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
- 2008-09-18 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 | — | — | — | $17.20 | 77,218 |
| 2026-09-03 | — | — | — | $17.63 | 42,229 |
| 2026-09-02 | — | — | — | $17.40 | 92,284 |
| 2026-09-01 | — | — | — | $16.97 | 91,792 |
| 2026-08-31 | — | — | — | $16.98 | 85,554 |
| 2026-08-28 | — | — | — | $16.51 | 35,410 |
| 2026-08-27 | $16.56 | $61.32 | 1,365,800 | $16.52 | 42,880 |
| 2026-08-26 | $16.52 | $61.17 | 1,866,600 | $16.64 | 81,582 |
| 2026-08-25 | $16.79 | $62.17 | 1,843,900 | $17.25 | 83,288 |
| 2026-08-24 | $17.33 | $64.17 | 1,282,500 | $17.31 | 51,680 |
| 2026-08-21 | $17.53 | $64.91 | 1,288,300 | $17.67 | 53,161 |
| 2026-08-20 | $17.65 | $65.36 | 1,246,600 | $18.09 | 47,325 |
| 2026-08-19 | $17.89 | $66.24 | 1,881,800 | $17.85 | 40,109 |
| 2026-08-18 | $17.68 | $65.47 | 1,124,200 | $17.79 | 49,885 |
| 2026-08-17 | $17.67 | $65.43 | 1,257,000 | $17.31 | 48,291 |
| 2026-08-14 | $17.17 | $63.58 | 1,864,200 | $17.41 | 64,815 |
| 2026-08-13 | $17.21 | $63.73 | 1,404,400 | $16.80 | 29,700 |
| 2026-08-12 | $16.96 | $62.80 | 1,252,600 | $16.96 | 35,891 |
| 2026-08-11 | $17.01 | $62.99 | 2,011,300 | $17.05 | 90,030 |
| 2026-08-10 | $17.05 | $63.13 | 2,651,400 | $16.98 | 80,953 |
| 2026-08-07 | $16.78 | $62.13 | 1,976,800 | $17.24 | 85,559 |
| 2026-08-06 | $17.40 | $64.43 | 2,461,400 | $16.62 | 82,516 |
| 2026-08-05 | $16.39 | $60.69 | 2,693,400 | $16.39 | 157,794 |
| 2026-08-04 | $16.31 | $60.39 | 2,822,100 | $16.30 | 99,665 |
| 2026-08-03 | $16.60 | $61.47 | 2,372,200 | $16.40 | 135,709 |
| 2026-07-31 | $16.77 | $62.10 | 2,174,100 | $17.20 | 97,559 |
| 2026-07-30 | $17.04 | $63.10 | 2,218,900 | $16.49 | 50,759 |
| 2026-07-29 | $16.40 | $60.73 | 2,146,500 | $16.20 | 81,167 |
| 2026-07-28 | $15.83 | $58.62 | 2,031,700 | $15.70 | 99,655 |
| 2026-07-27 | $15.80 | $58.51 | 3,132,500 | $15.71 | 157,781 |
| 2026-07-24 | $16.01 | $59.28 | 1,590,400 | $16.25 | 100,782 |
| 2026-07-23 | $16.33 | $60.47 | 1,835,700 | $16.98 | 73,350 |
| 2026-07-22 | $16.69 | $61.80 | 2,289,400 | $16.83 | 86,956 |
| 2026-07-21 | $16.53 | $61.21 | 2,213,700 | $16.30 | 98,467 |
| 2026-07-20 | $16.03 | $59.36 | 1,275,500 | $16.03 | 53,222 |
| 2026-07-17 | $16.09 | $59.58 | 1,842,600 | — | — |
| 2026-07-16 | $15.80 | $58.51 | 3,646,100 | — | — |
