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
- 2014-12-11 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 | — | — | — | $17.37 | 43,745 |
| 2026-09-03 | — | — | — | $17.65 | 53,340 |
| 2026-09-02 | — | — | — | $16.86 | 30,983 |
| 2026-09-01 | — | — | — | $17.23 | 80,109 |
| 2026-08-31 | — | — | — | $17.57 | 83,445 |
| 2026-08-28 | — | — | — | $18.44 | 63,079 |
| 2026-08-27 | $18.45 | $18.45 | 750,400 | $18.30 | 47,590 |
| 2026-08-26 | $18.36 | $18.36 | 751,600 | $18.31 | 41,167 |
| 2026-08-25 | $18.26 | $18.26 | 995,000 | $18.47 | 50,000 |
| 2026-08-24 | $18.25 | $18.25 | 1,287,200 | $18.39 | 53,261 |
| 2026-08-21 | $18.42 | $18.42 | 732,800 | $18.31 | 36,585 |
| 2026-08-20 | $17.97 | $17.97 | 1,371,200 | $18.69 | 70,947 |
| 2026-08-19 | $18.56 | $18.56 | 1,601,600 | $18.83 | 99,186 |
| 2026-08-18 | $18.57 | $18.57 | 927,400 | $18.92 | 59,883 |
| 2026-08-17 | $19.19 | $19.19 | 917,300 | $19.45 | 68,089 |
| 2026-08-14 | $19.57 | $19.57 | 853,700 | $19.62 | 65,008 |
| 2026-08-13 | $19.65 | $19.65 | 1,015,500 | $19.71 | 91,626 |
| 2026-08-12 | $19.49 | $19.49 | 1,245,600 | $19.56 | 75,566 |
| 2026-08-11 | $19.23 | $19.23 | 598,800 | $19.66 | 29,037 |
| 2026-08-10 | $19.44 | $19.44 | 926,800 | $19.24 | 41,975 |
| 2026-08-07 | $19.37 | $19.37 | 1,137,300 | $19.74 | 75,740 |
| 2026-08-06 | $19.71 | $19.71 | 1,259,200 | $20.39 | 66,176 |
| 2026-08-05 | $20.42 | $20.42 | 1,749,600 | $20.88 | 113,114 |
| 2026-08-04 | $20.88 | $20.88 | 2,050,400 | $20.58 | 132,825 |
| 2026-08-03 | $20.44 | $20.44 | 1,955,100 | $19.27 | 125,758 |
| 2026-07-31 | $19.14 | $19.14 | 1,241,400 | $19.39 | 75,089 |
| 2026-07-30 | $19.33 | $19.33 | 1,093,200 | $18.78 | 67,492 |
| 2026-07-29 | $18.53 | $18.53 | 2,103,200 | $18.82 | 180,474 |
| 2026-07-28 | $18.95 | $18.95 | 3,474,900 | $19.57 | 238,595 |
| 2026-07-27 | $18.75 | $18.75 | 4,140,700 | $18.75 | 215,075 |
| 2026-07-24 | $18.06 | $18.06 | 1,311,600 | $17.98 | 79,130 |
| 2026-07-23 | $17.98 | $17.98 | 1,294,800 | $18.42 | 92,260 |
| 2026-07-22 | $18.81 | $18.81 | 869,400 | $19.08 | 58,979 |
| 2026-07-21 | $19.25 | $19.25 | 1,657,300 | $19.08 | 127,147 |
| 2026-07-20 | $19.09 | $19.09 | 1,255,000 | $19.29 | 96,092 |
| 2026-07-17 | $19.23 | $19.23 | 1,493,700 | — | — |
| 2026-07-16 | $19.71 | $19.71 | 1,158,500 | — | — |
| 2026-07-15 | $20.06 | $20.06 | 1,625,000 | — | — |
| 2026-07-14 | $19.95 | $19.95 | 1,029,700 | — | — |
| 2026-07-13 | $19.61 | $19.61 | 1,211,700 | — | — |
| 2026-07-10 | $20.35 | $20.35 | 1,038,200 | — | — |
| 2026-07-09 | $20.10 | $20.10 | 1,078,300 | — | — |
| 2026-07-08 | $18.78 | $18.78 | 1,608,900 | — | — |
| 2026-07-07 | $19.49 | $19.49 | 2,224,300 | — | — |
| 2026-07-06 | $19.73 | $19.73 | 2,964,900 | — | — |
| 2026-07-02 | $19.69 | $19.69 | 6,764,400 | — | — |
| 2026-07-01 | $20.54 | $20.54 | 2,461,200 | — | — |
| 2026-06-30 | $20.74 | $20.74 | 2,944,900 | — | — |
| 2026-06-29 | $20.46 | $20.46 | 1,720,300 | — | — |
| 2026-06-26 | $20.10 | $20.10 | 4,727,600 | — | — |
| 2026-06-25 | $19.67 | $19.67 | 3,584,200 | — | — |
| 2026-06-24 | $19.46 | $19.46 | 2,212,700 | — | — |
