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
- 2009-02-13 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 | $20.01 | $38.64 | 7,200 |
| 2026-08-26 | $19.73 | $38.10 | 6,100 |
| 2026-08-25 | $20.85 | $40.26 | 10,300 |
| 2026-08-24 | $20.73 | $40.03 | 3,900 |
| 2026-08-21 | $19.51 | $37.67 | 3,800 |
| 2026-08-20 | $19.56 | $37.77 | 400 |
| 2026-08-19 | $19.79 | $38.21 | 0 |
| 2026-08-18 | $19.79 | $38.21 | 4,800 |
| 2026-08-17 | $20.36 | $39.31 | 0 |
| 2026-08-14 | $20.36 | $39.31 | 1,200 |
| 2026-08-13 | $20.25 | $39.10 | 13,800 |
| 2026-08-12 | $20.55 | $39.68 | 200 |
| 2026-08-11 | $20.63 | $39.84 | 55,100 |
| 2026-08-10 | $20.26 | $39.12 | 32,300 |
| 2026-08-07 | $20.50 | $39.58 | 12,700 |
| 2026-08-06 | $20.49 | $39.57 | 10,000 |
| 2026-08-05 | $20.45 | $39.49 | 59,300 |
| 2026-08-04 | $20.15 | $38.91 | 7,400 |
| 2026-08-03 | $21.13 | $40.80 | 5,000 |
| 2026-07-31 | $21.10 | $40.74 | 10,000 |
| 2026-07-30 | $20.73 | $40.03 | 12,800 |
| 2026-07-29 | $20.05 | $38.72 | 1,400 |
| 2026-07-28 | $19.96 | $38.54 | 14,100 |
| 2026-07-27 | $19.43 | $37.52 | 6,100 |
| 2026-07-24 | $19.82 | $38.27 | 6,600 |
| 2026-07-23 | $20.30 | $39.20 | 64,400 |
| 2026-07-22 | $20.60 | $39.78 | 90,800 |
| 2026-07-21 | $19.12 | $36.92 | 18,800 |
| 2026-07-20 | $19.78 | $38.19 | 2,700 |
| 2026-07-17 | $18.75 | $36.21 | 110,000 |
| 2026-07-16 | $20.08 | $38.77 | 5,500 |
| 2026-07-15 | $19.58 | $37.81 | 26,000 |
| 2026-07-14 | $18.68 | $36.07 | 26,400 |
| 2026-07-13 | $18.70 | $36.11 | 6,900 |
| 2026-07-10 | $19.82 | $38.27 | 5,100 |
| 2026-07-09 | $18.44 | $35.61 | 6,300 |
| 2026-07-08 | $18.23 | $35.20 | 7,000 |
| 2026-07-07 | $19.50 | $37.65 | 3,200 |
| 2026-07-06 | $19.60 | $37.85 | 16,900 |
| 2026-07-02 | $18.88 | $36.46 | 16,800 |
| 2026-07-01 | $18.85 | $36.40 | 1,200 |
| 2026-06-30 | $18.58 | $35.88 | 29,700 |
| 2026-06-29 | $17.90 | $34.56 | 3,000 |
| 2026-06-26 | $19.13 | $36.94 | 5,900 |
| 2026-06-25 | $18.91 | $36.51 | 22,400 |
| 2026-06-24 | $18.58 | $35.88 | 11,300 |
| 2026-06-23 | $17.65 | $34.08 | 7,100 |
| 2026-06-22 | $17.90 | $34.56 | 7,800 |
| 2026-06-18 | $17.96 | $34.68 | 5,300 |
| 2026-06-17 | $18.30 | $35.34 | 62,800 |
| 2026-06-16 | $18.16 | $35.07 | 24,500 |
| 2026-06-15 | $17.98 | $34.72 | 9,400 |
| 2026-06-12 | $18.45 | $35.63 | 28,500 |
