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
- 1999-01-05 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 | — | — | — | $17.42 | 3,293 |
| 2026-09-03 | — | — | — | $17.25 | 5,221 |
| 2026-09-02 | — | — | — | $16.90 | 4,662 |
| 2026-09-01 | — | — | — | $16.71 | 11,094 |
| 2026-08-31 | — | — | — | $17.26 | 2,269 |
| 2026-08-28 | — | — | — | $16.85 | 6,628 |
| 2026-08-27 | $16.81 | $16.81 | 60,600 | $17.58 | 2,181 |
| 2026-08-26 | $17.29 | $17.29 | 71,200 | $17.41 | 4,506 |
| 2026-08-25 | $17.44 | $17.44 | 84,500 | $17.40 | 3,132 |
| 2026-08-24 | $17.46 | $17.46 | 81,300 | $17.69 | 3,151 |
| 2026-08-21 | $17.50 | $17.50 | 197,100 | $17.46 | 4,926 |
| 2026-08-20 | $17.44 | $17.44 | 64,500 | $17.42 | 2,657 |
| 2026-08-19 | $17.44 | $17.44 | 114,100 | $17.53 | 5,151 |
| 2026-08-18 | $17.55 | $17.55 | 120,600 | $17.68 | 5,296 |
| 2026-08-17 | $17.55 | $17.55 | 74,000 | $17.60 | 2,612 |
| 2026-08-14 | $17.55 | $17.55 | 99,500 | $17.48 | 5,476 |
| 2026-08-13 | $17.51 | $17.51 | 143,200 | $17.54 | 10,943 |
| 2026-08-12 | $17.25 | $17.25 | 71,700 | $17.54 | 2,770 |
| 2026-08-11 | $17.34 | $17.34 | 97,600 | $17.40 | 8,869 |
| 2026-08-10 | $17.35 | $17.35 | 155,800 | $16.74 | 13,537 |
| 2026-08-07 | $16.59 | $16.59 | 97,300 | $17.78 | 3,850 |
| 2026-08-06 | $17.81 | $17.81 | 46,800 | $18.19 | 2,066 |
| 2026-08-05 | $18.18 | $18.18 | 56,700 | $18.31 | 4,347 |
| 2026-08-04 | $18.37 | $18.37 | 97,700 | $18.47 | 5,892 |
| 2026-08-03 | $18.37 | $18.37 | 110,700 | $18.52 | 14,262 |
| 2026-07-31 | $18.40 | $18.40 | 87,700 | $18.42 | 4,601 |
| 2026-07-30 | $18.24 | $18.24 | 126,200 | $18.91 | 3,292 |
| 2026-07-29 | $18.70 | $18.70 | 162,600 | $19.00 | 6,751 |
| 2026-07-28 | $18.80 | $18.80 | 337,900 | $18.69 | 22,128 |
| 2026-07-27 | $18.50 | $18.50 | 121,500 | $18.37 | 8,363 |
| 2026-07-24 | $18.30 | $18.30 | 164,400 | $18.06 | 12,836 |
| 2026-07-23 | $17.95 | $17.95 | 112,500 | $17.88 | 13,456 |
| 2026-07-22 | $17.81 | $17.81 | 62,800 | $17.91 | 4,737 |
| 2026-07-21 | $17.93 | $17.93 | 98,500 | $18.00 | 4,347 |
| 2026-07-20 | $17.97 | $17.97 | 83,800 | $18.12 | 3,342 |
| 2026-07-17 | $18.30 | $18.30 | 136,900 | — | — |
| 2026-07-16 | $18.62 | $18.62 | 227,500 | — | — |
| 2026-07-15 | $18.30 | $18.30 | 157,000 | — | — |
| 2026-07-14 | $18.18 | $18.18 | 164,100 | — | — |
| 2026-07-13 | $18.18 | $18.18 | 177,200 | — | — |
| 2026-07-10 | $18.17 | $18.17 | 289,100 | — | — |
| 2026-07-09 | $17.97 | $17.97 | 144,700 | — | — |
| 2026-07-08 | $17.61 | $17.61 | 115,000 | — | — |
| 2026-07-07 | $17.70 | $17.70 | 105,900 | — | — |
| 2026-07-06 | $17.80 | $17.80 | 146,000 | — | — |
| 2026-07-02 | $17.82 | $17.82 | 129,900 | — | — |
| 2026-07-01 | $18.00 | $18.00 | 248,400 | — | — |
| 2026-06-30 | $17.94 | $17.94 | 248,400 | — | — |
| 2026-06-29 | $17.67 | $17.67 | 287,400 | — | — |
| 2026-06-26 | $17.72 | $17.72 | 2,154,100 | — | — |
| 2026-06-25 | $17.94 | $17.94 | 111,100 | — | — |