| 2026-06-23 | $18.96 | $18.96 | 1,434,200 | — | — |
| 2026-06-22 | $18.62 | $18.62 | 1,181,100 | — | — |
| 2026-06-18 | $19.21 | $19.21 | 2,293,300 | — | — |
| 2026-06-17 | $18.81 | $18.81 | 4,739,700 | — | — |
| 2026-06-16 | $19.03 | $19.03 | 1,721,000 | — | — |
| 2026-06-15 | $18.45 | $18.45 | 1,875,700 | — | — |
| 2026-06-12 | $18.05 | $18.05 | 1,313,500 | — | — |
| 2026-06-11 | $18.24 | $18.24 | 1,970,900 | — | — |
| 2026-06-10 | $17.22 | $17.22 | 2,178,700 | — | — |
| 2026-06-09 | $17.64 | $17.64 | 2,883,500 | — | — |
| 2026-06-08 | $17.11 | $17.11 | 1,389,600 | — | — |
| 2026-06-05 | $17.15 | $17.15 | 2,229,300 | — | — |
| 2026-06-04 | $17.57 | $17.57 | 1,648,300 | — | — |
| 2026-06-03 | $16.39 | $16.39 | 2,349,200 | — | — |
| 2026-06-02 | $17.50 | $17.50 | 2,273,000 | — | — |
| 2026-06-01 | $18.39 | $18.39 | 3,253,700 | — | — |
| 2026-05-29 | $17.85 | $17.85 | 2,822,400 | — | — |
| 2026-05-28 | $17.03 | $17.03 | 1,389,000 | — | — |
| 2026-05-27 | $16.68 | $16.68 | 1,864,200 | — | — |
| 2026-05-26 | $16.16 | $16.16 | 1,090,600 | — | — |
| 2026-05-22 | $15.63 | $15.63 | 1,009,600 | — | — |
| 2026-05-21 | $15.76 | $15.76 | 1,083,500 | — | — |
| 2026-05-20 | $15.88 | $15.88 | 1,287,400 | — | — |
| 2026-05-19 | $15.25 | $15.25 | 1,432,900 | — | — |
| 2026-05-18 | $15.63 | $15.63 | 1,308,100 | — | — |
| 2026-05-15 | $15.59 | $15.59 | 1,145,600 | — | — |
| 2026-05-14 | $15.86 | $15.86 | 1,939,500 | — | — |
| 2026-05-13 | $15.33 | $15.33 | 2,299,000 | — | — |
| 2026-05-12 | $16.28 | $16.28 | 965,200 | — | — |
| 2026-05-11 | $16.57 | $16.57 | 1,022,600 | — | — |
| 2026-05-08 | $16.64 | $16.64 | 2,003,100 | — | — |
| 2026-05-07 | $16.69 | $16.69 | 1,747,800 | — | — |
| 2026-05-06 | $17.06 | $17.06 | 1,482,100 | — | — |
| 2026-05-05 | $17.07 | $17.07 | 1,647,400 | — | — |
| 2026-05-04 | $16.64 | $16.64 | 1,842,800 | — | — |
| 2026-05-01 | $17.06 | $17.06 | 2,429,800 | — | — |
| 2026-04-30 | $17.07 | $17.07 | 2,551,300 | — | — |
| 2026-04-29 | $16.55 | $16.55 | 4,504,300 | — | — |
| 2026-04-28 | $16.87 | $16.87 | 13,357,200 | — | — |
| 2026-04-27 | $17.18 | $17.18 | 6,776,200 | — | — |
| 2026-04-24 | $17.47 | $17.47 | 3,825,800 | — | — |
| 2026-04-23 | $17.32 | $17.32 | 1,598,300 | — | — |
| 2026-04-22 | $17.78 | $17.78 | 1,251,200 | — | — |
| 2026-04-21 | $17.39 | $17.39 | 1,187,300 | — | — |
| 2026-04-20 | $17.92 | $17.92 | 1,782,900 | — | — |
| 2026-04-17 | $17.44 | $17.44 | 2,516,200 | — | — |
| 2026-04-16 | $16.60 | $16.60 | 1,954,200 | — | — |
| 2026-04-15 | $16.56 | $16.56 | 1,577,900 | — | — |
| 2026-04-14 | $15.85 | $15.85 | 1,548,300 | — | — |
| 2026-04-13 | $15.59 | $15.59 | 3,318,700 | — | — |
| 2026-04-10 | $14.77 | $14.77 | 1,694,300 | — | — |
| 2026-04-09 | $14.92 | $14.92 | 2,096,500 | — | — |
| 2026-04-08 | $15.02 | $15.02 | 2,469,900 | — | — |
| 2026-04-07 | $14.50 | $14.50 | 1,715,500 | — | — |
| 2026-04-06 | $14.74 | $14.74 | 850,200 | — | — |
| 2026-04-02 | $14.32 | $14.32 | 792,500 | — | — |
| 2026-04-01 | $14.30 | $14.30 | 1,245,100 | — | — |
| 2026-03-31 | $14.32 | $14.32 | 1,701,500 | — | — |
| 2026-03-30 | $13.81 | $13.81 | 1,100,900 | — | — |