| 2026-06-11 | $16.71 | $32.27 | 3,300 |
| 2026-06-10 | $18.10 | $34.95 | 2,000 |
| 2026-06-09 | $17.64 | $34.06 | 7,600 |
| 2026-06-08 | $17.72 | $34.22 | 4,400 |
| 2026-06-05 | $18.33 | $35.39 | 9,900 |
| 2026-06-04 | $18.38 | $35.49 | 9,300 |
| 2026-06-03 | $17.48 | $33.75 | 8,200 |
| 2026-06-02 | $18.64 | $35.99 | 23,600 |
| 2026-06-01 | $17.93 | $34.62 | 2,800 |
| 2026-05-29 | $18.24 | $35.22 | 7,300 |
| 2026-05-28 | $18.69 | $36.09 | 2,200 |
| 2026-05-27 | $18.50 | $35.72 | 20,300 |
| 2026-05-26 | $18.50 | $35.72 | 15,900 |
| 2026-05-22 | $18.13 | $35.01 | 21,900 |
| 2026-05-21 | $17.65 | $34.08 | 32,900 |
| 2026-05-20 | $18.10 | $34.95 | 8,400 |
| 2026-05-19 | $17.00 | $32.83 | 5,800 |
| 2026-05-18 | $17.53 | $33.85 | 1,100 |
| 2026-05-15 | $16.32 | $31.51 | 500 |
| 2026-05-14 | $17.44 | $33.68 | 0 |
| 2026-05-13 | $17.44 | $33.68 | 4,400 |
| 2026-05-12 | $17.20 | $33.21 | 44,800 |
| 2026-05-11 | $16.90 | $32.63 | 21,700 |
| 2026-05-08 | $17.94 | $34.64 | 1,300 |
| 2026-05-07 | $18.28 | $35.30 | 77,000 |
| 2026-05-06 | $18.28 | $35.30 | 5,500 |
| 2026-05-05 | $16.97 | $32.77 | 8,200 |
| 2026-05-04 | $16.65 | $32.15 | 1,600 |
| 2026-05-01 | $18.06 | $34.87 | 41,700 |
| 2026-04-30 | $17.90 | $34.56 | 6,200 |
| 2026-04-29 | $18.03 | $34.82 | 26,700 |
| 2026-04-28 | $17.54 | $33.87 | 15,000 |
| 2026-04-27 | $17.89 | $34.55 | 1,700 |
| 2026-04-24 | $17.28 | $33.37 | 34,000 |
| 2026-04-23 | $17.01 | $32.85 | 2,000 |
| 2026-04-22 | $17.75 | $34.27 | 300 |
| 2026-04-21 | $17.40 | $33.60 | 33,000 |
| 2026-04-20 | $18.23 | $35.20 | 1,800 |
| 2026-04-17 | $17.90 | $34.56 | 600 |
| 2026-04-16 | $17.97 | $34.70 | 3,400 |
| 2026-04-15 | $17.67 | $34.12 | 1,400 |
| 2026-04-14 | $17.65 | $34.08 | 1,900 |
| 2026-04-13 | $17.40 | $33.60 | 44,500 |
| 2026-04-10 | $17.98 | $34.72 | 14,900 |
| 2026-04-09 | $17.78 | $34.33 | 10,000 |
| 2026-04-08 | $17.85 | $34.47 | 37,200 |
| 2026-04-07 | $15.67 | $30.26 | 2,200 |
| 2026-04-06 | $16.91 | $32.65 | 2,700 |
| 2026-04-02 | $16.80 | $32.44 | 4,300 |
| 2026-04-01 | $16.58 | $32.02 | 7,500 |
| 2026-03-31 | $16.38 | $31.63 | 300 |
| 2026-03-30 | $15.81 | $30.53 | 22,300 |
| 2026-03-27 | $15.56 | $30.05 | 7,000 |
| 2026-03-26 | $15.95 | $30.80 | 8,700 |
| 2026-03-25 | $16.21 | $31.30 | 5,700 |
