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
- 2015-10-14 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 | — | — | — | $18.81 | 76,990 |
| 2026-09-03 | — | — | — | $19.27 | 34,105 |
| 2026-09-02 | — | — | — | $19.38 | 93,954 |
| 2026-09-01 | — | — | — | $19.52 | 36,159 |
| 2026-08-31 | — | — | — | $19.70 | 55,867 |
| 2026-08-28 | — | — | — | $19.94 | 39,417 |
| 2026-08-27 | $20.05 | $20.05 | 420,200 | $20.71 | 31,618 |
| 2026-08-26 | $20.55 | $20.55 | 814,000 | $19.94 | 50,023 |
| 2026-08-25 | $19.74 | $19.74 | 1,015,400 | $19.87 | 83,009 |
| 2026-08-24 | $19.27 | $19.27 | 759,000 | $19.85 | 53,068 |
| 2026-08-21 | $19.83 | $19.83 | 569,800 | $19.99 | 50,590 |
| 2026-08-20 | $19.82 | $19.82 | 698,500 | $20.34 | 44,275 |
| 2026-08-19 | $20.75 | $20.75 | 999,000 | $20.20 | 80,970 |
| 2026-08-18 | $19.71 | $19.71 | 1,069,200 | $19.89 | 66,519 |
| 2026-08-17 | $19.95 | $19.95 | 647,000 | $19.44 | 46,631 |
| 2026-08-14 | $19.59 | $19.59 | 388,100 | $18.74 | 22,438 |
| 2026-08-13 | $19.45 | $19.45 | 391,200 | $19.51 | 30,509 |
| 2026-08-12 | $19.55 | $19.55 | 317,200 | $19.53 | 21,931 |
| 2026-08-11 | $19.47 | $19.47 | 715,000 | $20.01 | 63,787 |
| 2026-08-10 | $19.77 | $19.77 | 977,800 | $18.12 | 58,901 |
| 2026-08-07 | $18.32 | $18.32 | 730,300 | $18.87 | 52,338 |
| 2026-08-06 | $18.70 | $18.70 | 596,200 | $18.27 | 42,298 |
| 2026-08-05 | $18.84 | $18.84 | 734,400 | $18.52 | 71,390 |
| 2026-08-04 | $18.53 | $18.53 | 1,157,500 | $18.59 | 58,921 |
| 2026-08-03 | $18.05 | $18.05 | 572,300 | $18.27 | 24,588 |
| 2026-07-31 | $18.25 | $18.25 | 923,900 | $19.49 | 67,193 |
| 2026-07-30 | $19.39 | $19.39 | 935,200 | $19.16 | 53,401 |
| 2026-07-29 | $19.01 | $19.01 | 789,800 | $19.54 | 66,031 |
| 2026-07-28 | $19.52 | $19.52 | 815,700 | $19.29 | 45,582 |
| 2026-07-27 | $19.50 | $19.50 | 1,168,400 | $18.50 | 88,232 |
| 2026-07-24 | $18.44 | $18.44 | 800,200 | $17.91 | 48,280 |
| 2026-07-23 | $17.76 | $17.76 | 527,800 | $18.33 | 27,779 |
| 2026-07-22 | $18.15 | $18.15 | 664,700 | $18.78 | 49,944 |
| 2026-07-21 | $18.82 | $18.82 | 1,110,600 | $18.52 | 40,808 |
| 2026-07-20 | $18.21 | $18.21 | 707,900 | $19.40 | 65,492 |
| 2026-07-17 | $19.37 | $19.37 | 1,244,900 | — | — |
| 2026-07-16 | $17.88 | $17.88 | 1,269,500 | — | — |
| 2026-07-15 | $18.55 | $18.55 | 618,000 | — | — |
| 2026-07-14 | $18.42 | $18.42 | 850,700 | — | — |
| 2026-07-13 | $18.91 | $18.91 | 698,800 | — | — |
| 2026-07-10 | $19.21 | $19.21 | 852,800 | — | — |
| 2026-07-09 | $19.95 | $19.95 | 1,004,200 | — | — |
| 2026-07-08 | $19.21 | $19.21 | 1,296,600 | — | — |
| 2026-07-07 | $19.25 | $19.25 | 1,443,000 | — | — |
| 2026-07-06 | $19.96 | $19.96 | 1,615,200 | — | — |
| 2026-07-02 | $18.84 | $18.84 | 1,815,900 | — | — |
| 2026-07-01 | $17.29 | $17.29 | 1,860,600 | — | — |
| 2026-06-30 | $18.48 | $18.48 | 2,399,800 | — | — |
| 2026-06-29 | $19.29 | $19.29 | 1,580,500 | — | — |
| 2026-06-26 | $18.20 | $18.20 | 8,576,600 | — | — |
| 2026-06-25 | $18.00 | $18.00 | 1,689,300 | — | — |
| 2026-06-24 | $18.16 | $18.16 | 1,286,900 | — | — |
