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
- 2014-01-10 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 | — | — | — | $20.17 | 17,331 |
| 2026-09-03 | — | — | — | $18.96 | 27,062 |
| 2026-09-02 | — | — | — | $18.57 | 8,855 |
| 2026-09-01 | — | — | — | $16.82 | 23,415 |
| 2026-08-31 | — | — | — | $17.21 | 5,455 |
| 2026-08-28 | — | — | — | $17.66 | 10,341 |
| 2026-08-27 | $17.76 | $19.37 | 76,700 | $17.70 | 3,492 |
| 2026-08-26 | $18.02 | $19.66 | 317,600 | $17.10 | 27,551 |
| 2026-08-25 | $17.00 | $18.55 | 129,700 | $17.47 | 4,512 |
| 2026-08-24 | $16.97 | $18.51 | 131,500 | $16.84 | 12,193 |
| 2026-08-21 | $17.15 | $18.71 | 218,400 | $16.46 | 10,791 |
| 2026-08-20 | $16.23 | $17.71 | 124,800 | $17.03 | 5,567 |
| 2026-08-19 | $17.32 | $18.89 | 170,200 | $17.09 | 6,742 |
| 2026-08-18 | $16.69 | $18.21 | 169,600 | $17.08 | 13,261 |
| 2026-08-17 | $17.48 | $19.07 | 126,100 | $17.14 | 4,470 |
| 2026-08-14 | $17.14 | $18.70 | 229,900 | $16.25 | 9,597 |
| 2026-08-13 | $16.63 | $18.14 | 120,400 | $16.31 | 21,045 |
| 2026-08-12 | $16.43 | $17.92 | 214,700 | $16.49 | 13,785 |
| 2026-08-11 | $16.69 | $18.21 | 96,600 | $17.50 | 4,822 |
| 2026-08-10 | $17.33 | $18.91 | 256,300 | $17.02 | 13,597 |
| 2026-08-07 | $16.84 | $18.37 | 150,700 | $16.97 | 4,900 |
| 2026-08-06 | $16.43 | $17.92 | 151,300 | $16.18 | 13,098 |
| 2026-08-05 | $15.77 | $17.20 | 184,300 | $16.68 | 8,810 |
| 2026-08-04 | $16.38 | $17.87 | 258,800 | $15.48 | 27,336 |
| 2026-08-03 | $14.87 | $16.22 | 236,400 | $14.59 | 14,216 |
| 2026-07-31 | $14.47 | $15.79 | 292,400 | $15.49 | 7,863 |
| 2026-07-30 | $15.02 | $16.39 | 282,800 | $14.70 | 8,963 |
| 2026-07-29 | $14.77 | $16.11 | 526,100 | $16.74 | 34,386 |
| 2026-07-28 | $16.44 | $17.93 | 233,800 | $16.65 | 19,609 |
| 2026-07-27 | $16.93 | $18.47 | 272,100 | $16.81 | 11,149 |
| 2026-07-24 | $16.30 | $17.78 | 272,900 | $16.73 | 11,341 |
| 2026-07-23 | $17.03 | $18.58 | 348,000 | $16.05 | 13,382 |
| 2026-07-22 | $15.83 | $17.27 | 347,600 | $15.91 | 11,013 |
| 2026-07-21 | $16.64 | $18.15 | 789,700 | $16.70 | 25,729 |
| 2026-07-20 | $15.05 | $16.42 | 218,000 | $14.86 | 15,590 |
| 2026-07-17 | $14.75 | $16.09 | 318,200 | — | — |
| 2026-07-16 | $15.11 | $16.48 | 857,500 | — | — |
| 2026-07-15 | $15.67 | $17.09 | 2,189,500 | — | — |
| 2026-07-14 | $15.31 | $16.70 | 77,900 | — | — |
| 2026-07-13 | $15.69 | $17.12 | 121,200 | — | — |
| 2026-07-10 | $17.34 | $18.92 | 302,000 | — | — |
| 2026-07-09 | $16.76 | $18.28 | 199,000 | — | — |
| 2026-07-08 | $16.81 | $18.34 | 177,200 | — | — |
| 2026-07-07 | $17.03 | $18.58 | 222,800 | — | — |
| 2026-07-06 | $16.96 | $18.50 | 204,100 | — | — |
| 2026-07-02 | $17.09 | $18.64 | 265,900 | — | — |
| 2026-07-01 | $17.08 | $18.63 | 181,500 | — | — |
| 2026-06-30 | $18.00 | $19.64 | 267,200 | — | — |
| 2026-06-29 | $18.00 | $19.64 | 431,800 | — | — |
| 2026-06-26 | $18.56 | $20.25 | 3,052,000 | — | — |
| 2026-06-25 | $16.99 | $18.53 | 181,900 | — | — |
| 2026-06-24 | $17.36 | $18.94 | 175,800 | — | — |
