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
- 2015-06-19 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 | — | — | — | $15.26 | 44,090 |
| 2026-09-03 | — | — | — | $15.69 | 68,279 |
| 2026-09-02 | — | — | — | $15.18 | 106,377 |
| 2026-09-01 | — | — | — | $15.50 | 71,347 |
| 2026-08-31 | — | — | — | $15.76 | 76,976 |
| 2026-08-28 | — | — | — | $16.09 | 53,558 |
| 2026-08-27 | $15.88 | $23.46 | 1,251,800 | $15.78 | 55,844 |
| 2026-08-26 | $15.78 | $23.31 | 1,387,200 | $15.69 | 57,461 |
| 2026-08-25 | $15.77 | $23.30 | 1,679,300 | $15.36 | 42,274 |
| 2026-08-24 | $15.39 | $22.74 | 1,489,800 | $15.81 | 74,824 |
| 2026-08-21 | $15.97 | $23.60 | 1,184,700 | $15.93 | 51,169 |
| 2026-08-20 | $15.69 | $23.18 | 1,783,800 | $15.72 | 143,160 |
| 2026-08-19 | $15.91 | $23.51 | 1,804,400 | $15.73 | 87,928 |
| 2026-08-18 | $15.42 | $22.78 | 1,912,500 | $15.54 | 91,224 |
| 2026-08-17 | $15.72 | $23.23 | 1,934,000 | $15.85 | 84,413 |
| 2026-08-14 | $15.85 | $23.42 | 2,171,300 | $15.49 | 83,244 |
| 2026-08-13 | $15.26 | $22.42 | 3,639,000 | $15.14 | 283,311 |
| 2026-08-12 | $15.24 | $22.39 | 3,915,000 | $15.25 | 203,463 |
| 2026-08-11 | $14.80 | $21.74 | 3,346,100 | $15.00 | 415,284 |
| 2026-08-10 | $14.59 | $21.43 | 4,750,400 | $15.12 | 228,418 |
| 2026-08-07 | $15.75 | $23.14 | 2,872,600 | $15.49 | 126,187 |
| 2026-08-06 | $15.11 | $22.20 | 5,386,200 | $14.69 | 248,722 |
| 2026-08-05 | $14.59 | $21.43 | 10,409,000 | $15.93 | 484,299 |
| 2026-08-04 | $17.93 | $26.34 | 2,870,900 | $17.29 | 160,638 |
| 2026-08-03 | $17.11 | $25.13 | 2,566,000 | $16.73 | 109,960 |
| 2026-07-31 | $16.61 | $24.40 | 1,935,900 | $17.17 | 68,943 |
| 2026-07-30 | $17.11 | $25.13 | 1,345,700 | $17.00 | 52,478 |
| 2026-07-29 | $16.49 | $24.22 | 1,982,700 | $17.15 | 120,944 |
| 2026-07-28 | $17.07 | $25.08 | 1,783,600 | $17.08 | 61,025 |
| 2026-07-27 | $16.98 | $24.94 | 2,748,600 | $17.39 | 112,938 |
| 2026-07-24 | $17.22 | $25.30 | 1,547,400 | $17.67 | 137,018 |
| 2026-07-23 | $17.47 | $25.66 | 1,826,000 | $18.38 | 95,541 |
| 2026-07-22 | $18.24 | $26.79 | 1,937,800 | $17.94 | 80,646 |
| 2026-07-21 | $17.92 | $26.32 | 2,428,500 | $17.59 | 103,700 |
| 2026-07-20 | $17.18 | $25.24 | 1,675,200 | $17.40 | 107,501 |
| 2026-07-17 | $17.52 | $25.74 | 1,517,300 | — | — |
| 2026-07-16 | $17.33 | $25.46 | 2,893,200 | — | — |
