | $196.99 | 3,644,000 | $16.52 | 199,060 |
| 2026-07-21 | $16.43 | $197.59 | 2,937,800 | $16.50 | 198,334 |
| 2026-07-20 | $16.40 | $197.23 | 3,595,100 | $16.64 | 210,108 |
| 2026-07-17 | $16.61 | $199.76 | 5,836,100 | — | — |
| 2026-07-16 | $17.12 | $205.89 | 4,707,000 | — | — |
| 2026-07-15 | $17.30 | $208.06 | 8,270,700 | — | — |
| 2026-07-14 | $17.11 | $202.88 | 7,498,200 | — | — |
| 2026-07-13 | $16.87 | $200.04 | 4,583,000 | — | — |
| 2026-07-10 | $17.05 | $202.17 | 3,069,300 | — | — |
| 2026-07-09 | $17.09 | $202.65 | 3,605,200 | — | — |
| 2026-07-08 | $16.89 | $200.28 | 4,859,400 | — | — |
| 2026-07-07 | $16.98 | $201.34 | 4,977,800 | — | — |
| 2026-07-06 | $17.18 | $203.71 | 3,429,900 | — | — |
| 2026-07-02 | $17.13 | $203.12 | 5,076,000 | — | — |
| 2026-07-01 | $17.25 | $204.54 | 3,409,200 | — | — |
| 2026-06-30 | $17.45 | $206.92 | 5,021,300 | — | — |
| 2026-06-29 | $17.34 | $205.61 | 3,855,400 | — | — |
| 2026-06-26 | $17.26 | $204.66 | 6,401,700 | — | — |
| 2026-06-25 | $17.14 | $203.24 | 2,698,000 | — | — |
| 2026-06-24 | $16.95 | $200.99 | 3,016,000 | — | — |
| 2026-06-23 | $16.80 | $199.21 | 2,820,000 | — | — |
| 2026-06-22 | $16.55 | $196.24 | 3,067,600 | — | — |
| 2026-06-18 | $16.76 | $198.73 | 5,381,700 | — | — |
| 2026-06-17 | $16.68 | $197.79 | 4,938,800 | — | — |
| 2026-06-16 | $17.04 | $202.05 | 4,497,800 | — | — |
| 2026-06-15 | $17.04 | $202.05 | 3,768,600 | — | — |
| 2026-06-12 | $17.10 | $199.92 | 3,638,200 | — | — |
| 2026-06-11 | $17.13 | $200.27 | 3,158,000 | — | — |
| 2026-06-10 | $16.83 | $196.76 | 3,189,800 | — | — |
| 2026-06-09 | $17.16 | $200.62 | 4,013,400 | — | — |
| 2026-06-08 | $16.70 | $195.24 | 3,863,400 | — | — |
| 2026-06-05 | $17.11 | $200.04 | 2,340,000 | — | — |
| 2026-06-04 | $17.22 | $201.32 | 2,471,200 | — | — |
| 2026-06-03 | $17.07 | $199.57 | 2,339,400 | — | — |
| 2026-06-02 | $17.26 | $201.79 | 2,421,000 | — | — |
| 2026-06-01 | $17.13 | $200.27 | 2,528,600 | — | — |
| 2026-05-29 | $17.15 | $200.50 | 3,686,700 | — | — |
| 2026-05-28 | $17.11 | $200.04 | 2,400,100 | — | — |
| 2026-05-27 | $17.02 | $198.98 | 2,088,600 | — | — |
| 2026-05-26 | $16.92 | $197.82 | 2,793,100 | — | — |
| 2026-05-22 | $16.57 | $193.72 | 2,296,700 | — | — |
| 2026-05-21 | $16.72 | $195.48 | 2,319,400 | — | — |
| 2026-05-20 | $16.47 | $192.55 | 3,556,700 | — | — |
| 2026-05-19 | $16.41 | $191.85 | 3,142,900 | — | — |
| 2026-05-18 | $16.43 | $192.09 | 4,824,100 | — | — |
| 2026-05-15 | $16.98 | $198.52 | 2,845,200 | — | — |