| 2026-06-23 | $17.83 | $17.83 | 1,969,500 | — | — |
| 2026-06-22 | $17.08 | $17.08 | 2,539,800 | — | — |
| 2026-06-18 | $14.70 | $14.70 | 6,417,300 | — | — |
| 2026-06-17 | $15.40 | $15.40 | 1,165,400 | — | — |
| 2026-06-16 | $14.33 | $14.33 | 1,543,500 | — | — |
| 2026-06-15 | $14.60 | $14.60 | 950,300 | — | — |
| 2026-06-12 | $14.76 | $14.76 | 1,120,500 | — | — |
| 2026-06-11 | $13.67 | $13.67 | 817,300 | — | — |
| 2026-06-10 | $13.10 | $13.10 | 1,635,200 | — | — |
| 2026-06-09 | $12.90 | $12.90 | 1,296,500 | — | — |
| 2026-06-08 | $12.74 | $12.74 | 1,044,900 | — | — |
| 2026-06-05 | $13.10 | $13.10 | 1,757,700 | — | — |
| 2026-06-04 | $13.61 | $13.61 | 1,353,600 | — | — |
| 2026-06-03 | $13.74 | $13.74 | 2,515,400 | — | — |
| 2026-06-02 | $13.96 | $13.96 | 1,604,200 | — | — |
| 2026-06-01 | $15.75 | $15.75 | 824,000 | — | — |
| 2026-05-29 | $15.95 | $15.95 | 1,075,700 | — | — |
| 2026-05-28 | $16.13 | $16.13 | 1,738,300 | — | — |
| 2026-05-27 | $15.79 | $15.79 | 972,000 | — | — |
| 2026-05-26 | $16.02 | $16.02 | 1,381,400 | — | — |
| 2026-05-22 | $16.35 | $16.35 | 1,317,200 | — | — |
| 2026-05-21 | $16.60 | $16.60 | 1,363,600 | — | — |
| 2026-05-20 | $16.29 | $16.29 | 1,316,600 | — | — |
| 2026-05-19 | $16.27 | $16.27 | 1,671,000 | — | — |
| 2026-05-18 | $16.16 | $16.16 | 2,542,100 | — | — |
| 2026-05-15 | $17.74 | $17.74 | 1,534,100 | — | — |
| 2026-05-14 | $19.01 | $19.01 | 1,706,500 | — | — |
| 2026-05-13 | $19.85 | $19.85 | 1,565,200 | — | — |
| 2026-05-12 | $19.94 | $19.94 | 1,708,400 | — | — |
| 2026-05-11 | $20.25 | $20.25 | 2,881,500 | — | — |
| 2026-05-08 | $21.57 | $21.57 | 1,780,400 | — | — |
| 2026-05-07 | $22.87 | $22.87 | 5,741,800 | — | — |
| 2026-05-06 | $21.81 | $21.81 | 22,460,600 | — | — |
| 2026-05-05 | $16.26 | $16.26 | 4,660,400 | — | — |
| 2026-05-04 | $13.78 | $13.78 | 394,000 | — | — |
| 2026-05-01 | $13.71 | $13.71 | 722,200 | — | — |
| 2026-04-30 | $13.40 | $13.40 | 713,600 | — | — |
| 2026-04-29 | $13.20 | $13.20 | 768,200 | — | — |
| 2026-04-28 | $12.86 | $12.86 | 831,600 | — | — |
| 2026-04-27 | $14.42 | $14.42 | 680,000 | — | — |
| 2026-04-24 | $13.92 | $13.92 | 741,900 | — | — |
| 2026-04-23 | $14.75 | $14.75 | 655,800 | — | — |
| 2026-04-22 | $14.50 | $14.50 | 611,700 | — | — |
| 2026-04-21 | $14.29 | $14.29 | 681,400 | — | — |
| 2026-04-20 | $14.66 | $14.66 | 600,700 | — | — |
| 2026-04-17 | $14.43 | $14.43 | 829,700 | — | — |
| 2026-04-16 | $14.42 | $14.42 | 793,600 | — | — |
| 2026-04-15 | $13.35 | $13.35 | 498,400 | — | — |
| 2026-04-14 | $13.90 | $13.90 | 544,400 | — | — |
| 2026-04-13 | $13.34 | $13.34 | 598,000 | — | — |
| 2026-04-10 | $13.66 | $13.66 | 726,100 | — | — |
| 2026-04-09 | $14.21 | $14.21 | 1,041,500 | — | — |
| 2026-04-08 | $14.41 | $14.41 | 1,576,900 | — | — |
| 2026-04-07 | $15.92 | $15.92 | 558,200 | — | — |
| 2026-04-06 | $16.27 | $16.27 | 1,097,800 | — | — |
| 2026-04-02 | $17.76 | $17.76 | 1,109,100 | — | — |
| 2026-04-01 | $16.70 | $16.70 | 952,000 | — | — |
| 2026-03-31 | $14.93 | $14.93 | 1,047,500 | — | — |
