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
- 2002-01-09 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 | — | — | — | $19.72 | 27,563 |
| 2026-09-03 | — | — | — | $19.55 | 31,959 |
| 2026-09-02 | — | — | — | $19.44 | 41,757 |
| 2026-09-01 | — | — | — | $19.42 | 30,958 |
| 2026-08-31 | — | — | — | $19.66 | 27,034 |
| 2026-08-28 | — | — | — | $19.62 | 38,387 |
| 2026-08-27 | $19.53 | $40.03 | 317,900 | $19.48 | 19,566 |
| 2026-08-26 | $19.60 | $40.17 | 411,300 | $19.47 | 28,899 |
| 2026-08-25 | $19.55 | $40.07 | 379,700 | $19.71 | 18,092 |
| 2026-08-24 | $19.71 | $40.39 | 459,700 | $19.59 | 18,016 |
| 2026-08-21 | $19.55 | $40.07 | 647,600 | $19.76 | 26,746 |
| 2026-08-20 | $19.59 | $40.15 | 389,700 | $19.51 | 22,254 |
| 2026-08-19 | $19.64 | $40.25 | 453,500 | $20.35 | 23,533 |
| 2026-08-18 | $20.28 | $41.56 | 503,900 | $20.44 | 19,420 |
| 2026-08-17 | $20.36 | $41.73 | 498,900 | $20.53 | 25,709 |
| 2026-08-14 | $20.57 | $42.16 | 355,600 | $20.55 | 23,872 |
| 2026-08-13 | $20.53 | $42.07 | 480,100 | $20.69 | 29,906 |
| 2026-08-12 | $20.53 | $42.07 | 391,700 | $20.38 | 23,476 |
| 2026-08-11 | $20.38 | $41.77 | 542,500 | $20.29 | 46,814 |
| 2026-08-10 | $20.22 | $41.44 | 579,800 | $20.33 | 42,913 |
| 2026-08-07 | $20.42 | $41.85 | 641,300 | $20.45 | 32,280 |
| 2026-08-06 | $20.48 | $41.97 | 384,600 | $20.81 | 23,137 |
| 2026-08-05 | $20.65 | $42.32 | 441,900 | $20.88 | 27,425 |
| 2026-08-04 | $20.80 | $42.63 | 612,600 | $20.79 | 25,708 |
| 2026-08-03 | $20.77 | $42.57 | 494,200 | $20.46 | 25,189 |
| 2026-07-31 | $20.45 | $41.91 | 545,700 | $20.70 | 29,905 |
| 2026-07-30 | $20.58 | $42.18 | 549,800 | $20.71 | 30,601 |
| 2026-07-29 | $20.67 | $42.36 | 975,200 | $20.51 | 63,941 |
| 2026-07-28 | $20.71 | $42.44 | 731,100 | $20.31 | 42,382 |
| 2026-07-27 | $20.36 | $41.73 | 721,800 | $20.23 | 80,851 |
| 2026-07-24 | $20.06 | $41.11 | 1,043,500 | $20.09 | 108,708 |
| 2026-07-23 | $20.05 | $41.09 | 1,512,500 | $19.19 | 108,664 |
| 2026-07-22 | $20.21 | $41.42 | 729,000 | $20.30 | 48,875 |
| 2026-07-21 | $20.41 | $41.83 | 468,400 | $20.29 | 32,462 |
| 2026-07-20 | $20.21 | $41.42 | 671,200 | $20.30 | 52,563 |
| 2026-07-17 | $20.30 | $41.60 | 641,600 | — | — |
| 2026-07-16 | $20.56 | $42.14 | 869,700 | — | — |
| 2026-07-15 | $19.86 | $40.70 | 457,000 | — | — |
| 2026-07-14 | $19.62 | $40.21 | 430,900 | — | — |
| 2026-07-13 | $19.75 | $40.48 | 457,600 | — | — |
| 2026-07-10 | $19.58 | $40.13 | 484,100 | — | — |
