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
- 2013-10-30 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 | — | — | — | $17.95 | 3,072 |
| 2026-09-03 | — | — | — | $18.44 | 15,710 |
| 2026-09-02 | — | — | — | $17.54 | 22,023 |
| 2026-09-01 | — | — | — | $17.58 | 6,095 |
| 2026-08-31 | — | — | — | $17.60 | 17,017 |
| 2026-08-28 | — | — | — | $17.28 | 8,153 |
| 2026-08-27 | $17.24 | $17.24 | 175,200 | $16.98 | 10,520 |
| 2026-08-26 | $16.97 | $16.97 | 327,000 | $17.39 | 16,429 |
| 2026-08-25 | $17.30 | $17.30 | 279,500 | $17.24 | 12,590 |
| 2026-08-24 | $17.09 | $17.09 | 320,200 | $17.57 | 16,540 |
| 2026-08-21 | $17.44 | $17.44 | 228,200 | $17.62 | 12,826 |
| 2026-08-20 | $17.49 | $17.49 | 478,300 | $17.82 | 23,478 |
| 2026-08-19 | $17.85 | $17.85 | 1,417,700 | $18.14 | 19,309 |
| 2026-08-18 | $17.88 | $17.88 | 560,000 | $18.38 | 14,667 |
| 2026-08-17 | $17.82 | $17.82 | 535,100 | $18.93 | 25,808 |
| 2026-08-14 | $19.00 | $19.00 | 436,900 | $18.23 | 18,871 |
| 2026-08-13 | $18.21 | $18.21 | 282,200 | $17.41 | 11,521 |
| 2026-08-12 | $17.36 | $17.36 | 250,900 | $17.57 | 10,617 |
| 2026-08-11 | $17.26 | $17.26 | 830,100 | $18.03 | 18,717 |
| 2026-08-10 | $17.95 | $17.95 | 306,900 | $18.19 | 15,230 |
| 2026-08-07 | $18.38 | $18.38 | 422,200 | $17.77 | 15,743 |
| 2026-08-06 | $17.58 | $17.58 | 731,500 | $17.11 | 30,699 |
| 2026-08-05 | $17.05 | $17.05 | 1,728,000 | $16.51 | 85,295 |
| 2026-08-04 | $22.40 | $22.40 | 362,300 | $21.27 | 17,353 |
| 2026-08-03 | $21.37 | $21.37 | 3,142,600 | $22.07 | 25,217 |
| 2026-07-31 | $21.82 | $21.82 | 248,200 | $21.51 | 18,005 |
| 2026-07-30 | $21.94 | $21.94 | 261,500 | $22.40 | 24,947 |
| 2026-07-29 | $22.63 | $22.63 | 197,500 | $21.57 | 11,529 |
| 2026-07-28 | $21.15 | $21.15 | 177,100 | $21.10 | 17,573 |
| 2026-07-27 | $20.85 | $20.85 | 159,900 | $20.65 | 11,876 |
| 2026-07-24 | $20.44 | $20.44 | 346,900 | $20.70 | 24,204 |
| 2026-07-23 | $20.83 | $20.83 | 269,900 | $21.10 | 18,547 |
| 2026-07-22 | $21.05 | $21.05 | 243,100 | $21.69 | 12,966 |
| 2026-07-21 | $21.57 | $21.57 | 275,300 | $21.95 | 21,343 |
| 2026-07-20 | $22.00 | $22.00 | 281,200 | $22.35 | 15,972 |
| 2026-07-17 | $22.48 | $22.48 | 341,200 | — | — |
| 2026-07-16 | $22.93 | $22.93 | 185,600 | — | — |
| 2026-07-15 | $22.60 | $22.60 | 199,900 | — | — |
| 2026-07-14 | $22.39 | $22.39 | 321,200 | — | — |
| 2026-07-13 | $23.28 | $23.28 | 724,900 | — | — |
| 2026-07-10 | $22.88 | $22.88 | 472,900 | — | — |
| 2026-07-09 | $23.14 | $23.14 | 298,200 | — | — |
| 2026-07-08 | $22.83 | $22.83 | 403,500 | — | — |
| 2026-07-07 | $23.16 | $23.16 | 1,009,200 | — | — |
| 2026-07-06 | $23.17 | $23.17 | 2,681,500 | — | — |
| 2026-07-02 | $19.08 | $19.08 | 379,400 | — | — |
| 2026-07-01 | $18.47 | $18.47 | 201,700 | — | — |
| 2026-06-30 | $18.28 | $18.28 | 217,400 | — | — |
| 2026-06-29 | $18.60 | $18.60 | 503,700 | — | — |
| 2026-06-26 | $17.66 | $17.66 | 231,500 | — | — |
| 2026-06-25 | $17.48 | $17.48 | 299,600 | — | — |
| 2026-06-24 | $18.12 | $18.12 | 340,700 | — | — |
