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
- 2012-01-31 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 | $22.30 | $28.44 | 0 |
| 2026-08-26 | $22.30 | $28.44 | 8,100 |
| 2026-08-25 | $22.30 | $28.44 | 0 |
| 2026-08-24 | $22.30 | $28.44 | 2,100 |
| 2026-08-21 | $22.35 | $28.50 | 0 |
| 2026-08-20 | $22.35 | $28.50 | 6,100 |
| 2026-08-19 | $22.35 | $28.50 | 73,600 |
| 2026-08-18 | $22.35 | $28.50 | 2,700 |
| 2026-08-17 | $22.39 | $28.55 | 800 |
| 2026-08-14 | $22.44 | $28.61 | 0 |
| 2026-08-13 | $22.44 | $28.61 | 0 |
| 2026-08-12 | $22.44 | $28.61 | 800 |
| 2026-08-11 | $22.45 | $28.63 | 0 |
| 2026-08-10 | $22.45 | $28.63 | 2,400 |
| 2026-08-07 | $22.45 | $28.63 | 100 |
| 2026-08-06 | $22.49 | $28.68 | 1,200 |
| 2026-08-05 | $22.49 | $28.68 | 400 |
| 2026-08-04 | $22.50 | $28.69 | 0 |
| 2026-08-03 | $22.50 | $28.69 | 0 |
| 2026-07-31 | $22.50 | $28.69 | 700 |
| 2026-07-30 | $22.50 | $28.69 | 1,100 |
| 2026-07-29 | $22.50 | $28.69 | 1,600 |
| 2026-07-28 | $22.50 | $28.69 | 1,600 |
| 2026-07-27 | $22.50 | $28.69 | 4,100 |
| 2026-07-24 | $22.55 | $28.75 | 6,600 |
| 2026-07-23 | $22.55 | $28.75 | 0 |
| 2026-07-22 | $22.55 | $28.75 | 0 |
| 2026-07-21 | $22.55 | $28.75 | 0 |
| 2026-07-20 | $22.55 | $28.75 | 29,400 |
| 2026-07-17 | $22.58 | $28.79 | 11,400 |
| 2026-07-16 | $22.58 | $28.79 | 6,500 |
| 2026-07-15 | $21.90 | $27.93 | 1,000 |
| 2026-07-14 | $21.90 | $27.93 | 5,300 |
| 2026-07-13 | $21.55 | $27.48 | 1,200 |
| 2026-07-10 | $21.55 | $27.48 | 0 |
| 2026-07-09 | $21.55 | $27.48 | 6,800 |
| 2026-07-08 | $21.55 | $27.48 | 0 |
| 2026-07-07 | $21.55 | $27.48 | 3,200 |
| 2026-07-06 | $21.59 | $27.53 | 900 |
| 2026-07-02 | $21.47 | $27.38 | 500 |
| 2026-07-01 | $21.58 | $27.52 | 0 |
| 2026-06-30 | $21.58 | $27.52 | 700 |
| 2026-06-29 | $21.62 | $27.57 | 100 |
| 2026-06-26 | $21.70 | $27.67 | 100 |
| 2026-06-25 | $21.97 | $27.31 | 4,100 |
| 2026-06-24 | $21.85 | $27.16 | 1,100 |
| 2026-06-23 | $21.89 | $27.21 | 300 |
| 2026-06-22 | $21.90 | $27.23 | 1,200 |
| 2026-06-18 | $21.75 | $27.04 | 6,600 |
| 2026-06-17 | $21.72 | $27.00 | 600 |
| 2026-06-16 | $21.72 | $27.00 | 500 |
| 2026-06-15 | $21.47 | $26.69 | 0 |
| 2026-06-12 | $21.47 | $26.69 | 19,700 |
| 2026-06-11 | $21.49 | $26.72 | 100 |
| 2026-06-10 | $21.50 | $26.73 | 0 |
| 2026-06-09 | $21.50 | $26.73 | 4,300 |
| 2026-06-08 | $21.15 | $26.29 | 1,700 |
| 2026-06-05 | $21.20 | $26.36 | 0 |
| 2026-06-04 | $21.20 | $26.36 | 1,600 |
| 2026-06-03 | $20.70 | $25.73 | 0 |
| 2026-06-02 | $20.70 | $25.73 | 14,900 |
| 2026-06-01 | $20.73 | $25.77 | 0 |
| 2026-05-29 | $20.73 | $25.77 | 4,500 |
| 2026-05-28 | $20.83 | $25.90 | 0 |
| 2026-05-27 | $20.83 | $25.90 | 0 |
| 2026-05-26 | $20.83 | $25.90 | 1,800 |
| 2026-05-22 | $20.65 | $25.67 | 0 |
| 2026-05-21 | $20.65 | $25.67 | 11,200 |
| 2026-05-20 | $20.60 | $25.61 | 9,400 |
| 2026-05-19 | $20.30 | $25.24 | 0 |
| 2026-05-18 | $20.30 | $25.24 | 600 |
| 2026-05-15 | $20.30 | $25.24 | 900 |
| 2026-05-14 | $20.30 | $25.24 | 700 |
| 2026-05-13 | $20.30 | $25.24 | 1,100 |
| 2026-05-12 | $20.36 | $25.31 | 1,600 |
| 2026-05-11 | $20.35 | $25.30 | 1,300 |
| 2026-05-08 | $20.38 | $25.34 | 0 |
| 2026-05-07 | $20.38 | $25.34 | 2,000 |
| 2026-05-06 | $20.25 | $25.18 | 11,500 |
| 2026-05-05 | $20.20 | $25.11 | 7,400 |
