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
- 2015-01-26 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 | — | — | — | $19.30 | 91,184 |
| 2026-09-03 | — | — | — | $18.96 | 78,717 |
| 2026-09-02 | — | — | — | $18.60 | 125,843 |
| 2026-09-01 | — | — | — | $18.28 | 54,546 |
| 2026-08-31 | — | — | — | $18.71 | 68,895 |
| 2026-08-28 | — | — | — | $18.59 | 41,356 |
| 2026-08-27 | $18.28 | $51.39 | 1,656,200 | $18.01 | 112,636 |
| 2026-08-26 | $17.65 | $49.62 | 1,610,700 | $17.92 | 117,733 |
| 2026-08-25 | $18.17 | $51.08 | 867,400 | $18.19 | 53,842 |
| 2026-08-24 | $18.17 | $51.08 | 817,900 | $17.95 | 43,790 |
| 2026-08-21 | $18.05 | $50.75 | 1,202,500 | $18.08 | 65,938 |
| 2026-08-20 | $17.62 | $49.54 | 743,100 | $17.77 | 46,591 |
| 2026-08-19 | $17.86 | $50.21 | 1,108,100 | $17.91 | 54,907 |
| 2026-08-18 | $17.49 | $49.17 | 704,200 | $17.33 | 38,707 |
| 2026-08-17 | $17.37 | $48.83 | 668,100 | $17.48 | 41,422 |
| 2026-08-14 | $17.24 | $48.47 | 839,200 | $17.07 | 52,883 |
| 2026-08-13 | $16.96 | $47.68 | 598,300 | $16.90 | 32,785 |
| 2026-08-12 | $16.75 | $47.09 | 1,358,600 | $16.16 | 63,954 |
| 2026-08-11 | $16.30 | $45.83 | 1,355,400 | $16.52 | 83,757 |
| 2026-08-10 | $16.10 | $45.26 | 840,700 | $16.42 | 45,063 |
| 2026-08-07 | $16.29 | $45.80 | 794,900 | $16.50 | 59,285 |
| 2026-08-06 | $16.41 | $46.14 | 1,021,200 | $16.39 | 66,046 |
| 2026-08-05 | $15.91 | $44.73 | 1,876,800 | $16.45 | 129,493 |
| 2026-08-04 | $15.92 | $44.76 | 706,200 | $16.23 | 38,750 |
| 2026-08-03 | $16.25 | $45.69 | 731,700 | $16.29 | 55,262 |
| 2026-07-31 | $16.16 | $45.43 | 620,700 | $16.14 | 34,525 |
| 2026-07-30 | $16.01 | $45.01 | 836,300 | $15.63 | 90,234 |
| 2026-07-29 | $15.59 | $43.83 | 536,900 | $15.76 | 40,800 |
| 2026-07-28 | $15.40 | $43.30 | 554,300 | $15.39 | 39,568 |
| 2026-07-27 | $15.38 | $43.24 | 625,600 | $15.13 | 34,377 |
| 2026-07-24 | $15.74 | $44.25 | 679,100 | $15.59 | 58,770 |
| 2026-07-23 | $15.61 | $43.89 | 392,700 | $15.56 | 27,054 |
| 2026-07-22 | $15.34 | $43.13 | 547,300 | $15.62 | 41,076 |
| 2026-07-21 | $15.59 | $43.83 | 796,800 | $15.25 | 37,370 |
| 2026-07-20 | $15.08 | $42.40 | 724,900 | $14.98 | 36,116 |
| 2026-07-17 | $14.96 | $42.06 | 931,000 | — | — |
| 2026-07-16 | $15.49 | $43.55 | 842,900 | — | — |
| 2026-07-15 | $15.58 | $43.80 | 576,100 | — | — |
| 2026-07-14 | $15.78 | $44.36 | 921,400 | — | — |
| 2026-07-13 | $15.44 | $43.41 | 908,900 | — | — |
| 2026-07-10 | $15.57 | $43.77 | 1,028,600 | — | — |
| 2026-07-09 | $14.93 | $41.97 | 1,249,100 | — | — |
| 2026-07-08 | $15.50 | $43.58 | 765,600 | — | — |
| 2026-07-07 | $15.22 | $42.79 | 888,300 | — | — |
| 2026-07-06 | $15.21 | $42.76 | 1,373,500 | — | — |
| 2026-07-02 | $14.56 | $40.93 | 1,245,700 | — | — |
| 2026-07-01 | $14.05 | $39.50 | 984,800 | — | — |
| 2026-06-30 | $13.99 | $39.33 | 1,790,500 | — | — |
| 2026-06-29 | $14.08 | $39.59 | 1,182,400 | — | — |
| 2026-06-26 | $14.10 | $39.64 | 1,642,600 | — | — |
| 2026-06-25 | $14.57 | $40.96 | 1,514,500 | — | — |
| 2026-06-24 | $15.46 | $43.46 | 922,100 | — | — |
| 2026-06-23 | $15.96 | $44.87 | 1,350,300 | — | — |