| 2026-07-15 | $15.98 | $59.17 | 2,449,400 | — | — |
| 2026-07-14 | $16.16 | $59.84 | 2,725,900 | — | — |
| 2026-07-13 | $15.88 | $58.80 | 2,364,700 | — | — |
| 2026-07-10 | $15.58 | $57.69 | 2,766,100 | — | — |
| 2026-07-09 | $15.39 | $56.99 | 2,895,100 | — | — |
| 2026-07-08 | $15.13 | $56.02 | 2,361,500 | — | — |
| 2026-07-07 | $14.69 | $54.40 | 2,541,500 | — | — |
| 2026-07-06 | $14.47 | $53.58 | 1,606,500 | — | — |
| 2026-07-02 | $14.70 | $54.43 | 2,312,600 | — | — |
| 2026-07-01 | $14.45 | $53.51 | 2,989,500 | — | — |
| 2026-06-30 | $14.24 | $52.73 | 2,378,000 | — | — |
| 2026-06-29 | $14.56 | $53.91 | 1,223,200 | — | — |
| 2026-06-26 | $14.72 | $54.51 | 3,404,100 | — | — |
| 2026-06-25 | $14.45 | $53.51 | 3,209,200 | — | — |
| 2026-06-24 | $14.59 | $54.02 | 5,912,900 | — | — |
| 2026-06-23 | $15.51 | $57.43 | 3,385,200 | — | — |
| 2026-06-22 | $16.25 | $60.17 | 8,739,200 | — | — |
| 2026-06-18 | $16.58 | $61.39 | 5,612,700 | — | — |
| 2026-06-17 | $15.67 | $58.02 | 2,664,100 | — | — |
| 2026-06-16 | $15.79 | $58.47 | 3,812,500 | — | — |
| 2026-06-15 | $15.69 | $58.10 | 3,168,600 | — | — |
| 2026-06-12 | $16.58 | $61.39 | 1,594,900 | — | — |
| 2026-06-11 | $16.26 | $60.21 | 2,057,300 | — | — |
| 2026-06-10 | $16.21 | $60.02 | 3,224,800 | — | — |
| 2026-06-09 | $15.88 | $58.80 | 3,008,200 | — | — |
| 2026-06-08 | $15.35 | $56.84 | 1,223,800 | — | — |
| 2026-06-05 | $15.15 | $56.10 | 2,063,600 | — | — |
| 2026-06-04 | $15.64 | $57.91 | 2,305,600 | — | — |
| 2026-06-03 | $15.58 | $57.69 | 2,473,600 | — | — |
| 2026-06-02 | $15.98 | $59.17 | 3,146,700 | — | — |
| 2026-06-01 | $16.25 | $60.17 | 7,004,100 | — | — |
| 2026-05-29 | $14.61 | $54.10 | 3,618,000 | — | — |
| 2026-05-28 | $14.77 | $54.69 | 3,297,300 | — | — |
| 2026-05-27 | $14.92 | $55.25 | 3,849,300 | — | — |
| 2026-05-26 | $14.86 | $55.02 | 6,169,600 | — | — |
| 2026-05-22 | $13.85 | $51.28 | 1,800,100 | — | — |
| 2026-05-21 | $13.86 | $51.32 | 2,491,400 | — | — |
| 2026-05-20 | $13.72 | $50.80 | 3,411,800 | — | — |
| 2026-05-19 | $14.01 | $51.88 | 3,227,200 | — | — |
| 2026-05-18 | $13.81 | $51.14 | 3,675,200 | — | — |
| 2026-05-15 | $13.09 | $48.47 | 2,408,200 | — | — |
| 2026-05-14 | $13.22 | $48.95 | 3,003,400 | — | — |
| 2026-05-13 | $12.87 | $47.66 | 3,741,100 | — | — |
| 2026-05-12 | $13.08 | $48.43 | 2,903,900 | — | — |
| 2026-05-11 | $12.79 | $47.36 | 2,637,500 | — | — |
