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
- 2012-08-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $18.88 | $23.70 | 96,500 |
| 2026-08-26 | $19.30 | $24.23 | 61,900 |
| 2026-08-25 | $19.90 | $24.98 | 95,300 |
| 2026-08-24 | $19.73 | $24.77 | 19,000 |
| 2026-08-21 | $20.06 | $25.18 | 28,700 |
| 2026-08-20 | $20.00 | $25.11 | 35,600 |
| 2026-08-19 | $20.15 | $25.30 | 3,500 |
| 2026-08-18 | $20.05 | $25.17 | 60,400 |
| 2026-08-17 | $19.93 | $25.02 | 5,900 |
| 2026-08-14 | $20.49 | $25.72 | 0 |
| 2026-08-13 | $20.49 | $25.72 | 62,400 |
| 2026-08-12 | $20.05 | $25.17 | 59,900 |
| 2026-08-11 | $20.40 | $25.61 | 79,700 |
| 2026-08-10 | $20.66 | $25.94 | 19,500 |
| 2026-08-07 | $21.25 | $26.68 | 43,900 |
| 2026-08-06 | $20.45 | $25.67 | 201,100 |
| 2026-08-05 | $22.45 | $28.18 | 31,900 |
| 2026-08-04 | $22.77 | $28.59 | 22,200 |
| 2026-08-03 | $22.28 | $27.97 | 0 |
| 2026-07-31 | $22.28 | $27.97 | 0 |
| 2026-07-30 | $22.28 | $27.97 | 34,700 |
| 2026-07-29 | $22.77 | $28.59 | 84,100 |
| 2026-07-28 | $22.82 | $28.65 | 12,100 |
| 2026-07-27 | $22.43 | $28.16 | 106,700 |
| 2026-07-24 | $22.23 | $27.91 | 97,200 |
| 2026-07-23 | $21.75 | $27.31 | 39,000 |
| 2026-07-22 | $21.65 | $27.18 | 7,000 |
| 2026-07-21 | $21.64 | $27.17 | 78,700 |
| 2026-07-20 | $21.74 | $27.29 | 208,500 |
| 2026-07-17 | $21.84 | $27.42 | 19,100 |
| 2026-07-16 | $21.72 | $27.27 | 29,000 |
| 2026-07-15 | $21.24 | $26.67 | 92,300 |
| 2026-07-14 | $21.10 | $26.49 | 821,400 |
| 2026-07-13 | $21.26 | $26.70 | 93,500 |
| 2026-07-10 | $21.06 | $26.44 | 126,600 |
| 2026-07-09 | $20.92 | $26.26 | 78,100 |
| 2026-07-08 | $20.82 | $26.14 | 65,300 |
| 2026-07-07 | $21.00 | $26.36 | 62,700 |
| 2026-07-06 | $20.79 | $26.10 | 87,400 |
| 2026-07-02 | $20.66 | $25.94 | 17,300 |
| 2026-07-01 | $20.79 | $26.10 | 1,200 |
| 2026-06-30 | $20.62 | $25.89 | 69,400 |
| 2026-06-29 | $20.76 | $25.93 | 257,300 |
| 2026-06-26 | $20.90 | $26.10 | 178,400 |
| 2026-06-25 | $20.82 | $26.00 | 266,600 |
| 2026-06-24 | $20.93 | $26.14 | 54,000 |
| 2026-06-23 | $20.32 | $25.38 | 392,500 |
| 2026-06-22 | $20.00 | $24.98 | 55,700 |
| 2026-06-18 | $20.03 | $25.02 | 201,400 |
| 2026-06-17 | $20.28 | $25.33 | 141,600 |
| 2026-06-16 | $19.91 | $24.87 | 1,110,600 |
| 2026-06-15 | $19.88 | $24.83 | 38,600 |