| 2026-06-24 | $17.93 | $17.93 | 207,400 | — | — |
| 2026-06-23 | $18.00 | $18.00 | 266,500 | — | — |
| 2026-06-22 | $17.83 | $17.83 | 487,000 | — | — |
| 2026-06-18 | $18.40 | $18.40 | 1,400,900 | — | — |
| 2026-06-17 | $18.16 | $18.16 | 363,500 | — | — |
| 2026-06-16 | $18.21 | $18.21 | 367,400 | — | — |
| 2026-06-15 | $18.03 | $18.03 | 189,700 | — | — |
| 2026-06-12 | $18.10 | $18.10 | 157,200 | — | — |
| 2026-06-11 | $17.87 | $17.87 | 172,000 | — | — |
| 2026-06-10 | $17.83 | $17.83 | 176,500 | — | — |
| 2026-06-09 | $17.61 | $17.61 | 138,300 | — | — |
| 2026-06-08 | $17.44 | $17.44 | 159,500 | — | — |
| 2026-06-05 | $17.25 | $17.25 | 104,100 | — | — |
| 2026-06-04 | $17.10 | $17.10 | 65,700 | — | — |
| 2026-06-03 | $17.05 | $17.05 | 169,700 | — | — |
| 2026-06-02 | $17.13 | $17.13 | 65,200 | — | — |
| 2026-06-01 | $17.13 | $17.13 | 54,800 | — | — |
| 2026-05-29 | $17.20 | $17.20 | 136,000 | — | — |
| 2026-05-28 | $17.20 | $17.20 | 58,400 | — | — |
| 2026-05-27 | $17.20 | $17.20 | 86,700 | — | — |
| 2026-05-26 | $17.29 | $17.29 | 131,300 | — | — |
| 2026-05-22 | $17.43 | $17.43 | 54,500 | — | — |
| 2026-05-21 | $17.47 | $17.47 | 65,600 | — | — |
| 2026-05-20 | $17.51 | $17.51 | 29,100 | — | — |
| 2026-05-19 | $17.55 | $17.55 | 51,000 | — | — |
| 2026-05-18 | $17.68 | $17.68 | 27,400 | — | — |
| 2026-05-15 | $17.69 | $17.69 | 36,400 | — | — |
| 2026-05-14 | $17.79 | $17.79 | 38,500 | — | — |
| 2026-05-13 | $17.74 | $17.74 | 40,500 | — | — |
| 2026-05-12 | $17.80 | $17.80 | 50,900 | — | — |
| 2026-05-11 | $17.85 | $17.85 | 116,100 | — | — |
| 2026-05-08 | $17.76 | $17.76 | 55,600 | — | — |
| 2026-05-07 | $17.72 | $17.72 | 60,000 | — | — |
| 2026-05-06 | $17.45 | $17.45 | 66,700 | — | — |
| 2026-05-05 | $17.14 | $17.14 | 85,000 | — | — |
| 2026-05-04 | $17.04 | $17.04 | 54,200 | — | — |
| 2026-05-01 | $17.04 | $17.04 | 51,600 | — | — |
| 2026-04-30 | $16.64 | $16.64 | 35,000 | — | — |
| 2026-04-29 | $15.93 | $15.93 | 27,500 | — | — |
| 2026-04-28 | $15.85 | $15.85 | 16,300 | — | — |
| 2026-04-27 | $15.82 | $15.82 | 21,000 | — | — |
| 2026-04-24 | $15.50 | $15.50 | 27,300 | — | — |
| 2026-04-23 | $15.75 | $15.75 | 25,500 | — | — |
| 2026-04-22 | $15.95 | $15.95 | 22,200 | — | — |
| 2026-04-21 | $15.16 | $15.16 | 1,900 | — | — |
| 2026-04-20 | $15.25 | $15.25 | 2,500 | — | — |
| 2026-04-17 | $15.35 | $15.35 | 7,000 | — | — |
| 2026-04-16 | $15.30 | $15.30 | 13,400 | — | — |
| 2026-04-15 | $15.30 | $15.30 | 0 | — | — |
| 2026-04-14 | $15.30 | $15.30 | 1,600 | — | — |
| 2026-04-13 | $15.30 | $15.30 | 800 | — | — |
| 2026-04-10 | $15.47 | $15.47 | 1,100 | — | — |
| 2026-04-09 | $15.47 | $15.47 | 8,600 | — | — |
| 2026-04-08 | $15.55 | $15.55 | 8,700 | — | — |
| 2026-04-07 | $15.59 | $15.59 | 2,400 | — | — |
| 2026-04-06 | $15.70 | $15.70 | 8,300 | — | — |
| 2026-04-02 | $15.70 | $15.70 | 4,600 | — | — |
| 2026-04-01 | $15.75 | $15.75 | 20,300 | — | — |
