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
- 1996-02-23 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 | — | — | — | $18.54 | 19,016 |
| 2026-09-03 | — | — | — | $17.66 | 66,668 |
| 2026-09-02 | — | — | — | $17.49 | 13,639 |
| 2026-09-01 | — | — | — | $17.19 | 21,256 |
| 2026-08-31 | — | — | — | $18.05 | 11,300 |
| 2026-08-28 | — | — | — | $18.65 | 18,457 |
| 2026-08-27 | $18.39 | $22.65 | 389,000 | $18.28 | 20,513 |
| 2026-08-26 | $17.98 | $22.14 | 300,400 | $18.10 | 19,474 |
| 2026-08-25 | $17.79 | $21.91 | 395,100 | $18.25 | 17,099 |
| 2026-08-24 | $17.95 | $22.11 | 540,800 | $17.77 | 24,549 |
| 2026-08-21 | $17.62 | $21.70 | 285,800 | $17.52 | 12,843 |
| 2026-08-20 | $17.33 | $21.34 | 329,900 | $17.29 | 16,187 |
| 2026-08-19 | $17.69 | $21.79 | 315,300 | $18.15 | 12,004 |
| 2026-08-18 | $17.80 | $21.92 | 472,500 | $19.07 | 13,904 |
| 2026-08-17 | $19.08 | $23.50 | 272,200 | $19.05 | 12,788 |
| 2026-08-14 | $19.25 | $23.71 | 331,900 | $19.36 | 10,866 |
| 2026-08-13 | $19.07 | $23.49 | 499,600 | $19.46 | 33,189 |
| 2026-08-12 | $19.28 | $23.74 | 378,500 | $19.77 | 29,880 |
| 2026-08-11 | $19.55 | $24.08 | 330,500 | $19.39 | 19,861 |
| 2026-08-10 | $19.31 | $23.78 | 634,200 | $20.06 | 48,734 |
| 2026-08-07 | $20.22 | $24.90 | 541,500 | $20.96 | 20,882 |
| 2026-08-06 | $20.76 | $25.48 | 647,600 | $21.46 | 40,013 |
| 2026-08-05 | $21.50 | $26.39 | 801,700 | $21.66 | 48,463 |
| 2026-08-04 | $21.59 | $26.50 | 798,200 | $20.87 | 27,529 |
| 2026-08-03 | $20.12 | $24.69 | 975,700 | $19.67 | 48,601 |
| 2026-07-31 | $19.17 | $23.53 | 2,736,000 | $21.15 | 85,524 |
| 2026-07-30 | $20.68 | $25.38 | 2,397,200 | $19.94 | 79,253 |
| 2026-07-29 | $14.62 | $17.94 | 894,800 | $16.00 | 74,710 |
| 2026-07-28 | $16.21 | $19.90 | 611,600 | $16.47 | 42,982 |
| 2026-07-27 | $16.38 | $20.10 | 653,200 | $16.40 | 36,015 |
| 2026-07-24 | $16.12 | $19.79 | 624,900 | $15.64 | 34,650 |
| 2026-07-23 | $15.53 | $19.06 | 450,200 | $15.57 | 25,399 |
| 2026-07-22 | $15.70 | $19.27 | 656,700 | $14.86 | 35,752 |
| 2026-07-21 | $14.79 | $18.15 | 548,600 | $14.69 | 36,446 |
| 2026-07-20 | $14.33 | $17.59 | 518,900 | $14.22 | 28,266 |
| 2026-07-17 | $14.36 | $17.63 | 322,900 | — | — |
| 2026-07-16 | $14.76 | $18.12 | 667,500 | — | — |
| 2026-07-15 | $14.08 | $17.28 | 509,900 | — | — |
| 2026-07-14 | $13.18 | $16.18 | 548,900 | — | — |
| 2026-07-13 | $12.99 | $15.94 | 587,400 | — | — |
| 2026-07-10 | $13.24 | $16.25 | 647,500 | — | — |
| 2026-07-09 | $13.47 | $16.53 | 469,700 | — | — |
| 2026-07-08 | $13.22 | $16.23 | 571,000 | — | — |
| 2026-07-07 | $13.28 | $16.30 | 470,100 | — | — |
| 2026-07-06 | $14.00 | $17.18 | 601,700 | — | — |
| 2026-07-02 | $13.55 | $16.63 | 803,400 | — | — |
| 2026-07-01 | $14.51 | $17.81 | 476,300 | — | — |
| 2026-06-30 | $15.13 | $18.57 | 386,100 | — | — |
| 2026-06-29 | $14.41 | $17.69 | 466,900 | — | — |
| 2026-06-26 | $14.47 | $17.76 | 872,800 | — | — |
| 2026-06-25 | $14.78 | $18.14 | 577,500 | — | — |
| 2026-06-24 | $13.95 | $17.12 | 611,900 | — | — |