| 2026-07-15 | $18.51 | $27.19 | 2,064,400 | — | — |
| 2026-07-14 | $18.63 | $27.37 | 3,374,200 | — | — |
| 2026-07-13 | $18.12 | $26.62 | 2,241,700 | — | — |
| 2026-07-10 | $17.81 | $26.16 | 1,952,000 | — | — |
| 2026-07-09 | $17.39 | $25.55 | 3,499,300 | — | — |
| 2026-07-08 | $18.38 | $27.00 | 1,841,200 | — | — |
| 2026-07-07 | $18.85 | $27.69 | 2,895,100 | — | — |
| 2026-07-06 | $18.19 | $26.72 | 2,983,400 | — | — |
| 2026-07-02 | $19.01 | $27.93 | 2,818,500 | — | — |
| 2026-07-01 | $20.14 | $29.59 | 1,881,700 | — | — |
| 2026-06-30 | $20.52 | $30.14 | 3,092,200 | — | — |
| 2026-06-29 | $20.26 | $29.76 | 3,735,200 | — | — |
| 2026-06-26 | $20.74 | $30.47 | 6,772,000 | — | — |
| 2026-06-25 | $21.36 | $31.38 | 2,175,900 | — | — |
| 2026-06-24 | $21.17 | $31.10 | 6,212,400 | — | — |
| 2026-06-23 | $19.96 | $29.32 | 2,177,900 | — | — |
| 2026-06-22 | $21.46 | $31.52 | 1,836,600 | — | — |
| 2026-06-18 | $21.77 | $31.98 | 2,477,200 | — | — |
| 2026-06-17 | $22.02 | $32.35 | 1,977,300 | — | — |
| 2026-06-16 | $21.67 | $31.83 | 2,392,000 | — | — |
| 2026-06-15 | $22.43 | $32.95 | 2,231,200 | — | — |
| 2026-06-12 | $22.00 | $32.32 | 1,223,800 | — | — |
| 2026-06-11 | $21.52 | $31.61 | 1,564,900 | — | — |
| 2026-06-10 | $20.31 | $29.83 | 1,884,700 | — | — |
| 2026-06-09 | $20.22 | $29.70 | 3,847,400 | — | — |
| 2026-06-08 | $20.86 | $30.64 | 1,175,400 | — | — |
| 2026-06-05 | $20.50 | $30.11 | 2,185,400 | — | — |
| 2026-06-04 | $21.67 | $31.83 | 2,410,900 | — | — |
| 2026-06-03 | $22.61 | $33.21 | 1,509,000 | — | — |
| 2026-06-02 | $23.25 | $34.15 | 1,853,800 | — | — |
| 2026-06-01 | $22.32 | $32.79 | 2,355,500 | — | — |
| 2026-05-29 | $22.16 | $32.55 | 1,921,200 | — | — |
| 2026-05-28 | $22.72 | $33.37 | 2,019,100 | — | — |
| 2026-05-27 | $22.50 | $33.05 | 2,304,200 | — | — |
| 2026-05-26 | $22.10 | $32.46 | 2,173,500 | — | — |
| 2026-05-22 | $21.37 | $31.39 | 2,042,200 | — | — |
| 2026-05-21 | $21.44 | $31.49 | 3,318,800 | — | — |
| 2026-05-20 | $22.27 | $32.71 | 1,703,100 | — | — |
| 2026-05-19 | $21.75 | $31.95 | 4,166,000 | — | — |
| 2026-05-18 | $22.94 | $33.70 | 3,349,700 | — | — |
| 2026-05-15 | $23.13 | $33.98 | 2,378,000 | — | — |
| 2026-05-14 | $24.86 | $36.39 | 2,157,000 | — | — |
| 2026-05-13 | $25.18 | $36.86 | 3,910,100 | — | — |
| 2026-05-12 | $24.67 | $36.11 | 3,254,200 | — | — |
| 2026-05-11 | $25.26 | $36.97 | 3,479,900 | — | — |