| 2026-03-31 | $15.89 | $15.89 | 4,200 | — | — |
| 2026-03-30 | $15.90 | $15.90 | 1,100 | — | — |
| 2026-03-27 | $15.90 | $15.90 | 1,300 | — | — |
| 2026-03-26 | $15.85 | $15.85 | 12,600 | — | — |
| 2026-03-25 | $15.85 | $15.85 | 40,200 | — | — |
| 2026-03-24 | $14.15 | $14.15 | 6,000 | — | — |
| 2026-03-23 | $14.15 | $14.15 | 4,100 | — | — |
| 2026-03-20 | $14.14 | $14.14 | 0 | — | — |
| 2026-03-19 | $14.14 | $14.14 | 200 | — | — |
| 2026-03-18 | $14.14 | $14.14 | 500 | — | — |
| 2026-03-17 | $14.15 | $14.15 | 1,100 | — | — |
| 2026-03-16 | $14.09 | $14.09 | 0 | — | — |
| 2026-03-13 | $14.09 | $14.09 | 1,700 | — | — |
| 2026-03-12 | $14.09 | $14.09 | 0 | — | — |
| 2026-03-11 | $14.09 | $14.09 | 1,600 | — | — |
| 2026-03-10 | $13.90 | $13.90 | 25,400 | — | — |
| 2026-03-09 | $13.90 | $13.90 | 200 | — | — |
| 2026-03-06 | $14.00 | $14.00 | 0 | — | — |
| 2026-03-05 | $14.00 | $14.00 | 9,300 | — | — |
| 2026-03-04 | $14.00 | $14.00 | 5,500 | — | — |
| 2026-03-03 | $13.95 | $13.95 | 600 | — | — |
| 2026-03-02 | $13.99 | $13.99 | 14,500 | — | — |
| 2026-02-27 | $14.15 | $14.15 | 8,000 | — | — |
| 2026-02-26 | $13.94 | $13.94 | 210 | — | — |
| 2026-02-25 | $13.94 | $13.94 | 0 | — | — |
| 2026-02-24 | $13.94 | $13.94 | 1,785 | — | — |
| 2026-02-23 | $13.95 | $13.95 | 17,955 | — | — |
| 2026-02-20 | $13.94 | $13.94 | 105 | — | — |
| 2026-02-19 | $14.00 | $14.00 | 7,665 | — | — |
| 2026-02-18 | $14.00 | $14.00 | 7,140 | — | — |
| 2026-02-17 | $14.00 | $14.00 | 945 | — | — |
| 2026-02-13 | $14.00 | $14.00 | 105 | — | — |
| 2026-02-12 | $13.90 | $13.90 | 735 | — | — |
| 2026-02-11 | $13.90 | $13.90 | 2,625 | — | — |
| 2026-02-10 | $13.65 | $13.65 | 6,825 | — | — |
| 2026-02-09 | $13.66 | $13.66 | 0 | — | — |
| 2026-02-06 | $13.66 | $13.66 | 5,355 | — | — |
| 2026-02-05 | $13.56 | $13.56 | 1,260 | — | — |
| 2026-02-04 | $13.34 | $13.34 | 12,180 | — | — |
| 2026-02-03 | $13.30 | $13.30 | 2,415 | — | — |
| 2026-02-02 | $13.26 | $13.26 | 420 | — | — |
| 2026-01-30 | $12.95 | $12.95 | 630 | — | — |
| 2026-01-29 | $12.98 | $12.98 | 2,100 | — | — |
| 2026-01-28 | $12.93 | $12.93 | 4,515 | — | — |
| 2026-01-27 | $12.94 | $12.94 | 1,155 | — | — |
| 2026-01-26 | $12.94 | $12.94 | 0 | — | — |
| 2026-01-23 | $12.94 | $12.94 | 420 | — | — |
| 2026-01-22 | $12.95 | $12.95 | 105 | — | — |
| 2026-01-21 | $12.92 | $12.92 | 2,730 | — | — |
| 2026-01-20 | $12.86 | $12.86 | 735 | — | — |
| 2026-01-16 | $12.86 | $12.86 | 9,555 | — | — |
| 2026-01-15 | $12.84 | $12.84 | 7,245 | — | — |
| 2026-01-14 | $12.78 | $12.78 | 2,520 | — | — |
| 2026-01-13 | $12.78 | $12.78 | 315 | — | — |
| 2026-01-12 | $12.78 | $12.78 | 28,245 | — | — |
| 2026-01-09 | $12.76 | $12.76 | 1,785 | — | — |
| 2026-01-08 | $12.76 | $12.76 | 15,330 | — | — |
| 2026-01-07 | $12.73 | $12.73 | 1,995 | — | — |
| 2026-01-06 | $12.75 | $12.75 | 3,255 | — | — |
| 2026-01-05 | $12.76 | $12.76 | 6,090 | — | — |
| 2026-01-02 | $12.72 | $12.72 | 630 | — | — |