| 2026-06-23 | $14.04 | $17.23 | 594,800 | — | — |
| 2026-06-22 | $14.55 | $17.86 | 492,800 | — | — |
| 2026-06-18 | $14.69 | $18.03 | 1,131,900 | — | — |
| 2026-06-17 | $13.98 | $17.16 | 808,500 | — | — |
| 2026-06-16 | $13.92 | $17.09 | 862,900 | — | — |
| 2026-06-15 | $15.03 | $18.45 | 1,500,500 | — | — |
| 2026-06-12 | $13.83 | $16.97 | 750,400 | — | — |
| 2026-06-11 | $13.36 | $16.40 | 1,069,100 | — | — |
| 2026-06-10 | $12.12 | $14.88 | 677,400 | — | — |
| 2026-06-09 | $12.71 | $15.60 | 1,135,100 | — | — |
| 2026-06-08 | $12.46 | $15.29 | 939,200 | — | — |
| 2026-06-05 | $12.88 | $15.81 | 1,266,100 | — | — |
| 2026-06-04 | $14.08 | $17.28 | 1,679,300 | — | — |
| 2026-06-03 | $15.51 | $19.04 | 352,800 | — | — |
| 2026-06-02 | $15.83 | $19.43 | 247,300 | — | — |
| 2026-06-01 | $15.57 | $19.11 | 277,800 | — | — |
| 2026-05-29 | $15.96 | $19.59 | 323,700 | — | — |
| 2026-05-28 | $16.11 | $19.77 | 276,400 | — | — |
| 2026-05-27 | $16.28 | $19.98 | 376,800 | — | — |
| 2026-05-26 | $15.82 | $19.42 | 450,700 | — | — |
| 2026-05-22 | $14.94 | $18.34 | 413,900 | — | — |
| 2026-05-21 | $14.66 | $17.99 | 554,700 | — | — |
| 2026-05-20 | $14.24 | $17.48 | 468,800 | — | — |
| 2026-05-19 | $13.82 | $16.96 | 365,800 | — | — |
| 2026-05-18 | $13.94 | $17.11 | 335,000 | — | — |
| 2026-05-15 | $14.28 | $17.53 | 303,500 | — | — |
| 2026-05-14 | $15.01 | $18.42 | 316,000 | — | — |
| 2026-05-13 | $15.02 | $18.44 | 271,200 | — | — |
| 2026-05-12 | $15.47 | $18.99 | 256,700 | — | — |
| 2026-05-11 | $15.72 | $19.29 | 301,400 | — | — |
| 2026-05-08 | $15.93 | $19.55 | 188,200 | — | — |
| 2026-05-07 | $15.80 | $19.39 | 230,700 | — | — |
| 2026-05-06 | $16.19 | $19.87 | 281,300 | — | — |
| 2026-05-05 | $15.32 | $18.80 | 213,000 | — | — |
| 2026-05-04 | $14.75 | $18.10 | 226,500 | — | — |
| 2026-05-01 | $15.38 | $18.88 | 221,900 | — | — |
| 2026-04-30 | $15.45 | $18.88 | 222,300 | — | — |
| 2026-04-29 | $14.77 | $18.05 | 287,900 | — | — |
| 2026-04-28 | $15.58 | $19.04 | 243,600 | — | — |
| 2026-04-27 | $16.01 | $19.56 | 294,900 | — | — |
| 2026-04-24 | $16.09 | $19.66 | 220,700 | — | — |
| 2026-04-23 | $15.88 | $19.40 | 201,800 | — | — |
| 2026-04-22 | $15.64 | $19.11 | 395,700 | — | — |
| 2026-04-21 | $15.64 | $19.11 | 259,200 | — | — |
| 2026-04-20 | $16.03 | $19.59 | 253,900 | — | — |
| 2026-04-17 | $15.71 | $19.19 | 380,300 | — | — |
| 2026-04-16 | $15.00 | $18.33 | 233,100 | — | — |
| 2026-04-15 | $15.13 | $18.49 | 369,600 | — | — |
| 2026-04-14 | $16.11 | $19.68 | 306,700 | — | — |
| 2026-04-13 | $15.96 | $19.50 | 193,000 | — | — |
| 2026-04-10 | $15.67 | $19.15 | 273,100 | — | — |
| 2026-04-09 | $15.58 | $19.04 | 442,400 | — | — |
| 2026-04-08 | $14.94 | $18.25 | 399,400 | — | — |
| 2026-04-07 | $13.89 | $16.97 | 964,400 | — | — |
| 2026-04-06 | $14.06 | $17.18 | 355,300 | — | — |
| 2026-04-02 | $13.95 | $17.04 | 529,100 | — | — |
| 2026-04-01 | $14.33 | $17.51 | 381,600 | — | — |
| 2026-03-31 | $14.53 | $17.75 | 708,700 | — | — |
| 2026-03-30 | $13.95 | $17.04 | 503,600 | — | — |