| 2026-06-12 | $18.63 | $23.27 | 0 |
| 2026-06-11 | $18.63 | $23.27 | 4,400 |
| 2026-06-10 | $18.72 | $23.38 | 7,600 |
| 2026-06-09 | $18.90 | $23.61 | 3,200 |
| 2026-06-08 | $18.85 | $23.54 | 2,800 |
| 2026-06-05 | $19.20 | $23.98 | 2,700 |
| 2026-06-04 | $18.98 | $23.71 | 1,000 |
| 2026-06-03 | $18.75 | $23.42 | 84,800 |
| 2026-06-02 | $19.01 | $23.74 | 130,100 |
| 2026-06-01 | $18.75 | $23.43 | 22,800 |
| 2026-05-29 | $19.90 | $24.86 | 192,200 |
| 2026-05-28 | $19.96 | $24.93 | 34,600 |
| 2026-05-27 | $19.82 | $24.76 | 50,900 |
| 2026-05-26 | $20.29 | $25.34 | 34,300 |
| 2026-05-22 | $20.26 | $25.31 | 80,500 |
| 2026-05-21 | $20.56 | $25.68 | 9,300 |
| 2026-05-20 | $20.29 | $25.34 | 400 |
| 2026-05-19 | $19.85 | $24.79 | 54,300 |
| 2026-05-18 | $20.14 | $25.16 | 4,000 |
| 2026-05-15 | $20.13 | $25.14 | 700 |
| 2026-05-14 | $20.06 | $25.06 | 3,600 |
| 2026-05-13 | $20.02 | $25.00 | 46,400 |
| 2026-05-12 | $20.04 | $25.03 | 2,800 |
| 2026-05-11 | $19.60 | $24.48 | 4,000 |
| 2026-05-08 | $20.49 | $25.59 | 2,000 |
| 2026-05-07 | $21.55 | $26.92 | 4,800 |
| 2026-05-06 | $22.78 | $28.45 | 600 |
| 2026-05-05 | $22.77 | $28.44 | 400 |
| 2026-05-04 | $22.50 | $28.10 | 187,800 |
| 2026-05-01 | $23.87 | $29.81 | 12,300 |
| 2026-04-30 | $23.76 | $29.68 | 26,100 |
| 2026-04-29 | $23.34 | $29.15 | 26,100 |
| 2026-04-28 | $23.30 | $29.10 | 11,500 |
| 2026-04-27 | $23.45 | $29.29 | 0 |
| 2026-04-24 | $23.45 | $29.29 | 36,800 |
| 2026-04-23 | $24.00 | $29.98 | 19,000 |
| 2026-04-22 | $23.76 | $29.68 | 1,100 |
| 2026-04-21 | $24.48 | $30.58 | 0 |
| 2026-04-20 | $24.48 | $30.58 | 200 |
| 2026-04-17 | $23.92 | $29.88 | 1,700 |
| 2026-04-16 | $23.59 | $29.46 | 2,400 |
| 2026-04-15 | $24.03 | $30.01 | 0 |
| 2026-04-14 | $24.03 | $30.01 | 3,100 |
| 2026-04-13 | $23.29 | $29.09 | 0 |
| 2026-04-10 | $23.29 | $29.09 | 700 |
| 2026-04-09 | $23.31 | $29.12 | 700 |
| 2026-04-08 | $22.70 | $28.35 | 7,300 |
| 2026-04-07 | $22.03 | $27.52 | 1,100 |
| 2026-04-06 | $22.40 | $27.98 | 3,500 |
| 2026-04-02 | $21.99 | $27.47 | 54,300 |
| 2026-04-01 | $21.97 | $27.44 | 300 |
| 2026-03-31 | $21.64 | $27.03 | 6,700 |
| 2026-03-30 | $21.47 | $26.68 | 4,300 |
| 2026-03-27 | $21.70 | $26.97 | 17,800 |
| 2026-03-26 | $22.27 | $27.68 | 200 |
| 2026-03-25 | $22.49 | $27.95 | 8,500 |