| 2026-05-08 | $12.64 | $46.80 | 2,773,500 | — | — |
| 2026-05-07 | $13.00 | $48.14 | 2,969,000 | — | — |
| 2026-05-06 | $13.36 | $49.47 | 2,584,500 | — | — |
| 2026-05-05 | $14.20 | $52.58 | 2,068,200 | — | — |
| 2026-05-04 | $14.03 | $51.95 | 4,238,700 | — | — |
| 2026-05-01 | $13.92 | $51.54 | 1,677,300 | — | — |
| 2026-04-30 | $14.16 | $52.43 | 3,798,900 | — | — |
| 2026-04-29 | $13.78 | $51.03 | 2,688,100 | — | — |
| 2026-04-28 | $13.97 | $49.28 | 2,005,200 | — | — |
| 2026-04-27 | $13.72 | $48.40 | 2,321,700 | — | — |
| 2026-04-24 | $13.80 | $48.68 | 2,442,600 | — | — |
| 2026-04-23 | $14.43 | $50.90 | 2,094,600 | — | — |
| 2026-04-22 | $14.32 | $50.52 | 2,297,400 | — | — |
| 2026-04-21 | $14.15 | $49.92 | 2,924,100 | — | — |
| 2026-04-20 | $13.66 | $48.19 | 1,975,800 | — | — |
| 2026-04-17 | $13.55 | $47.80 | 5,567,400 | — | — |
| 2026-04-16 | $13.76 | $48.54 | 2,866,900 | — | — |
| 2026-04-15 | $13.17 | $46.46 | 1,918,000 | — | — |
| 2026-04-14 | $13.51 | $47.66 | 2,639,500 | — | — |
| 2026-04-13 | $14.12 | $49.81 | 2,857,900 | — | — |
| 2026-04-10 | $14.10 | $49.74 | 2,091,300 | — | — |
| 2026-04-09 | $13.91 | $49.07 | 3,561,300 | — | — |
| 2026-04-08 | $14.11 | $49.78 | 3,424,900 | — | — |
| 2026-04-07 | $14.71 | $51.89 | 1,810,700 | — | — |
| 2026-04-06 | $14.92 | $52.63 | 1,948,900 | — | — |
| 2026-04-02 | $15.14 | $53.41 | 3,553,800 | — | — |
| 2026-04-01 | $14.49 | $51.12 | 4,883,200 | — | — |
| 2026-03-31 | $14.99 | $52.88 | 5,607,100 | — | — |
| 2026-03-30 | $14.98 | $52.84 | 6,511,600 | — | — |
| 2026-03-27 | $15.01 | $52.95 | 3,089,900 | — | — |
| 2026-03-26 | $14.80 | $52.21 | 3,327,200 | — | — |
| 2026-03-25 | $14.90 | $52.56 | 2,378,700 | — | — |
| 2026-03-24 | $14.57 | $51.40 | 1,818,200 | — | — |
| 2026-03-23 | $14.31 | $50.48 | 3,849,400 | — | — |
| 2026-03-20 | $14.83 | $52.32 | 5,291,500 | — | — |
| 2026-03-19 | $14.64 | $51.65 | 5,907,500 | — | — |
| 2026-03-18 | $14.67 | $51.75 | 2,631,800 | — | — |
| 2026-03-17 | $14.73 | $51.96 | 3,069,700 | — | — |
| 2026-03-16 | $14.11 | $49.78 | 2,792,800 | — | — |
| 2026-03-13 | $13.86 | $48.89 | 3,513,000 | — | — |
| 2026-03-12 | $13.95 | $49.21 | 5,024,700 | — | — |
| 2026-03-11 | $13.56 | $47.84 | 3,618,900 | — | — |
| 2026-03-10 | $12.90 | $45.51 | 3,539,500 | — | — |
| 2026-03-09 | $12.84 | $45.30 | 6,182,600 | — | — |