| 2026-05-08 | $23.04 | $33.73 | 2,888,700 | — | — |
| 2026-05-07 | $22.41 | $32.80 | 4,777,400 | — | — |
| 2026-05-06 | $23.67 | $34.65 | 7,067,100 | — | — |
| 2026-05-05 | $27.94 | $40.90 | 6,032,600 | — | — |
| 2026-05-04 | $27.22 | $39.84 | 3,615,000 | — | — |
| 2026-05-01 | $27.73 | $40.59 | 2,472,000 | — | — |
| 2026-04-30 | $26.95 | $39.45 | 2,216,900 | — | — |
| 2026-04-29 | $26.34 | $38.56 | 2,014,000 | — | — |
| 2026-04-28 | $25.70 | $37.62 | 2,041,100 | — | — |
| 2026-04-27 | $26.48 | $38.76 | 2,215,800 | — | — |
| 2026-04-24 | $26.61 | $38.95 | 4,351,700 | — | — |
| 2026-04-23 | $24.19 | $35.41 | 2,381,700 | — | — |
| 2026-04-22 | $24.04 | $35.19 | 1,633,000 | — | — |
| 2026-04-21 | $23.72 | $34.72 | 1,973,800 | — | — |
| 2026-04-20 | $23.32 | $34.14 | 2,256,900 | — | — |
| 2026-04-17 | $23.18 | $33.93 | 1,964,300 | — | — |
| 2026-04-16 | $23.87 | $34.94 | 2,171,500 | — | — |
| 2026-04-15 | $23.03 | $33.71 | 1,699,000 | — | — |
| 2026-04-14 | $22.89 | $33.51 | 1,503,000 | — | — |
| 2026-04-13 | $23.05 | $33.74 | 1,901,000 | — | — |
| 2026-04-10 | $22.71 | $33.24 | 2,676,000 | — | — |
| 2026-04-09 | $21.84 | $31.97 | 3,112,700 | — | — |
| 2026-04-08 | $21.43 | $31.37 | 4,091,400 | — | — |
| 2026-04-07 | $22.34 | $32.70 | 2,280,000 | — | — |
| 2026-04-06 | $21.70 | $31.76 | 1,708,500 | — | — |
| 2026-04-02 | $21.55 | $31.54 | 2,497,300 | — | — |
| 2026-04-01 | $21.52 | $31.50 | 3,232,900 | — | — |
| 2026-03-31 | $22.03 | $32.25 | 3,259,500 | — | — |
| 2026-03-30 | $21.20 | $31.03 | 2,687,500 | — | — |
| 2026-03-27 | $21.60 | $31.62 | 2,517,700 | — | — |
| 2026-03-26 | $21.58 | $31.59 | 4,020,600 | — | — |
| 2026-03-25 | $20.77 | $30.40 | 2,420,100 | — | — |
| 2026-03-24 | $20.37 | $29.82 | 3,406,300 | — | — |
| 2026-03-23 | $18.50 | $27.08 | 3,145,800 | — | — |
| 2026-03-20 | $17.70 | $25.91 | 9,343,100 | — | — |
| 2026-03-19 | $18.94 | $27.72 | 2,890,000 | — | — |
| 2026-03-18 | $19.02 | $27.84 | 3,066,000 | — | — |
| 2026-03-17 | $18.99 | $27.80 | 6,140,100 | — | — |
| 2026-03-16 | $17.64 | $25.82 | 3,105,600 | — | — |
| 2026-03-13 | $17.57 | $25.72 | 4,146,200 | — | — |
| 2026-03-12 | $17.70 | $25.91 | 2,638,000 | — | — |
| 2026-03-11 | $17.89 | $26.19 | 2,651,100 | — | — |
| 2026-03-10 | $17.80 | $26.06 | 2,942,300 | — | — |
| 2026-03-09 | $17.42 | $25.50 | 4,728,300 | — | — |