| 2026-03-27 | $13.87 | $13.87 | 1,043,400 | — | — |
| 2026-03-26 | $14.39 | $14.39 | 848,000 | — | — |
| 2026-03-25 | $14.54 | $14.54 | 1,408,600 | — | — |
| 2026-03-24 | $14.61 | $14.61 | 1,233,300 | — | — |
| 2026-03-23 | $14.69 | $14.69 | 1,926,300 | — | — |
| 2026-03-20 | $13.98 | $13.98 | 2,287,700 | — | — |
| 2026-03-19 | $13.85 | $13.85 | 2,496,500 | — | — |
| 2026-03-18 | $13.32 | $13.32 | 3,709,900 | — | — |
| 2026-03-17 | $14.12 | $14.12 | 1,896,100 | — | — |
| 2026-03-16 | $13.87 | $13.87 | 1,819,800 | — | — |
| 2026-03-13 | $13.80 | $13.80 | 2,580,700 | — | — |
| 2026-03-12 | $14.13 | $14.13 | 1,188,700 | — | — |
| 2026-03-11 | $14.59 | $14.59 | 905,900 | — | — |
| 2026-03-10 | $14.56 | $14.56 | 1,176,400 | — | — |
| 2026-03-09 | $14.76 | $14.76 | 1,395,500 | — | — |
| 2026-03-06 | $14.67 | $14.67 | 1,905,400 | — | — |
| 2026-03-05 | $15.14 | $15.14 | 1,606,700 | — | — |
| 2026-03-04 | $15.61 | $15.61 | 1,931,900 | — | — |
| 2026-03-03 | $14.86 | $14.86 | 2,710,300 | — | — |
| 2026-03-02 | $15.05 | $15.05 | 1,950,300 | — | — |
| 2026-02-27 | $14.91 | $14.91 | 3,051,200 | — | — |
| 2026-02-26 | $16.72 | $16.72 | 1,929,000 | — | — |
| 2026-02-25 | $16.10 | $16.10 | 2,267,700 | — | — |
| 2026-02-24 | $15.02 | $15.02 | 1,758,700 | — | — |
| 2026-02-23 | $14.75 | $14.75 | 2,144,200 | — | — |
| 2026-02-20 | $16.26 | $16.26 | 2,127,600 | — | — |
| 2026-02-19 | $16.58 | $16.58 | 1,547,200 | — | — |
| 2026-02-18 | $16.23 | $16.23 | 1,752,700 | — | — |
| 2026-02-17 | $15.51 | $15.51 | 1,335,400 | — | — |
| 2026-02-13 | $15.59 | $15.59 | 1,853,100 | — | — |
| 2026-02-12 | $15.20 | $15.20 | 1,912,000 | — | — |
| 2026-02-11 | $16.72 | $16.72 | 1,490,700 | — | — |
| 2026-02-10 | $17.26 | $17.26 | 2,103,100 | — | — |
| 2026-02-09 | $17.30 | $17.30 | 1,419,600 | — | — |
| 2026-02-06 | $16.94 | $16.94 | 3,546,500 | — | — |
| 2026-02-05 | $15.69 | $15.69 | 3,316,800 | — | — |
| 2026-02-04 | $16.03 | $16.03 | 2,391,100 | — | — |
| 2026-02-03 | $16.10 | $16.10 | 2,907,000 | — | — |
| 2026-02-02 | $16.86 | $16.86 | 3,481,900 | — | — |
| 2026-01-30 | $16.91 | $16.91 | 5,805,500 | — | — |
| 2026-01-29 | $16.44 | $16.44 | 8,969,100 | — | — |
| 2026-01-28 | $19.57 | $19.57 | 5,117,400 | — | — |
| 2026-01-27 | $20.81 | $20.81 | 2,018,000 | — | — |
| 2026-01-26 | $21.31 | $21.31 | 1,833,300 | — | — |
| 2026-01-23 | $21.05 | $21.05 | 1,823,100 | — | — |
| 2026-01-22 | $21.58 | $21.58 | 2,414,400 | — | — |
| 2026-01-21 | $20.56 | $20.56 | 1,434,100 | — | — |
| 2026-01-20 | $19.92 | $19.92 | 1,198,400 | — | — |
| 2026-01-16 | $20.70 | $20.70 | 1,479,900 | — | — |
| 2026-01-15 | $20.36 | $20.36 | 1,426,000 | — | — |
| 2026-01-14 | $19.99 | $19.99 | 2,124,800 | — | — |
| 2026-01-13 | $20.16 | $20.16 | 1,798,900 | — | — |
| 2026-01-12 | $20.09 | $20.09 | 2,295,000 | — | — |
| 2026-01-09 | $19.98 | $19.98 | 1,288,500 | — | — |
| 2026-01-08 | $20.67 | $20.67 | 3,160,200 | — | — |
| 2026-01-07 | $19.90 | $19.90 | 1,396,000 | — | — |
| 2026-01-06 | $19.98 | $19.98 | 1,785,800 | — | — |
| 2026-01-05 | $20.26 | $20.26 | 1,663,800 | — | — |
| 2026-01-02 | $19.12 | $19.12 | 1,147,600 | — | — |