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
- 2009-05-27 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $17.02 | 35 |
| 2026-09-02 | — | — | — | $17.20 | 30 |
| 2026-09-01 | — | — | — | $16.99 | 859 |
| 2026-08-31 | — | — | — | $17.28 | 917 |
| 2026-08-28 | — | — | — | $17.28 | 339 |
| 2026-08-27 | $17.23 | $40.95 | 13,500 | $17.24 | 103 |
| 2026-08-26 | $17.27 | $41.05 | 29,800 | — | — |
| 2026-08-25 | $17.26 | $41.02 | 15,000 | $17.28 | 100 |
| 2026-08-24 | $17.28 | $41.07 | 14,300 | $17.47 | 221 |
| 2026-08-21 | $17.50 | $41.59 | 28,000 | $17.39 | 100 |
| 2026-08-20 | $17.40 | $41.36 | 18,700 | $17.42 | 96 |
| 2026-08-19 | $17.31 | $41.14 | 53,000 | $17.35 | 3,159 |
| 2026-08-18 | $17.49 | $41.57 | 48,100 | $17.20 | 100 |
| 2026-08-17 | $17.44 | $41.45 | 32,000 | $17.44 | 200 |
| 2026-08-14 | $17.40 | $41.36 | 21,800 | — | — |
| 2026-08-13 | $17.53 | $41.50 | 24,200 | $17.41 | 575 |
| 2026-08-12 | $17.54 | $41.53 | 26,700 | $17.42 | 666 |
| 2026-08-11 | $17.54 | $41.53 | 18,500 | $17.58 | 211 |
| 2026-08-10 | $17.44 | $41.29 | 5,700 | — | — |
| 2026-08-07 | $17.52 | $41.48 | 21,100 | $17.51 | 300 |
| 2026-08-06 | $17.50 | $41.43 | 15,100 | $17.69 | 404 |
| 2026-08-05 | $17.43 | $41.27 | 14,100 | — | — |
| 2026-08-04 | $17.44 | $41.29 | 43,600 | $17.43 | 600 |
| 2026-08-03 | $17.46 | $41.34 | 20,500 | $17.37 | 200 |
| 2026-07-31 | $17.29 | $40.94 | 23,400 | $17.33 | 785 |
| 2026-07-30 | $17.25 | $40.84 | 41,500 | $17.21 | 2,602 |
| 2026-07-29 | $17.31 | $40.98 | 26,100 | $17.19 | 300 |
| 2026-07-28 | $17.24 | $40.82 | 18,500 | $17.14 | 718 |
| 2026-07-27 | $17.07 | $40.42 | 13,300 | $17.24 | 100 |
| 2026-07-24 | $17.07 | $40.42 | 10,500 | $17.20 | 300 |
| 2026-07-23 | $16.96 | $40.15 | 53,300 | $17.17 | 7,149 |
| 2026-07-22 | $17.13 | $40.56 | 8,600 | $17.32 | 889 |
| 2026-07-21 | $17.26 | $40.86 | 52,700 | $17.40 | 3,275 |
| 2026-07-20 | $17.38 | $41.15 | 4,900 | $17.40 | 240 |
| 2026-07-17 | $17.41 | $41.22 | 9,400 | — | — |
| 2026-07-16 | $17.48 | $41.39 | 64,500 | — | — |
| 2026-07-15 | $17.45 | $41.31 | 15,900 | — | — |
| 2026-07-14 | $17.50 | $41.27 | 19,600 | — | — |
| 2026-07-13 | $17.47 | $41.20 | 31,600 | — | — |
| 2026-07-10 | $17.34 | $40.89 | 22,900 | — | — |
| 2026-07-09 | $17.43 | $41.11 | 21,200 | — | — |
| 2026-07-08 | $17.42 | $41.08 | 19,000 | — | — |
| 2026-07-07 | $17.46 | $41.18 | 44,200 | — | — |
| 2026-07-06 | $17.60 | $41.51 | 27,400 | — | — |
| 2026-07-02 | $17.61 | $41.53 | 23,400 | — | — |
| 2026-07-01 | $17.71 | $41.77 | 31,900 | — | — |
| 2026-06-30 | $17.62 | $41.56 | 32,900 | — | — |
| 2026-06-29 | $17.70 | $41.74 | 57,400 | — | — |
| 2026-06-26 | $17.67 | $41.67 | 47,700 | — | — |
| 2026-06-25 | $17.44 | $41.13 | 12,100 | — | — |
| 2026-06-24 | $17.38 | $40.99 | 16,100 | — | — |
| 2026-06-23 | $17.34 | $40.89 | 9,600 | — | — |
| 2026-06-22 | $17.38 | $40.99 | 32,100 | — | — |