| 2026-05-04 | $20.00 | $24.86 | 0 |
| 2026-05-01 | $20.00 | $24.86 | 5,600 |
| 2026-04-30 | $19.92 | $24.77 | 0 |
| 2026-04-29 | $19.92 | $24.77 | 0 |
| 2026-04-28 | $19.92 | $24.77 | 0 |
| 2026-04-27 | $19.92 | $24.77 | 5,500 |
| 2026-04-24 | $19.93 | $24.78 | 0 |
| 2026-04-23 | $19.93 | $24.78 | 0 |
| 2026-04-22 | $19.93 | $24.78 | 0 |
| 2026-04-21 | $19.93 | $24.78 | 300 |
| 2026-04-20 | $19.93 | $24.78 | 0 |
| 2026-04-17 | $19.93 | $24.78 | 1,300 |
| 2026-04-16 | $19.92 | $24.77 | 0 |
| 2026-04-15 | $19.92 | $24.77 | 0 |
| 2026-04-14 | $19.92 | $24.77 | 0 |
| 2026-04-13 | $19.92 | $24.77 | 0 |
| 2026-04-10 | $19.92 | $24.77 | 5,300 |
| 2026-04-09 | $19.93 | $24.78 | 7,700 |
| 2026-04-08 | $19.64 | $24.42 | 0 |
| 2026-04-07 | $19.64 | $24.42 | 0 |
| 2026-04-06 | $19.64 | $24.42 | 0 |
| 2026-04-02 | $19.64 | $24.42 | 0 |
| 2026-04-01 | $19.64 | $24.42 | 1,100 |
| 2026-03-31 | $19.50 | $24.24 | 0 |
| 2026-03-30 | $19.50 | $24.24 | 3,400 |
| 2026-03-27 | $19.55 | $24.31 | 0 |
| 2026-03-26 | $19.55 | $24.31 | 500 |
| 2026-03-25 | $19.55 | $24.31 | 0 |
| 2026-03-24 | $19.55 | $24.31 | 27,400 |
| 2026-03-23 | $19.58 | $24.34 | 500 |
| 2026-03-20 | $19.60 | $24.37 | 1,400 |
| 2026-03-19 | $19.70 | $24.49 | 129,700 |
| 2026-03-18 | $19.70 | $24.49 | 1,300 |
| 2026-03-17 | $19.75 | $24.55 | 0 |
| 2026-03-16 | $19.75 | $24.55 | 1,600 |
| 2026-03-13 | $19.93 | $24.78 | 0 |
| 2026-03-12 | $19.93 | $24.78 | 0 |
| 2026-03-11 | $19.93 | $24.78 | 0 |
| 2026-03-10 | $19.93 | $24.78 | 4,000 |
| 2026-03-09 | $19.89 | $24.73 | 400 |
| 2026-03-06 | $20.05 | $24.93 | 1,200 |
| 2026-03-05 | $20.30 | $25.24 | 0 |
| 2026-03-04 | $20.30 | $25.24 | 400 |
| 2026-03-03 | $20.38 | $25.34 | 0 |
| 2026-03-02 | $20.38 | $25.34 | 0 |
| 2026-02-27 | $20.38 | $25.34 | 0 |
| 2026-02-26 | $20.38 | $25.34 | 0 |
| 2026-02-25 | $20.38 | $25.34 | 0 |
| 2026-02-24 | $20.38 | $25.34 | 1,400 |
| 2026-02-23 | $20.10 | $24.99 | 6,100 |
| 2026-02-20 | $20.38 | $25.34 | 1,600 |
| 2026-02-19 | $19.79 | $24.60 | 2,900 |
| 2026-02-18 | $19.80 | $24.62 | 6,000 |
| 2026-02-17 | $19.83 | $24.65 | 0 |
| 2026-02-13 | $19.83 | $24.65 | 0 |
| 2026-02-12 | $19.83 | $24.65 | 1,700 |
| 2026-02-11 | $19.85 | $24.68 | 100 |
| 2026-02-10 | $19.84 | $24.67 | 900 |
| 2026-02-09 | $19.85 | $24.68 | 0 |
| 2026-02-06 | $19.85 | $24.68 | 4,000 |
| 2026-02-05 | $19.41 | $24.13 | 800 |
| 2026-02-04 | $19.39 | $24.11 | 6,800 |
| 2026-02-03 | $18.94 | $23.55 | 400 |
| 2026-02-02 | $18.65 | $23.19 | 1,600 |
| 2026-01-30 | $18.60 | $23.12 | 5,100 |
| 2026-01-29 | $18.60 | $23.12 | 26,100 |
| 2026-01-28 | $18.60 | $23.12 | 500 |
| 2026-01-27 | $18.64 | $23.17 | 8,100 |
| 2026-01-26 | $18.96 | $23.57 | 0 |
| 2026-01-23 | $18.96 | $23.57 | 0 |
| 2026-01-22 | $18.96 | $23.57 | 5,400 |
| 2026-01-21 | $18.44 | $22.93 | 8,900 |
| 2026-01-20 | $18.44 | $22.93 | 400 |
| 2026-01-16 | $18.48 | $22.97 | 200 |
| 2026-01-15 | $18.25 | $22.69 | 22,600 |
| 2026-01-14 | $18.20 | $22.63 | 700 |
| 2026-01-13 | $18.20 | $22.63 | 0 |
| 2026-01-12 | $18.20 | $22.63 | 0 |
| 2026-01-09 | $18.20 | $22.63 | 0 |
| 2026-01-08 | $18.20 | $22.63 | 2,200 |
| 2026-01-07 | $18.19 | $22.61 | 0 |
| 2026-01-06 | $18.19 | $22.61 | 0 |
| 2026-01-05 | $18.19 | $22.61 | 6,500 |
| 2026-01-02 | $18.20 | $22.63 | 0 |