| 2026-03-06 | $12.92 | $45.58 | 5,552,600 | — | — |
| 2026-03-05 | $12.61 | $44.48 | 5,378,200 | — | — |
| 2026-03-04 | $11.59 | $40.89 | 2,159,600 | — | — |
| 2026-03-03 | $11.69 | $41.24 | 3,904,200 | — | — |
| 2026-03-02 | $12.20 | $43.04 | 4,411,300 | — | — |
| 2026-02-27 | $11.89 | $41.94 | 3,050,500 | — | — |
| 2026-02-26 | $12.00 | $42.33 | 3,864,900 | — | — |
| 2026-02-25 | $12.58 | $44.38 | 2,844,300 | — | — |
| 2026-02-24 | $12.42 | $43.81 | 2,227,500 | — | — |
| 2026-02-23 | $12.67 | $44.70 | 3,293,800 | — | — |
| 2026-02-20 | $12.50 | $44.10 | 3,626,900 | — | — |
| 2026-02-19 | $12.58 | $44.38 | 3,816,100 | — | — |
| 2026-02-18 | $12.06 | $42.54 | 2,005,200 | — | — |
| 2026-02-17 | $11.95 | $42.16 | 2,459,700 | — | — |
| 2026-02-13 | $11.90 | $41.98 | 1,482,000 | — | — |
| 2026-02-12 | $11.88 | $41.91 | 2,781,400 | — | — |
| 2026-02-11 | $12.22 | $43.11 | 2,554,100 | — | — |
| 2026-02-10 | $12.05 | $42.51 | 2,109,400 | — | — |
| 2026-02-09 | $12.30 | $43.39 | 2,892,300 | — | — |
| 2026-02-06 | $12.23 | $43.14 | 2,002,300 | — | — |
| 2026-02-05 | $11.73 | $41.38 | 2,557,000 | — | — |
| 2026-02-04 | $12.29 | $43.36 | 3,942,200 | — | — |
| 2026-02-03 | $12.40 | $43.74 | 4,410,500 | — | — |
| 2026-02-02 | $12.31 | $43.43 | 3,355,100 | — | — |
| 2026-01-30 | $12.57 | $44.34 | 4,019,300 | — | — |
| 2026-01-29 | $12.77 | $45.05 | 4,250,400 | — | — |
| 2026-01-28 | $12.76 | $45.01 | 4,821,200 | — | — |
| 2026-01-27 | $13.08 | $46.14 | 4,123,500 | — | — |
| 2026-01-26 | $12.68 | $44.73 | 2,205,600 | — | — |
| 2026-01-23 | $12.50 | $44.10 | 2,701,700 | — | — |
| 2026-01-22 | $12.20 | $43.04 | 4,162,300 | — | — |
| 2026-01-21 | $12.85 | $45.33 | 3,397,100 | — | — |
| 2026-01-20 | $12.55 | $44.27 | 3,924,200 | — | — |
| 2026-01-16 | $12.25 | $43.21 | 4,223,700 | — | — |
| 2026-01-15 | $11.68 | $41.20 | 3,000,100 | — | — |
| 2026-01-14 | $11.57 | $40.82 | 3,732,500 | — | — |
| 2026-01-13 | $11.34 | $40.00 | 2,570,400 | — | — |
| 2026-01-12 | $11.16 | $39.37 | 2,547,600 | — | — |
| 2026-01-09 | $10.87 | $38.35 | 1,897,900 | — | — |
| 2026-01-08 | $10.75 | $37.92 | 1,857,300 | — | — |
| 2026-01-07 | $10.46 | $36.90 | 3,299,300 | — | — |
| 2026-01-06 | $10.90 | $38.45 | 6,040,600 | — | — |
| 2026-01-05 | $10.82 | $38.17 | 6,669,000 | — | — |
| 2026-01-02 | $10.22 | $36.05 | 2,492,900 | — | — |