| 2026-06-18 | $17.27 | $40.73 | 10,700 | — | — |
| 2026-06-17 | $17.25 | $40.68 | 11,300 | — | — |
| 2026-06-16 | $17.26 | $40.71 | 46,900 | — | — |
| 2026-06-15 | $17.33 | $40.87 | 33,700 | — | — |
| 2026-06-12 | $17.24 | $40.50 | 37,400 | — | — |
| 2026-06-11 | $17.25 | $40.52 | 36,400 | — | — |
| 2026-06-10 | $17.10 | $40.17 | 44,700 | — | — |
| 2026-06-09 | $17.06 | $40.08 | 51,100 | — | — |
| 2026-06-08 | $16.86 | $39.61 | 28,200 | — | — |
| 2026-06-05 | $16.90 | $39.70 | 53,100 | — | — |
| 2026-06-04 | $16.89 | $39.68 | 39,800 | — | — |
| 2026-06-03 | $16.84 | $39.56 | 47,000 | — | — |
| 2026-06-02 | $16.92 | $39.75 | 38,500 | — | — |
| 2026-06-01 | $16.94 | $39.79 | 55,600 | — | — |
| 2026-05-29 | $17.16 | $40.31 | 30,500 | — | — |
| 2026-05-28 | $17.16 | $40.31 | 37,600 | — | — |
| 2026-05-27 | $17.17 | $40.33 | 177,900 | — | — |
| 2026-05-26 | $16.80 | $39.46 | 33,800 | — | — |
| 2026-05-22 | $16.73 | $39.30 | 12,900 | — | — |
| 2026-05-21 | $16.67 | $39.16 | 68,500 | — | — |
| 2026-05-20 | $16.73 | $39.30 | 33,600 | — | — |
| 2026-05-19 | $16.64 | $39.09 | 33,700 | — | — |
| 2026-05-18 | $16.78 | $39.42 | 32,800 | — | — |
| 2026-05-15 | $16.84 | $39.56 | 28,900 | — | — |
| 2026-05-14 | $17.02 | $39.82 | 14,500 | — | — |
| 2026-05-13 | $17.05 | $39.89 | 11,300 | — | — |
| 2026-05-12 | $17.01 | $39.80 | 11,300 | — | — |
| 2026-05-11 | $17.11 | $40.03 | 25,000 | — | — |
| 2026-05-08 | $17.05 | $39.89 | 36,200 | — | — |
| 2026-05-07 | $17.05 | $39.89 | 31,400 | — | — |
| 2026-05-06 | $17.07 | $39.94 | 49,400 | — | — |
| 2026-05-05 | $17.03 | $39.85 | 18,200 | — | — |
| 2026-05-04 | $16.96 | $39.68 | 26,600 | — | — |
| 2026-05-01 | $17.08 | $39.96 | 18,300 | — | — |
| 2026-04-30 | $17.07 | $39.94 | 17,000 | — | — |
| 2026-04-29 | $16.95 | $39.66 | 33,700 | — | — |
| 2026-04-28 | $16.95 | $39.66 | 32,800 | — | — |
| 2026-04-27 | $17.03 | $39.85 | 39,100 | — | — |
| 2026-04-24 | $17.13 | $40.08 | 28,400 | — | — |
| 2026-04-23 | $17.20 | $40.24 | 33,600 | — | — |
| 2026-04-22 | $17.15 | $40.13 | 34,400 | — | — |
| 2026-04-21 | $17.18 | $40.20 | 19,000 | — | — |
| 2026-04-20 | $17.30 | $40.48 | 39,500 | — | — |
| 2026-04-17 | $17.19 | $40.22 | 15,700 | — | — |
| 2026-04-16 | $17.05 | $39.89 | 25,600 | — | — |
| 2026-04-15 | $16.99 | $39.75 | 19,900 | — | — |
| 2026-04-14 | $17.13 | $39.92 | 32,700 | — | — |
| 2026-04-13 | $17.11 | $39.87 | 20,600 | — | — |
| 2026-04-10 | $17.09 | $39.83 | 14,700 | — | — |
| 2026-04-09 | $17.12 | $39.90 | 10,700 | — | — |
| 2026-04-08 | $17.06 | $39.76 | 31,100 | — | — |
| 2026-04-07 | $16.83 | $39.22 | 56,900 | — | — |
| 2026-04-06 | $16.79 | $39.13 | 23,200 | — | — |
| 2026-04-02 | $16.86 | $39.29 | 19,500 | — | — |
| 2026-04-01 | $17.03 | $39.69 | 50,600 | — | — |
| 2026-03-31 | $17.12 | $39.90 | 31,400 | — | — |
| 2026-03-30 | $16.53 | $38.52 | 84,400 | — | — |
| 2026-03-27 | $16.91 | $39.41 | 26,400 | — | — |