| 2026-03-06 | $16.41 | $24.02 | 2,910,800 | — | — |
| 2026-03-05 | $16.75 | $24.52 | 3,767,000 | — | — |
| 2026-03-04 | $17.53 | $25.66 | 3,040,600 | — | — |
| 2026-03-03 | $16.77 | $24.55 | 3,984,700 | — | — |
| 2026-03-02 | $17.99 | $26.33 | 2,975,000 | — | — |
| 2026-02-27 | $18.24 | $26.70 | 5,489,400 | — | — |
| 2026-02-26 | $17.32 | $25.22 | 2,996,100 | — | — |
| 2026-02-25 | $18.02 | $26.24 | 2,485,200 | — | — |
| 2026-02-24 | $18.41 | $26.81 | 2,794,000 | — | — |
| 2026-02-23 | $18.03 | $26.26 | 4,235,100 | — | — |
| 2026-02-20 | $17.04 | $24.82 | 11,407,700 | — | — |
| 2026-02-19 | $20.41 | $29.72 | 4,436,800 | — | — |
| 2026-02-18 | $21.15 | $30.80 | 4,027,400 | — | — |
| 2026-02-17 | $20.68 | $30.12 | 3,964,200 | — | — |
| 2026-02-13 | $20.52 | $29.88 | 2,587,100 | — | — |
| 2026-02-12 | $20.42 | $29.74 | 4,581,200 | — | — |
| 2026-02-11 | $21.02 | $30.61 | 5,521,800 | — | — |
| 2026-02-10 | $19.25 | $28.03 | 4,151,400 | — | — |
| 2026-02-09 | $18.93 | $27.57 | 2,897,700 | — | — |
| 2026-02-06 | $18.32 | $26.68 | 3,522,000 | — | — |
| 2026-02-05 | $16.89 | $24.60 | 3,227,200 | — | — |
| 2026-02-04 | $17.94 | $26.13 | 5,523,300 | — | — |
| 2026-02-03 | $16.52 | $24.06 | 3,840,700 | — | — |
| 2026-02-02 | $15.58 | $22.69 | 2,472,400 | — | — |
| 2026-01-30 | $14.99 | $21.83 | 3,028,200 | — | — |
| 2026-01-29 | $15.24 | $22.19 | 2,855,600 | — | — |
| 2026-01-28 | $15.11 | $22.01 | 3,063,300 | — | — |
| 2026-01-27 | $15.63 | $22.76 | 2,407,900 | — | — |
| 2026-01-26 | $15.80 | $23.01 | 2,193,900 | — | — |
| 2026-01-23 | $15.75 | $22.94 | 1,807,400 | — | — |
| 2026-01-22 | $16.04 | $23.36 | 2,467,700 | — | — |
| 2026-01-21 | $16.19 | $23.58 | 4,144,200 | — | — |
| 2026-01-20 | $15.26 | $22.22 | 2,765,200 | — | — |
| 2026-01-16 | $15.61 | $22.73 | 5,305,200 | — | — |
| 2026-01-15 | $15.56 | $22.66 | 3,437,600 | — | — |
| 2026-01-14 | $14.96 | $21.79 | 3,743,200 | — | — |
| 2026-01-13 | $14.69 | $21.39 | 2,503,000 | — | — |
| 2026-01-12 | $14.72 | $21.44 | 3,440,200 | — | — |
| 2026-01-09 | $14.30 | $20.83 | 3,370,300 | — | — |
| 2026-01-08 | $13.85 | $20.17 | 3,012,600 | — | — |
| 2026-01-07 | $13.07 | $19.03 | 1,855,000 | — | — |
| 2026-01-06 | $13.28 | $19.34 | 2,982,300 | — | — |
| 2026-01-05 | $12.74 | $18.55 | 2,894,700 | — | — |
| 2026-01-02 | $12.25 | $17.84 | 2,718,100 | — | — |