| 2026-06-23 | $17.36 | $17.36 | 361,100 | — | — |
| 2026-06-22 | $16.57 | $16.57 | 583,700 | — | — |
| 2026-06-18 | $17.44 | $17.44 | 233,500 | — | — |
| 2026-06-17 | $17.49 | $17.49 | 363,400 | — | — |
| 2026-06-16 | $17.14 | $17.14 | 158,500 | — | — |
| 2026-06-15 | $17.70 | $17.70 | 258,100 | — | — |
| 2026-06-12 | $17.85 | $17.85 | 255,800 | — | — |
| 2026-06-11 | $17.41 | $17.41 | 195,200 | — | — |
| 2026-06-10 | $17.63 | $17.63 | 265,100 | — | — |
| 2026-06-09 | $17.05 | $17.05 | 195,500 | — | — |
| 2026-06-08 | $17.20 | $17.20 | 192,300 | — | — |
| 2026-06-05 | $17.73 | $17.73 | 542,100 | — | — |
| 2026-06-04 | $17.29 | $17.29 | 151,600 | — | — |
| 2026-06-03 | $17.15 | $17.15 | 288,300 | — | — |
| 2026-06-02 | $18.71 | $18.71 | 296,400 | — | — |
| 2026-06-01 | $19.11 | $19.11 | 336,400 | — | — |
| 2026-05-29 | $18.25 | $18.25 | 395,200 | — | — |
| 2026-05-28 | $18.29 | $18.29 | 369,100 | — | — |
| 2026-05-27 | $17.87 | $17.87 | 409,200 | — | — |
| 2026-05-26 | $17.03 | $17.03 | 191,300 | — | — |
| 2026-05-22 | $17.29 | $17.29 | 331,000 | — | — |
| 2026-05-21 | $17.17 | $17.17 | 241,200 | — | — |
| 2026-05-20 | $17.24 | $17.24 | 313,200 | — | — |
| 2026-05-19 | $17.14 | $17.14 | 449,300 | — | — |
| 2026-05-18 | $16.21 | $16.21 | 431,400 | — | — |
| 2026-05-15 | $16.06 | $16.06 | 330,600 | — | — |
| 2026-05-14 | $16.00 | $16.00 | 294,300 | — | — |
| 2026-05-13 | $16.15 | $16.15 | 373,700 | — | — |
| 2026-05-12 | $16.20 | $16.20 | 463,500 | — | — |
| 2026-05-11 | $16.11 | $16.11 | 401,400 | — | — |
| 2026-05-08 | $16.49 | $16.49 | 394,800 | — | — |
| 2026-05-07 | $16.45 | $16.45 | 485,700 | — | — |
| 2026-05-06 | $15.86 | $15.86 | 1,350,600 | — | — |
| 2026-05-05 | $20.12 | $20.12 | 591,100 | — | — |
| 2026-05-04 | $19.25 | $19.25 | 208,900 | — | — |
| 2026-05-01 | $19.58 | $19.58 | 245,800 | — | — |
| 2026-04-30 | $18.94 | $18.94 | 208,700 | — | — |
| 2026-04-29 | $19.42 | $19.42 | 156,700 | — | — |
| 2026-04-28 | $19.35 | $19.35 | 84,400 | — | — |
| 2026-04-27 | $19.31 | $19.31 | 149,900 | — | — |
| 2026-04-24 | $19.08 | $19.08 | 115,200 | — | — |
| 2026-04-23 | $18.51 | $18.51 | 199,800 | — | — |
| 2026-04-22 | $19.37 | $19.37 | 146,500 | — | — |
| 2026-04-21 | $19.35 | $19.35 | 170,000 | — | — |
| 2026-04-20 | $19.70 | $19.70 | 204,100 | — | — |
| 2026-04-17 | $19.48 | $19.48 | 226,200 | — | — |
| 2026-04-16 | $19.39 | $19.39 | 144,500 | — | — |
| 2026-04-15 | $19.37 | $19.37 | 183,200 | — | — |
| 2026-04-14 | $18.54 | $18.54 | 112,700 | — | — |
| 2026-04-13 | $18.33 | $18.33 | 172,400 | — | — |
| 2026-04-10 | $17.82 | $17.82 | 196,100 | — | — |
| 2026-04-09 | $18.12 | $18.12 | 345,100 | — | — |
| 2026-04-08 | $18.51 | $18.51 | 203,600 | — | — |
| 2026-04-07 | $18.47 | $18.47 | 442,000 | — | — |
| 2026-04-06 | $18.65 | $18.65 | 179,400 | — | — |
| 2026-04-02 | $18.50 | $18.50 | 351,100 | — | — |
| 2026-04-01 | $18.43 | $18.43 | 416,200 | — | — |
| 2026-03-31 | $17.93 | $17.93 | 290,700 | — | — |
| 2026-03-30 | $17.46 | $17.46 | 290,600 | — | — |