| 2026-03-26 | $17.05 | $39.73 | 36,300 | — | — |
| 2026-03-25 | $17.22 | $40.13 | 97,300 | — | — |
| 2026-03-24 | $17.10 | $39.85 | 27,100 | — | — |
| 2026-03-23 | $17.40 | $40.55 | 15,400 | — | — |
| 2026-03-20 | $17.50 | $40.78 | 22,400 | — | — |
| 2026-03-19 | $17.71 | $41.27 | 29,400 | — | — |
| 2026-03-18 | $17.63 | $41.09 | 12,800 | — | — |
| 2026-03-17 | $17.77 | $41.41 | 29,100 | — | — |
| 2026-03-16 | $17.73 | $41.32 | 5,400 | — | — |
| 2026-03-13 | $17.74 | $41.18 | 19,300 | — | — |
| 2026-03-12 | $17.76 | $41.23 | 22,900 | — | — |
| 2026-03-11 | $17.71 | $41.11 | 13,300 | — | — |
| 2026-03-10 | $17.90 | $41.55 | 23,600 | — | — |
| 2026-03-09 | $17.88 | $41.51 | 36,400 | — | — |
| 2026-03-06 | $17.84 | $41.42 | 24,600 | — | — |
| 2026-03-05 | $17.51 | $40.65 | 43,500 | — | — |
| 2026-03-04 | $17.68 | $41.04 | 12,900 | — | — |
| 2026-03-03 | $17.48 | $40.58 | 24,500 | — | — |
| 2026-03-02 | $17.50 | $40.63 | 18,600 | — | — |
| 2026-02-27 | $17.40 | $40.39 | 39,300 | — | — |
| 2026-02-26 | $17.43 | $40.46 | 37,500 | — | — |
| 2026-02-25 | $17.35 | $40.28 | 24,400 | — | — |
| 2026-02-24 | $17.37 | $40.32 | 53,000 | — | — |
| 2026-02-23 | $17.31 | $40.19 | 25,900 | — | — |
| 2026-02-20 | $17.32 | $40.21 | 15,800 | — | — |
| 2026-02-19 | $17.41 | $40.42 | 31,900 | — | — |
| 2026-02-18 | $17.44 | $40.49 | 26,400 | — | — |
| 2026-02-17 | $17.54 | $40.72 | 17,000 | — | — |
| 2026-02-13 | $17.67 | $40.86 | 25,000 | — | — |
| 2026-02-12 | $17.44 | $40.33 | 16,700 | — | — |
| 2026-02-11 | $17.40 | $40.24 | 19,800 | — | — |
| 2026-02-10 | $17.46 | $40.38 | 25,400 | — | — |
| 2026-02-09 | $17.35 | $40.12 | 53,400 | — | — |
| 2026-02-06 | $17.31 | $40.03 | 32,700 | — | — |
| 2026-02-05 | $17.35 | $40.12 | 47,900 | — | — |
| 2026-02-04 | $17.36 | $40.15 | 44,500 | — | — |
| 2026-02-03 | $17.53 | $40.54 | 49,600 | — | — |
| 2026-02-02 | $17.47 | $40.40 | 35,300 | — | — |
| 2026-01-30 | $17.59 | $40.68 | 12,100 | — | — |
| 2026-01-29 | $17.70 | $40.93 | 30,600 | — | — |
| 2026-01-28 | $17.66 | $40.84 | 36,200 | — | — |
| 2026-01-27 | $17.49 | $40.45 | 38,300 | — | — |
| 2026-01-26 | $17.48 | $40.42 | 24,100 | — | — |
| 2026-01-23 | $17.70 | $40.93 | 25,400 | — | — |
| 2026-01-22 | $17.74 | $41.02 | 46,800 | — | — |
| 2026-01-21 | $17.53 | $40.54 | 49,100 | — | — |
| 2026-01-20 | $17.34 | $40.10 | 29,300 | — | — |
| 2026-01-16 | $17.47 | $40.40 | 27,600 | — | — |
| 2026-01-15 | $17.49 | $40.45 | 45,500 | — | — |
| 2026-01-14 | $17.28 | $39.80 | 25,300 | — | — |
| 2026-01-13 | $17.35 | $39.97 | 35,700 | — | — |
| 2026-01-12 | $17.18 | $39.57 | 14,500 | — | — |
| 2026-01-09 | $17.31 | $39.87 | 13,100 | — | — |
| 2026-01-08 | $17.22 | $39.67 | 48,200 | — | — |
| 2026-01-07 | $17.20 | $39.62 | 67,400 | — | — |
| 2026-01-06 | $17.05 | $39.27 | 23,700 | — | — |
| 2026-01-05 | $16.93 | $39.00 | 24,000 | — | — |
| 2026-01-02 | $16.95 | $39.04 | 9,500 | — | — |