| 2026-06-23 | $17.50 | $19.09 | 227,200 | — | — |
| 2026-06-22 | $17.57 | $19.17 | 307,100 | — | — |
| 2026-06-18 | $17.69 | $19.30 | 119,500 | — | — |
| 2026-06-17 | $18.21 | $19.87 | 382,000 | — | — |
| 2026-06-16 | $17.95 | $19.58 | 124,200 | — | — |
| 2026-06-15 | $18.19 | $19.84 | 179,400 | — | — |
| 2026-06-12 | $17.92 | $19.55 | 182,000 | — | — |
| 2026-06-11 | $18.34 | $20.01 | 139,300 | — | — |
| 2026-06-10 | $17.57 | $19.17 | 169,100 | — | — |
| 2026-06-09 | $18.00 | $19.64 | 126,200 | — | — |
| 2026-06-08 | $17.28 | $18.85 | 238,300 | — | — |
| 2026-06-05 | $18.00 | $19.64 | 192,600 | — | — |
| 2026-06-04 | $18.45 | $20.13 | 157,800 | — | — |
| 2026-06-03 | $17.98 | $19.61 | 147,200 | — | — |
| 2026-06-02 | $17.01 | $18.56 | 437,100 | — | — |
| 2026-06-01 | $19.72 | $21.51 | 423,400 | — | — |
| 2026-05-29 | $20.65 | $22.53 | 419,800 | — | — |
| 2026-05-28 | $21.47 | $23.42 | 401,200 | — | — |
| 2026-05-27 | $20.79 | $22.68 | 447,000 | — | — |
| 2026-05-26 | $20.35 | $22.20 | 326,300 | — | — |
| 2026-05-22 | $20.74 | $22.63 | 140,400 | — | — |
| 2026-05-21 | $20.23 | $22.07 | 249,500 | — | — |
| 2026-05-20 | $18.91 | $20.63 | 107,800 | — | — |
| 2026-05-19 | $18.48 | $20.16 | 128,000 | — | — |
| 2026-05-18 | $18.55 | $20.24 | 416,100 | — | — |
| 2026-05-15 | $19.97 | $21.79 | 260,500 | — | — |
| 2026-05-14 | $21.23 | $23.16 | 171,700 | — | — |
| 2026-05-13 | $19.61 | $21.39 | 251,900 | — | — |
| 2026-05-12 | $18.46 | $20.14 | 297,100 | — | — |
| 2026-05-11 | $18.52 | $20.20 | 549,600 | — | — |
| 2026-05-08 | $18.76 | $20.47 | 243,200 | — | — |
| 2026-05-07 | $18.00 | $19.64 | 77,600 | — | — |
| 2026-05-06 | $18.06 | $19.70 | 269,400 | — | — |
| 2026-05-05 | $18.08 | $19.72 | 380,600 | — | — |
| 2026-05-04 | $17.92 | $19.55 | 404,400 | — | — |
| 2026-05-01 | $18.07 | $19.71 | 982,200 | — | — |
| 2026-04-30 | $22.37 | $24.40 | 280,000 | — | — |
| 2026-04-29 | $20.94 | $22.84 | 213,300 | — | — |
| 2026-04-28 | $23.96 | $26.14 | 79,500 | — | — |
| 2026-04-27 | $25.15 | $27.44 | 145,700 | — | — |
| 2026-04-24 | $24.80 | $27.05 | 258,500 | — | — |
| 2026-04-23 | $25.70 | $28.04 | 417,300 | — | — |
| 2026-04-22 | $26.98 | $29.43 | 583,000 | — | — |
| 2026-04-21 | $24.57 | $26.80 | 544,100 | — | — |
| 2026-04-20 | $21.69 | $23.66 | 161,900 | — | — |
| 2026-04-17 | $21.28 | $23.21 | 291,600 | — | — |
| 2026-04-16 | $19.45 | $21.22 | 73,800 | — | — |
| 2026-04-15 | $19.95 | $21.76 | 229,300 | — | — |
| 2026-04-14 | $19.52 | $21.29 | 592,200 | — | — |
| 2026-04-13 | $17.99 | $19.63 | 208,100 | — | — |
| 2026-04-10 | $18.17 | $19.82 | 154,700 | — | — |
| 2026-04-09 | $19.10 | $20.84 | 121,000 | — | — |
| 2026-04-08 | $18.32 | $19.99 | 126,400 | — | — |
| 2026-04-07 | $19.21 | $20.96 | 265,000 | — | — |
| 2026-04-06 | $19.38 | $21.14 | 245,000 | — | — |
| 2026-04-02 | $19.40 | $21.16 | 209,000 | — | — |
| 2026-04-01 | $19.32 | $21.08 | 442,100 | — | — |
| 2026-03-31 | $18.37 | $20.04 | 199,500 | — | — |
| 2026-03-30 | $16.62 | $18.13 | 275,200 | — | — |