| 2026-06-22 | $15.27 | $42.93 | 1,835,900 | — | — |
| 2026-06-18 | $14.42 | $40.54 | 1,494,800 | — | — |
| 2026-06-17 | $14.71 | $41.36 | 1,061,400 | — | — |
| 2026-06-16 | $15.08 | $42.40 | 1,089,100 | — | — |
| 2026-06-15 | $15.43 | $43.38 | 1,315,400 | — | — |
| 2026-06-12 | $15.50 | $43.58 | 784,500 | — | — |
| 2026-06-11 | $14.94 | $42.00 | 1,039,700 | — | — |
| 2026-06-10 | $14.87 | $41.81 | 1,366,300 | — | — |
| 2026-06-09 | $14.69 | $41.30 | 1,496,300 | — | — |
| 2026-06-08 | $14.41 | $40.51 | 1,375,000 | — | — |
| 2026-06-05 | $14.78 | $41.55 | 1,451,300 | — | — |
| 2026-06-04 | $14.44 | $40.60 | 1,327,300 | — | — |
| 2026-06-03 | $14.81 | $41.64 | 1,499,000 | — | — |
| 2026-06-02 | $15.36 | $43.18 | 1,447,200 | — | — |
| 2026-06-01 | $15.65 | $42.20 | 1,607,100 | — | — |
| 2026-05-29 | $15.47 | $41.71 | 1,651,500 | — | — |
| 2026-05-28 | $15.53 | $41.88 | 1,644,000 | — | — |
| 2026-05-27 | $15.75 | $42.47 | 2,036,100 | — | — |
| 2026-05-26 | $16.42 | $44.28 | 1,663,300 | — | — |
| 2026-05-22 | $16.85 | $45.44 | 1,646,600 | — | — |
| 2026-05-21 | $17.16 | $46.27 | 1,961,200 | — | — |
| 2026-05-20 | $17.26 | $46.54 | 3,936,300 | — | — |
| 2026-05-19 | $16.61 | $44.79 | 7,537,200 | — | — |
| 2026-05-18 | $15.06 | $40.61 | 1,762,900 | — | — |
| 2026-05-15 | $14.94 | $40.29 | 934,100 | — | — |
| 2026-05-14 | $14.90 | $40.18 | 907,700 | — | — |
| 2026-05-13 | $14.98 | $40.39 | 1,864,500 | — | — |
| 2026-05-12 | $15.15 | $40.85 | 1,509,900 | — | — |
| 2026-05-11 | $14.77 | $39.83 | 1,160,700 | — | — |
| 2026-05-08 | $14.83 | $39.99 | 886,300 | — | — |
| 2026-05-07 | $14.76 | $39.80 | 1,085,200 | — | — |
| 2026-05-06 | $14.78 | $39.85 | 1,741,100 | — | — |
| 2026-05-05 | $15.13 | $40.80 | 2,412,100 | — | — |
| 2026-05-04 | $14.25 | $38.42 | 2,090,700 | — | — |
| 2026-05-01 | $13.73 | $37.02 | 650,100 | — | — |
| 2026-04-30 | $13.77 | $37.13 | 1,063,900 | — | — |
| 2026-04-29 | $13.44 | $36.24 | 1,528,400 | — | — |
| 2026-04-28 | $13.24 | $35.70 | 1,572,300 | — | — |
| 2026-04-27 | $13.17 | $35.51 | 1,605,100 | — | — |
| 2026-04-24 | $12.85 | $34.65 | 1,689,500 | — | — |
| 2026-04-23 | $12.87 | $34.70 | 1,097,000 | — | — |
| 2026-04-22 | $12.97 | $34.97 | 1,577,600 | — | — |
| 2026-04-21 | $12.89 | $34.76 | 1,593,100 | — | — |
| 2026-04-20 | $13.34 | $35.97 | 1,280,800 | — | — |
| 2026-04-17 | $13.09 | $35.30 | 1,555,800 | — | — |
| 2026-04-16 | $12.92 | $34.84 | 1,249,100 | — | — |
| 2026-04-15 | $13.11 | $35.35 | 1,983,500 | — | — |
| 2026-04-14 | $12.92 | $34.84 | 1,741,400 | — | — |
| 2026-04-13 | $12.66 | $33.71 | 1,860,400 | — | — |
| 2026-04-10 | $12.46 | $33.17 | 1,459,200 | — | — |
| 2026-04-09 | $12.75 | $33.95 | 1,224,800 | — | — |
| 2026-04-08 | $13.03 | $34.69 | 1,430,100 | — | — |
| 2026-04-07 | $12.60 | $33.55 | 1,745,700 | — | — |
| 2026-04-06 | $13.07 | $34.80 | 777,500 | — | — |
| 2026-04-02 | $12.90 | $34.34 | 2,026,400 | — | — |
| 2026-04-01 | $12.53 | $33.36 | 1,423,200 | — | — |
| 2026-03-31 | $12.65 | $33.68 | 3,035,500 | — | — |
| 2026-03-30 | $12.43 | $33.09 | 1,117,500 | — | — |
| 2026-03-27 | $12.63 | $33.63 | 753,800 | — | — |