| 2026-05-14 | $17.37 | $200.27 | 2,852,200 | — | — |
| 2026-05-13 | $17.39 | $200.50 | 4,269,900 | — | — |
| 2026-05-12 | $17.56 | $202.46 | 2,949,800 | — | — |
| 2026-05-11 | $17.72 | $204.31 | 2,838,000 | — | — |
| 2026-05-08 | $17.63 | $203.27 | 4,992,900 | — | — |
| 2026-05-07 | $17.55 | $202.35 | 2,158,500 | — | — |
| 2026-05-06 | $17.43 | $200.96 | 2,726,100 | — | — |
| 2026-05-05 | $17.31 | $199.58 | 2,926,700 | — | — |
| 2026-05-04 | $17.29 | $199.35 | 3,650,000 | — | — |
| 2026-05-01 | $17.73 | $204.42 | 2,993,500 | — | — |
| 2026-04-30 | $17.54 | $202.23 | 2,942,600 | — | — |
| 2026-04-29 | $17.26 | $199.00 | 3,090,200 | — | — |
| 2026-04-28 | $17.61 | $203.04 | 2,079,000 | — | — |
| 2026-04-27 | $17.61 | $203.04 | 2,172,500 | — | — |
| 2026-04-24 | $17.62 | $203.15 | 3,123,300 | — | — |
| 2026-04-23 | $17.50 | $201.77 | 1,825,100 | — | — |
| 2026-04-22 | $17.56 | $202.46 | 2,100,700 | — | — |
| 2026-04-21 | $17.45 | $201.19 | 3,706,400 | — | — |
| 2026-04-20 | $17.44 | $201.08 | 2,533,400 | — | — |
| 2026-04-17 | $17.64 | $203.38 | 4,968,000 | — | — |
| 2026-04-16 | $16.97 | $195.66 | 4,077,600 | — | — |
| 2026-04-15 | $17.56 | $202.46 | 3,065,000 | — | — |
| 2026-04-14 | $17.78 | $202.23 | 3,562,200 | — | — |
| 2026-04-13 | $17.57 | $199.84 | 4,510,000 | — | — |
| 2026-04-10 | $17.67 | $200.98 | 2,325,100 | — | — |
| 2026-04-09 | $17.56 | $199.73 | 2,901,800 | — | — |
| 2026-04-08 | $17.33 | $197.11 | 4,392,700 | — | — |
| 2026-04-07 | $17.19 | $195.52 | 2,061,800 | — | — |
| 2026-04-06 | $17.34 | $197.23 | 2,075,700 | — | — |
| 2026-04-02 | $17.14 | $194.95 | 2,095,400 | — | — |
| 2026-04-01 | $16.88 | $191.99 | 2,095,300 | — | — |
| 2026-03-31 | $16.68 | $189.72 | 2,090,700 | — | — |
| 2026-03-30 | $16.15 | $183.69 | 2,283,300 | — | — |
| 2026-03-27 | $15.73 | $178.91 | 2,375,000 | — | — |
| 2026-03-26 | $16.01 | $182.10 | 2,320,900 | — | — |
| 2026-03-25 | $16.39 | $186.42 | 2,651,300 | — | — |
| 2026-03-24 | $15.99 | $181.87 | 2,341,900 | — | — |
| 2026-03-23 | $15.85 | $180.28 | 4,610,200 | — | — |
| 2026-03-20 | $15.48 | $176.07 | 7,683,800 | — | — |
| 2026-03-19 | $16.57 | $188.47 | 3,503,300 | — | — |
| 2026-03-18 | $16.62 | $189.04 | 4,392,000 | — | — |
| 2026-03-17 | $17.17 | $195.29 | 2,703,900 | — | — |
| 2026-03-16 | $17.03 | $193.70 | 2,768,700 | — | — |
| 2026-03-13 | $17.08 | $191.54 | 3,430,400 | — | — |
| 2026-03-12 | $17.41 | $195.24 | 2,859,200 | — | — |
| 2026-03-11 | $17.84 | $200.06 | 2,625,400 | — | — |