| 2026-03-30 | $13.93 | $13.93 | 519,700 | — | — |
| 2026-03-27 | $13.89 | $13.89 | 559,100 | — | — |
| 2026-03-26 | $13.95 | $13.95 | 938,100 | — | — |
| 2026-03-25 | $13.95 | $13.95 | 1,149,900 | — | — |
| 2026-03-24 | $13.45 | $13.45 | 1,018,800 | — | — |
| 2026-03-23 | $13.50 | $13.50 | 2,592,200 | — | — |
| 2026-03-20 | $13.42 | $13.42 | 477,500 | — | — |
| 2026-03-19 | $14.22 | $14.22 | 868,400 | — | — |
| 2026-03-18 | $14.68 | $14.68 | 409,600 | — | — |
| 2026-03-17 | $15.38 | $15.38 | 741,100 | — | — |
| 2026-03-16 | $16.02 | $16.02 | 415,400 | — | — |
| 2026-03-13 | $15.80 | $15.80 | 314,500 | — | — |
| 2026-03-12 | $16.71 | $16.71 | 722,000 | — | — |
| 2026-03-11 | $17.10 | $17.10 | 1,311,400 | — | — |
| 2026-03-10 | $16.92 | $16.92 | 639,700 | — | — |
| 2026-03-09 | $17.31 | $17.31 | 532,000 | — | — |
| 2026-03-06 | $17.31 | $17.31 | 436,100 | — | — |
| 2026-03-05 | $17.58 | $17.58 | 1,272,200 | — | — |
| 2026-03-04 | $18.36 | $18.36 | 852,000 | — | — |
| 2026-03-03 | $18.85 | $18.85 | 491,000 | — | — |
| 2026-03-02 | $17.98 | $17.98 | 506,200 | — | — |
| 2026-02-27 | $17.50 | $17.50 | 1,016,000 | — | — |
| 2026-02-26 | $17.64 | $17.64 | 777,200 | — | — |
| 2026-02-25 | $16.86 | $16.86 | 239,900 | — | — |
| 2026-02-24 | $16.20 | $16.20 | 629,000 | — | — |
| 2026-02-23 | $14.80 | $14.80 | 352,200 | — | — |
| 2026-02-20 | $14.21 | $14.21 | 431,100 | — | — |
| 2026-02-19 | $15.97 | $15.97 | 624,000 | — | — |
| 2026-02-18 | $15.00 | $15.00 | 391,500 | — | — |
| 2026-02-17 | $15.07 | $15.07 | 495,800 | — | — |
| 2026-02-13 | $14.26 | $14.26 | 363,000 | — | — |
| 2026-02-12 | $14.40 | $14.40 | 378,100 | — | — |
| 2026-02-11 | $14.35 | $14.35 | 317,800 | — | — |
| 2026-02-10 | $14.61 | $14.61 | 258,900 | — | — |
| 2026-02-09 | $14.01 | $14.01 | 300,500 | — | — |
| 2026-02-06 | $14.19 | $14.19 | 319,400 | — | — |
| 2026-02-05 | $13.15 | $13.15 | 308,300 | — | — |
| 2026-02-04 | $14.37 | $14.37 | 350,300 | — | — |
| 2026-02-03 | $15.96 | $15.96 | 455,300 | — | — |
| 2026-02-02 | $15.65 | $15.65 | 807,700 | — | — |
| 2026-01-30 | $15.11 | $15.11 | 631,800 | — | — |
| 2026-01-29 | $15.25 | $15.25 | 280,600 | — | — |
| 2026-01-28 | $14.97 | $14.97 | 693,200 | — | — |
| 2026-01-27 | $16.06 | $16.06 | 469,000 | — | — |
| 2026-01-26 | $15.65 | $15.65 | 224,200 | — | — |
| 2026-01-23 | $15.75 | $15.75 | 249,600 | — | — |
| 2026-01-22 | $16.25 | $16.25 | 315,600 | — | — |
| 2026-01-21 | $15.76 | $15.76 | 332,300 | — | — |
| 2026-01-20 | $14.80 | $14.80 | 418,800 | — | — |
| 2026-01-16 | $15.06 | $15.06 | 358,400 | — | — |
| 2026-01-15 | $15.64 | $15.64 | 226,600 | — | — |
| 2026-01-14 | $16.19 | $16.19 | 570,500 | — | — |
| 2026-01-13 | $17.20 | $17.20 | 199,900 | — | — |
| 2026-01-12 | $16.67 | $16.67 | 183,000 | — | — |
| 2026-01-09 | $16.95 | $16.95 | 175,300 | — | — |
| 2026-01-08 | $17.11 | $17.11 | 450,100 | — | — |
| 2026-01-07 | $16.94 | $16.94 | 274,900 | — | — |
| 2026-01-06 | $15.91 | $15.91 | 150,500 | — | — |
| 2026-01-05 | $16.03 | $16.03 | 421,000 | — | — |
| 2026-01-02 | $17.02 | $17.02 | 307,100 | — | — |