| 2026-03-26 | $12.69 | $33.79 | 1,342,400 | — | — |
| 2026-03-25 | $12.72 | $33.87 | 1,180,200 | — | — |
| 2026-03-24 | $12.76 | $33.97 | 1,336,700 | — | — |
| 2026-03-23 | $12.41 | $33.04 | 1,981,400 | — | — |
| 2026-03-20 | $12.22 | $32.53 | 1,560,300 | — | — |
| 2026-03-19 | $12.84 | $34.19 | 1,677,000 | — | — |
| 2026-03-18 | $12.78 | $34.03 | 1,546,700 | — | — |
| 2026-03-17 | $12.36 | $32.91 | 1,260,400 | — | — |
| 2026-03-16 | $12.43 | $33.09 | 2,028,600 | — | — |
| 2026-03-13 | $11.91 | $31.71 | 1,424,800 | — | — |
| 2026-03-12 | $12.18 | $32.43 | 2,720,500 | — | — |
| 2026-03-11 | $12.88 | $34.29 | 1,419,700 | — | — |
| 2026-03-10 | $13.22 | $35.20 | 1,527,500 | — | — |
| 2026-03-09 | $13.23 | $35.22 | 2,049,800 | — | — |
| 2026-03-06 | $13.07 | $34.80 | 2,117,800 | — | — |
| 2026-03-05 | $13.58 | $36.16 | 1,933,700 | — | — |
| 2026-03-04 | $14.12 | $37.59 | 1,923,600 | — | — |
| 2026-03-03 | $14.31 | $38.10 | 2,904,500 | — | — |
| 2026-03-02 | $14.72 | $39.19 | 2,385,500 | — | — |
| 2026-02-27 | $14.81 | $39.43 | 2,873,700 | — | — |
| 2026-02-26 | $14.30 | $38.07 | 4,232,600 | — | — |
| 2026-02-25 | $14.36 | $38.23 | 2,290,600 | — | — |
| 2026-02-24 | $14.56 | $38.76 | 2,253,700 | — | — |
| 2026-02-23 | $14.17 | $37.73 | 1,232,800 | — | — |
| 2026-02-20 | $13.98 | $37.22 | 2,406,400 | — | — |
| 2026-02-19 | $13.66 | $36.37 | 1,828,300 | — | — |
| 2026-02-18 | $13.45 | $35.81 | 2,764,200 | — | — |
| 2026-02-17 | $13.22 | $35.20 | 2,046,000 | — | — |
| 2026-02-13 | $12.85 | $34.21 | 1,826,300 | — | — |
| 2026-02-12 | $12.54 | $33.39 | 3,832,300 | — | — |
| 2026-02-11 | $12.96 | $34.50 | 1,549,600 | — | — |
| 2026-02-10 | $12.68 | $33.76 | 1,090,900 | — | — |
| 2026-02-09 | $12.65 | $33.68 | 1,337,100 | — | — |
| 2026-02-06 | $12.47 | $33.20 | 1,181,400 | — | — |
| 2026-02-05 | $12.06 | $32.11 | 1,464,200 | — | — |
| 2026-02-04 | $12.23 | $32.56 | 2,174,800 | — | — |
| 2026-02-03 | $12.76 | $33.97 | 2,684,200 | — | — |
| 2026-02-02 | $12.98 | $34.56 | 2,056,200 | — | — |
| 2026-01-30 | $13.04 | $34.72 | 2,806,700 | — | — |
| 2026-01-29 | $12.92 | $34.40 | 2,543,000 | — | — |
| 2026-01-28 | $12.73 | $33.89 | 3,529,200 | — | — |
| 2026-01-27 | $12.18 | $32.43 | 3,031,400 | — | — |
| 2026-01-26 | $11.70 | $31.15 | 1,851,600 | — | — |
| 2026-01-23 | $11.52 | $30.67 | 1,365,400 | — | — |
| 2026-01-22 | $11.36 | $30.24 | 1,854,100 | — | — |
| 2026-01-21 | $11.74 | $31.26 | 1,826,700 | — | — |
| 2026-01-20 | $11.39 | $30.32 | 1,130,400 | — | — |
| 2026-01-16 | $11.47 | $30.54 | 1,373,100 | — | — |
| 2026-01-15 | $11.52 | $30.67 | 2,086,200 | — | — |
| 2026-01-14 | $11.64 | $30.99 | 2,165,300 | — | — |
| 2026-01-13 | $11.65 | $31.02 | 2,361,700 | — | — |
| 2026-01-12 | $11.14 | $29.66 | 3,619,900 | — | — |
| 2026-01-09 | $11.40 | $30.35 | 3,837,500 | — | — |
| 2026-01-08 | $11.28 | $30.03 | 7,332,100 | — | — |
| 2026-01-07 | $10.58 | $28.17 | 3,352,600 | — | — |
| 2026-01-06 | $9.80 | $26.09 | 2,728,700 | — | — |
| 2026-01-05 | $9.60 | $25.56 | 1,624,900 | — | — |
| 2026-01-02 | $9.46 | $25.19 | 2,195,300 | — | — |