| 2026-03-10 | $17.80 | $199.61 | 3,998,600 | — | — |
| 2026-03-09 | $17.27 | $193.67 | 6,052,700 | — | — |
| 2026-03-06 | $17.71 | $198.60 | 2,663,900 | — | — |
| 2026-03-05 | $17.89 | $200.62 | 2,558,800 | — | — |
| 2026-03-04 | $17.82 | $199.84 | 2,734,000 | — | — |
| 2026-03-03 | $17.84 | $200.06 | 2,790,500 | — | — |
| 2026-03-02 | $17.86 | $200.29 | 4,598,900 | — | — |
| 2026-02-27 | $17.95 | $201.30 | 3,106,600 | — | — |
| 2026-02-26 | $18.11 | $203.09 | 4,406,700 | — | — |
| 2026-02-25 | $18.00 | $201.86 | 2,258,400 | — | — |
| 2026-02-24 | $18.18 | $203.87 | 3,260,800 | — | — |
| 2026-02-23 | $18.03 | $202.19 | 4,017,400 | — | — |
| 2026-02-20 | $17.89 | $200.62 | 3,168,500 | — | — |
| 2026-02-19 | $17.66 | $198.04 | 3,234,000 | — | — |
| 2026-02-18 | $17.68 | $198.27 | 3,412,500 | — | — |
| 2026-02-17 | $17.78 | $199.39 | 3,957,100 | — | — |
| 2026-02-13 | $18.30 | $202.53 | 5,110,200 | — | — |
| 2026-02-12 | $18.14 | $200.76 | 3,742,500 | — | — |
| 2026-02-11 | $17.66 | $195.45 | 3,461,600 | — | — |
| 2026-02-10 | $17.60 | $194.78 | 2,777,000 | — | — |
| 2026-02-09 | $17.49 | $193.56 | 4,577,900 | — | — |
| 2026-02-06 | $17.69 | $195.78 | 2,318,000 | — | — |
| 2026-02-05 | $17.66 | $195.45 | 2,653,600 | — | — |
| 2026-02-04 | $17.60 | $194.78 | 2,835,100 | — | — |
| 2026-02-03 | $17.34 | $191.90 | 3,216,300 | — | — |
| 2026-02-02 | $17.06 | $188.81 | 4,484,300 | — | — |
| 2026-01-30 | $17.40 | $192.57 | 7,509,500 | — | — |
| 2026-01-29 | $18.37 | $203.30 | 3,113,700 | — | — |
| 2026-01-28 | $18.47 | $204.41 | 2,545,900 | — | — |
| 2026-01-27 | $18.57 | $205.52 | 3,105,200 | — | — |
| 2026-01-26 | $18.29 | $202.42 | 2,329,300 | — | — |
| 2026-01-23 | $18.36 | $203.19 | 2,459,400 | — | — |
| 2026-01-22 | $18.44 | $204.08 | 2,395,200 | — | — |
| 2026-01-21 | $18.45 | $204.19 | 3,359,800 | — | — |
| 2026-01-20 | $18.56 | $205.41 | 3,975,200 | — | — |
| 2026-01-16 | $19.12 | $211.60 | 8,163,900 | — | — |
| 2026-01-15 | $18.82 | $208.28 | 4,531,600 | — | — |
| 2026-01-14 | $18.87 | $206.18 | 5,352,100 | — | — |
| 2026-01-13 | $18.68 | $204.11 | 4,744,000 | — | — |
| 2026-01-12 | $18.65 | $203.78 | 4,670,300 | — | — |
| 2026-01-09 | $18.10 | $197.77 | 6,188,800 | — | — |
| 2026-01-08 | $18.07 | $197.44 | 4,040,600 | — | — |
| 2026-01-07 | $18.13 | $198.10 | 4,111,300 | — | — |
| 2026-01-06 | $18.22 | $199.08 | 4,266,400 | — | — |
| 2026-01-05 | $18.17 | $198.53 | 4,833,100 | — | — |
| 2026-01-02 | $18.09 | $197.66 | 4,296,400 | — | — |