| 2026-03-27 | $15.16 | $16.54 | 428,500 | — | — |
| 2026-03-26 | $13.50 | $14.73 | 449,200 | — | — |
| 2026-03-25 | $11.78 | $12.85 | 279,500 | — | — |
| 2026-03-24 | $10.44 | $11.39 | 214,700 | — | — |
| 2026-03-23 | $11.04 | $12.04 | 198,700 | — | — |
| 2026-03-20 | $10.90 | $11.89 | 184,600 | — | — |
| 2026-03-19 | $10.62 | $11.59 | 238,800 | — | — |
| 2026-03-18 | $10.35 | $11.29 | 259,200 | — | — |
| 2026-03-17 | $11.10 | $12.11 | 114,800 | — | — |
| 2026-03-16 | $11.58 | $12.63 | 150,200 | — | — |
| 2026-03-13 | $11.18 | $12.20 | 112,300 | — | — |
| 2026-03-12 | $11.56 | $12.61 | 161,200 | — | — |
| 2026-03-11 | $11.88 | $12.96 | 121,500 | — | — |
| 2026-03-10 | $12.55 | $13.69 | 444,200 | — | — |
| 2026-03-09 | $12.02 | $13.11 | 68,300 | — | — |
| 2026-03-06 | $12.07 | $13.17 | 159,600 | — | — |
| 2026-03-05 | $11.33 | $12.36 | 132,600 | — | — |
| 2026-03-04 | $11.49 | $12.53 | 104,100 | — | — |
| 2026-03-03 | $11.19 | $12.21 | 128,700 | — | — |
| 2026-03-02 | $11.20 | $12.22 | 78,600 | — | — |
| 2026-02-27 | $12.09 | $13.19 | 136,900 | — | — |
| 2026-02-26 | $12.35 | $13.47 | 68,700 | — | — |
| 2026-02-25 | $12.49 | $13.63 | 130,200 | — | — |
| 2026-02-24 | $12.65 | $13.80 | 240,000 | — | — |
| 2026-02-23 | $11.47 | $12.51 | 88,700 | — | — |
| 2026-02-20 | $11.65 | $12.71 | 153,800 | — | — |
| 2026-02-19 | $11.74 | $12.81 | 558,400 | — | — |
| 2026-02-18 | $9.72 | $10.60 | 189,600 | — | — |
| 2026-02-17 | $9.33 | $10.18 | 78,500 | — | — |
| 2026-02-13 | $8.94 | $9.75 | 247,200 | — | — |
| 2026-02-12 | $9.23 | $10.07 | 230,200 | — | — |
| 2026-02-11 | $9.45 | $10.31 | 201,300 | — | — |
| 2026-02-10 | $9.45 | $10.31 | 219,700 | — | — |
| 2026-02-09 | $9.45 | $10.31 | 299,600 | — | — |
| 2026-02-06 | $9.51 | $10.37 | 176,700 | — | — |
| 2026-02-05 | $9.41 | $10.27 | 388,600 | — | — |
| 2026-02-04 | $9.71 | $10.59 | 511,300 | — | — |
| 2026-02-03 | $9.54 | $10.41 | 202,200 | — | — |
| 2026-02-02 | $9.82 | $10.71 | 148,000 | — | — |
| 2026-01-30 | $9.59 | $10.46 | 198,300 | — | — |
| 2026-01-29 | $10.15 | $11.07 | 205,500 | — | — |
| 2026-01-28 | $10.73 | $11.71 | 227,500 | — | — |
| 2026-01-27 | $11.27 | $12.29 | 149,800 | — | — |
| 2026-01-26 | $11.75 | $12.82 | 251,000 | — | — |
| 2026-01-23 | $12.80 | $13.96 | 144,100 | — | — |
| 2026-01-22 | $13.63 | $14.87 | 153,200 | — | — |
| 2026-01-21 | $13.72 | $14.97 | 201,000 | — | — |
| 2026-01-20 | $13.98 | $15.25 | 421,800 | — | — |
| 2026-01-16 | $13.51 | $14.74 | 169,500 | — | — |
| 2026-01-15 | $12.50 | $13.64 | 80,300 | — | — |
| 2026-01-14 | $12.63 | $13.78 | 118,000 | — | — |
| 2026-01-13 | $11.05 | $12.05 | 317,900 | — | — |
| 2026-01-12 | $10.98 | $11.98 | 73,600 | — | — |
| 2026-01-09 | $10.79 | $11.77 | 75,900 | — | — |
| 2026-01-08 | $10.97 | $11.97 | 105,200 | — | — |
| 2026-01-07 | $10.94 | $11.93 | 203,900 | — | — |
| 2026-01-06 | $11.07 | $12.08 | 56,500 | — | — |
| 2026-01-05 | $11.11 | $12.12 | 74,900 | — | — |
| 2026-01-02 | $11.08 | $12.09 | 97,000 | — | — |