| 2026-03-24 | $15.60 | $30.12 | 2,700 |
| 2026-03-23 | $15.68 | $30.28 | 200 |
| 2026-03-20 | $14.83 | $28.64 | 3,300 |
| 2026-03-19 | $16.10 | $31.09 | 800 |
| 2026-03-18 | $15.98 | $30.86 | 2,600 |
| 2026-03-17 | $16.09 | $31.07 | 4,900 |
| 2026-03-16 | $15.60 | $30.12 | 3,300 |
| 2026-03-13 | $15.76 | $30.43 | 15,700 |
| 2026-03-12 | $16.13 | $31.15 | 100 |
| 2026-03-11 | $16.85 | $31.67 | 700 |
| 2026-03-10 | $17.27 | $32.46 | 10,500 |
| 2026-03-09 | $16.55 | $31.10 | 1,000 |
| 2026-03-06 | $15.94 | $29.96 | 1,500 |
| 2026-03-05 | $17.11 | $32.16 | 0 |
| 2026-03-04 | $17.11 | $32.16 | 4,100 |
| 2026-03-03 | $16.33 | $30.69 | 7,200 |
| 2026-03-02 | $17.32 | $32.55 | 16,500 |
| 2026-02-27 | $18.45 | $34.67 | 34,600 |
| 2026-02-26 | $18.47 | $34.71 | 6,800 |
| 2026-02-25 | $18.64 | $35.03 | 7,600 |
| 2026-02-24 | $17.42 | $32.74 | 7,900 |
| 2026-02-23 | $17.30 | $32.51 | 17,400 |
| 2026-02-20 | $16.99 | $31.93 | 0 |
| 2026-02-19 | $16.99 | $31.93 | 4,400 |
| 2026-02-18 | $17.50 | $32.89 | 700 |
| 2026-02-17 | $17.00 | $31.95 | 8,100 |
| 2026-02-13 | $17.36 | $32.63 | 400 |
| 2026-02-12 | $17.20 | $32.33 | 600 |
| 2026-02-11 | $17.70 | $33.27 | 3,100 |
| 2026-02-10 | $17.54 | $32.96 | 25,200 |
| 2026-02-09 | $17.83 | $33.51 | 16,000 |
| 2026-02-06 | $17.88 | $33.60 | 48,400 |
| 2026-02-05 | $17.25 | $32.42 | 16,900 |
| 2026-02-04 | $17.95 | $33.74 | 6,300 |
| 2026-02-03 | $17.52 | $32.93 | 2,400 |
| 2026-02-02 | $17.35 | $32.61 | 11,000 |
| 2026-01-30 | $17.16 | $32.25 | 7,200 |
| 2026-01-29 | $17.71 | $33.28 | 3,000 |
| 2026-01-28 | $17.10 | $32.14 | 13,300 |
| 2026-01-27 | $17.40 | $32.70 | 21,900 |
| 2026-01-26 | $16.20 | $30.45 | 103,400 |
| 2026-01-23 | $16.72 | $31.42 | 200 |
| 2026-01-22 | $16.81 | $31.59 | 19,400 |
| 2026-01-21 | $16.90 | $31.76 | 7,300 |
| 2026-01-20 | $15.75 | $29.60 | 29,500 |
| 2026-01-16 | $16.20 | $30.45 | 6,300 |
| 2026-01-15 | $16.23 | $30.50 | 9,100 |
| 2026-01-14 | $16.47 | $30.95 | 183,700 |
| 2026-01-13 | $16.23 | $30.50 | 17,000 |
| 2026-01-12 | $15.89 | $29.86 | 8,300 |
| 2026-01-09 | $16.49 | $30.99 | 800 |
| 2026-01-08 | $16.16 | $30.37 | 4,200 |
| 2026-01-07 | $16.05 | $30.16 | 6,800 |
| 2026-01-06 | $16.40 | $30.82 | 3,400 |
| 2026-01-05 | $15.58 | $29.28 | 17,500 |
| 2026-01-02 | $15.57 | $29.26 | 64,400 |