| 2026-03-24 | $22.42 | $27.86 | 211,400 |
| 2026-03-23 | $22.54 | $28.01 | 1,100 |
| 2026-03-20 | $22.25 | $27.65 | 9,800 |
| 2026-03-19 | $22.27 | $27.68 | 5,500 |
| 2026-03-18 | $22.32 | $27.74 | 1,800 |
| 2026-03-17 | $22.62 | $28.11 | 600 |
| 2026-03-16 | $22.46 | $27.91 | 1,200 |
| 2026-03-13 | $22.45 | $27.90 | 2,500 |
| 2026-03-12 | $22.82 | $28.36 | 3,500 |
| 2026-03-11 | $23.25 | $28.89 | 0 |
| 2026-03-10 | $23.25 | $28.89 | 1,900 |
| 2026-03-09 | $23.52 | $29.23 | 2,100 |
| 2026-03-06 | $23.55 | $29.27 | 2,300 |
| 2026-03-05 | $23.89 | $29.69 | 27,900 |
| 2026-03-04 | $23.62 | $29.35 | 3,500 |
| 2026-03-03 | $23.34 | $29.00 | 1,100 |
| 2026-03-02 | $23.49 | $29.19 | 5,400 |
| 2026-02-27 | $23.83 | $29.61 | 55,700 |
| 2026-02-26 | $24.73 | $30.73 | 700 |
| 2026-02-25 | $24.37 | $30.28 | 1,000 |
| 2026-02-24 | $25.22 | $31.34 | 84,100 |
| 2026-02-23 | $25.01 | $31.08 | 1,000 |
| 2026-02-20 | $25.03 | $31.11 | 800 |
| 2026-02-19 | $24.63 | $30.60 | 0 |
| 2026-02-18 | $24.63 | $30.60 | 700 |
| 2026-02-17 | $24.56 | $30.52 | 112,100 |
| 2026-02-13 | $24.62 | $30.60 | 0 |
| 2026-02-12 | $24.62 | $30.60 | 24,200 |
| 2026-02-11 | $26.58 | $33.03 | 0 |
| 2026-02-10 | $26.58 | $33.03 | 13,000 |
| 2026-02-09 | $26.13 | $32.48 | 10,900 |
| 2026-02-06 | $26.08 | $32.41 | 38,400 |
| 2026-02-05 | $25.86 | $32.14 | 36,400 |
| 2026-02-04 | $26.19 | $32.55 | 39,000 |
| 2026-02-03 | $25.66 | $31.89 | 61,900 |
| 2026-02-02 | $25.50 | $31.69 | 62,300 |
| 2026-01-30 | $25.42 | $31.59 | 65,500 |
| 2026-01-29 | $25.29 | $31.43 | 20,900 |
| 2026-01-28 | $25.08 | $31.17 | 48,900 |
| 2026-01-27 | $25.22 | $31.34 | 65,500 |
| 2026-01-26 | $25.13 | $31.23 | 52,700 |
| 2026-01-23 | $25.06 | $31.14 | 500 |
| 2026-01-22 | $25.12 | $31.22 | 18,300 |
| 2026-01-21 | $24.88 | $30.92 | 204,000 |
| 2026-01-20 | $24.58 | $30.55 | 1,000 |
| 2026-01-16 | $24.89 | $30.93 | 1,200 |
| 2026-01-15 | $25.23 | $31.36 | 400 |
| 2026-01-14 | $25.07 | $31.16 | 4,500 |
| 2026-01-13 | $24.83 | $30.86 | 24,800 |
| 2026-01-12 | $25.37 | $31.53 | 15,300 |
| 2026-01-09 | $25.12 | $31.22 | 61,100 |
| 2026-01-08 | $25.10 | $31.19 | 130,500 |
| 2026-01-07 | $24.89 | $30.93 | 63,500 |
| 2026-01-06 | $25.76 | $32.01 | 72,600 |
| 2026-01-05 | $25.92 | $32.21 | 10,700 |
| 2026-01-02 | $26.16 | $32.50 | 45,200 |