| 2026-03-27 | $14.07 | $17.19 | 559,500 | — | — |
| 2026-03-26 | $14.55 | $17.78 | 305,400 | — | — |
| 2026-03-25 | $15.18 | $18.55 | 266,000 | — | — |
| 2026-03-24 | $14.92 | $18.23 | 454,600 | — | — |
| 2026-03-23 | $14.54 | $17.77 | 454,200 | — | — |
| 2026-03-20 | $13.89 | $16.97 | 578,200 | — | — |
| 2026-03-19 | $14.20 | $17.35 | 499,700 | — | — |
| 2026-03-18 | $14.01 | $17.12 | 564,000 | — | — |
| 2026-03-17 | $14.41 | $17.61 | 679,600 | — | — |
| 2026-03-16 | $14.50 | $17.72 | 866,400 | — | — |
| 2026-03-13 | $14.65 | $17.90 | 560,700 | — | — |
| 2026-03-12 | $15.35 | $18.75 | 509,500 | — | — |
| 2026-03-11 | $16.28 | $19.89 | 412,000 | — | — |
| 2026-03-10 | $16.72 | $20.43 | 540,100 | — | — |
| 2026-03-09 | $16.68 | $20.38 | 611,200 | — | — |
| 2026-03-06 | $16.77 | $20.49 | 545,900 | — | — |
| 2026-03-05 | $18.45 | $22.54 | 432,600 | — | — |
| 2026-03-04 | $18.50 | $22.60 | 463,500 | — | — |
| 2026-03-03 | $18.79 | $22.96 | 492,300 | — | — |
| 2026-03-02 | $19.10 | $23.34 | 282,400 | — | — |
| 2026-02-27 | $18.98 | $23.19 | 420,300 | — | — |
| 2026-02-26 | $19.19 | $23.45 | 507,800 | — | — |
| 2026-02-25 | $19.54 | $23.87 | 394,300 | — | — |
| 2026-02-24 | $19.19 | $23.45 | 888,300 | — | — |
| 2026-02-23 | $18.54 | $22.65 | 353,100 | — | — |
| 2026-02-20 | $19.10 | $23.34 | 288,900 | — | — |
| 2026-02-19 | $19.18 | $23.43 | 443,000 | — | — |
| 2026-02-18 | $19.22 | $23.48 | 551,000 | — | — |
| 2026-02-17 | $19.86 | $24.27 | 376,700 | — | — |
| 2026-02-13 | $20.33 | $24.84 | 651,200 | — | — |
| 2026-02-12 | $21.20 | $25.82 | 872,000 | — | — |
| 2026-02-11 | $23.27 | $28.34 | 849,600 | — | — |
| 2026-02-10 | $22.93 | $27.92 | 618,800 | — | — |
| 2026-02-09 | $22.90 | $27.89 | 617,000 | — | — |
| 2026-02-06 | $22.76 | $27.72 | 488,700 | — | — |
| 2026-02-05 | $21.00 | $25.57 | 409,000 | — | — |
| 2026-02-04 | $21.58 | $26.28 | 919,700 | — | — |
| 2026-02-03 | $21.07 | $25.66 | 344,400 | — | — |
| 2026-02-02 | $21.10 | $25.70 | 479,600 | — | — |
| 2026-01-30 | $21.08 | $25.67 | 1,556,600 | — | — |
| 2026-01-29 | $21.12 | $25.72 | 333,000 | — | — |
| 2026-01-28 | $20.75 | $25.27 | 422,500 | — | — |
| 2026-01-27 | $20.75 | $25.27 | 433,800 | — | — |
| 2026-01-26 | $20.50 | $24.96 | 321,400 | — | — |
| 2026-01-23 | $20.96 | $25.52 | 310,600 | — | — |
| 2026-01-22 | $21.26 | $25.89 | 370,600 | — | — |
| 2026-01-21 | $20.89 | $25.44 | 316,100 | — | — |
| 2026-01-20 | $20.01 | $24.37 | 480,400 | — | — |
| 2026-01-16 | $20.79 | $25.32 | 452,100 | — | — |
| 2026-01-15 | $21.35 | $26.00 | 349,500 | — | — |
| 2026-01-14 | $20.61 | $25.10 | 556,000 | — | — |
| 2026-01-13 | $20.03 | $24.39 | 328,300 | — | — |
| 2026-01-12 | $19.68 | $23.97 | 253,100 | — | — |
| 2026-01-09 | $19.69 | $23.98 | 257,200 | — | — |
| 2026-01-08 | $19.28 | $23.48 | 208,800 | — | — |
| 2026-01-07 | $18.74 | $22.82 | 255,700 | — | — |
| 2026-01-06 | $19.39 | $23.61 | 318,700 | — | — |
| 2026-01-05 | $18.30 | $22.29 | 333,200 | — | — |
| 2026-01-02 | $17.20 | $20.95 | 145,900 | — | — |