| 2026-03-27 | $17.18 | $17.18 | 218,800 | — | — |
| 2026-03-26 | $17.64 | $17.64 | 312,000 | — | — |
| 2026-03-25 | $17.72 | $17.72 | 347,200 | — | — |
| 2026-03-24 | $17.63 | $17.63 | 352,500 | — | — |
| 2026-03-23 | $17.41 | $17.41 | 225,400 | — | — |
| 2026-03-20 | $17.00 | $17.00 | 455,900 | — | — |
| 2026-03-19 | $17.46 | $17.46 | 293,900 | — | — |
| 2026-03-18 | $17.76 | $17.76 | 133,500 | — | — |
| 2026-03-17 | $18.02 | $18.02 | 229,500 | — | — |
| 2026-03-16 | $17.90 | $17.90 | 372,700 | — | — |
| 2026-03-13 | $17.72 | $17.72 | 198,200 | — | — |
| 2026-03-12 | $17.95 | $17.95 | 193,100 | — | — |
| 2026-03-11 | $18.56 | $18.56 | 197,900 | — | — |
| 2026-03-10 | $18.82 | $18.82 | 278,900 | — | — |
| 2026-03-09 | $18.86 | $18.86 | 269,200 | — | — |
| 2026-03-06 | $19.74 | $19.74 | 3,064,700 | — | — |
| 2026-03-05 | $19.29 | $19.29 | 341,300 | — | — |
| 2026-03-04 | $19.10 | $19.10 | 2,895,300 | — | — |
| 2026-03-03 | $18.85 | $18.85 | 351,600 | — | — |
| 2026-03-02 | $18.28 | $18.28 | 641,500 | — | — |
| 2026-02-27 | $17.87 | $17.87 | 283,600 | — | — |
| 2026-02-26 | $17.99 | $17.99 | 382,400 | — | — |
| 2026-02-25 | $17.80 | $17.80 | 181,300 | — | — |
| 2026-02-24 | $17.52 | $17.52 | 425,400 | — | — |
| 2026-02-23 | $16.65 | $16.65 | 354,600 | — | — |
| 2026-02-20 | $17.52 | $17.52 | 215,900 | — | — |
| 2026-02-19 | $17.53 | $17.53 | 290,700 | — | — |
| 2026-02-18 | $17.53 | $17.53 | 329,500 | — | — |
| 2026-02-17 | $17.05 | $17.05 | 684,400 | — | — |
| 2026-02-13 | $17.81 | $17.81 | 559,100 | — | — |
| 2026-02-12 | $18.21 | $18.21 | 901,500 | — | — |
| 2026-02-11 | $18.51 | $18.51 | 2,097,000 | — | — |
| 2026-02-10 | $19.49 | $19.49 | 372,000 | — | — |
| 2026-02-09 | $18.94 | $18.94 | 424,700 | — | — |
| 2026-02-06 | $19.19 | $19.19 | 403,100 | — | — |
| 2026-02-05 | $18.89 | $18.89 | 676,500 | — | — |
| 2026-02-04 | $18.52 | $18.52 | 592,500 | — | — |
| 2026-02-03 | $18.23 | $18.23 | 623,700 | — | — |
| 2026-02-02 | $19.01 | $19.01 | 184,200 | — | — |
| 2026-01-30 | $19.17 | $19.17 | 256,900 | — | — |
| 2026-01-29 | $19.76 | $19.76 | 426,100 | — | — |
| 2026-01-28 | $19.71 | $19.71 | 334,600 | — | — |
| 2026-01-27 | $20.09 | $20.09 | 410,800 | — | — |
| 2026-01-26 | $20.69 | $20.69 | 600,100 | — | — |
| 2026-01-23 | $20.29 | $20.29 | 310,400 | — | — |
| 2026-01-22 | $19.94 | $19.94 | 307,500 | — | — |
| 2026-01-21 | $19.26 | $19.26 | 486,400 | — | — |
| 2026-01-20 | $19.85 | $19.85 | 637,000 | — | — |
| 2026-01-16 | $19.49 | $19.49 | 574,300 | — | — |
| 2026-01-15 | $20.49 | $20.49 | 424,400 | — | — |
| 2026-01-14 | $20.52 | $20.52 | 344,400 | — | — |
| 2026-01-13 | $20.66 | $20.66 | 486,700 | — | — |
| 2026-01-12 | $21.08 | $21.08 | 1,397,600 | — | — |
| 2026-01-09 | $20.67 | $20.67 | 473,500 | — | — |
| 2026-01-08 | $20.47 | $20.47 | 1,620,000 | — | — |
| 2026-01-07 | $21.32 | $21.32 | 815,900 | — | — |
| 2026-01-06 | $20.98 | $20.98 | 1,067,500 | — | — |
| 2026-01-05 | $20.20 | $20.20 | 520,100 | — | — |
| 2026-01-02 | $20.04 | $20.04 | 423,800 | — | — |