| 2026-07-09 | $19.48 | $39.92 | 499,000 | — | — |
| 2026-07-08 | $19.30 | $39.55 | 560,500 | — | — |
| 2026-07-07 | $19.64 | $40.25 | 555,900 | — | — |
| 2026-07-06 | $19.94 | $40.87 | 604,200 | — | — |
| 2026-07-02 | $19.78 | $40.54 | 605,100 | — | — |
| 2026-07-01 | $20.48 | $41.64 | 841,100 | — | — |
| 2026-06-30 | $19.98 | $40.63 | 761,800 | — | — |
| 2026-06-29 | $20.06 | $40.79 | 1,065,000 | — | — |
| 2026-06-26 | $20.29 | $41.26 | 3,684,800 | — | — |
| 2026-06-25 | $19.78 | $40.22 | 1,132,800 | — | — |
| 2026-06-24 | $19.80 | $40.26 | 1,080,700 | — | — |
| 2026-06-23 | $19.68 | $40.02 | 1,254,900 | — | — |
| 2026-06-22 | $19.41 | $39.47 | 704,600 | — | — |
| 2026-06-18 | $19.34 | $39.33 | 1,006,600 | — | — |
| 2026-06-17 | $19.25 | $39.14 | 484,800 | — | — |
| 2026-06-16 | $19.43 | $39.51 | 624,800 | — | — |
| 2026-06-15 | $19.32 | $39.29 | 699,300 | — | — |
| 2026-06-12 | $19.75 | $40.16 | 714,600 | — | — |
| 2026-06-11 | $19.52 | $39.69 | 379,000 | — | — |
| 2026-06-10 | $19.33 | $39.31 | 356,700 | — | — |
| 2026-06-09 | $19.18 | $39.00 | 387,800 | — | — |
| 2026-06-08 | $18.90 | $38.43 | 374,400 | — | — |
| 2026-06-05 | $18.75 | $38.13 | 588,800 | — | — |
| 2026-06-04 | $18.73 | $38.09 | 711,600 | — | — |
| 2026-06-03 | $18.17 | $36.95 | 406,200 | — | — |
| 2026-06-02 | $18.64 | $37.90 | 285,400 | — | — |
| 2026-06-01 | $18.28 | $37.17 | 292,200 | — | — |
| 2026-05-29 | $18.55 | $37.72 | 427,900 | — | — |
| 2026-05-28 | $18.48 | $37.58 | 284,700 | — | — |
| 2026-05-27 | $18.43 | $37.48 | 340,400 | — | — |
| 2026-05-26 | $18.75 | $38.13 | 307,700 | — | — |
| 2026-05-22 | $18.34 | $37.29 | 249,800 | — | — |
| 2026-05-21 | $18.42 | $37.46 | 282,400 | — | — |
| 2026-05-20 | $18.33 | $37.27 | 285,900 | — | — |
| 2026-05-19 | $17.92 | $36.44 | 220,000 | — | — |
| 2026-05-18 | $17.90 | $36.40 | 225,700 | — | — |
| 2026-05-15 | $17.60 | $35.79 | 268,400 | — | — |
| 2026-05-14 | $17.88 | $36.36 | 315,200 | — | — |
| 2026-05-13 | $17.75 | $36.09 | 368,600 | — | — |
| 2026-05-12 | $18.07 | $36.74 | 244,700 | — | — |
| 2026-05-11 | $18.13 | $36.87 | 275,500 | — | — |
| 2026-05-08 | $18.49 | $37.60 | 379,000 | — | — |
| 2026-05-07 | $18.56 | $37.74 | 247,400 | — | — |
| 2026-05-06 | $18.62 | $37.86 | 242,300 | — | — |
| 2026-05-05 | $18.47 | $37.56 | 250,800 | — | — |
| 2026-05-04 | $18.06 | $36.72 | 202,300 | — | — |
| 2026-05-01 | $18.32 | $37.25 | 173,600 | — | — |
| 2026-04-30 | $18.10 | $36.80 | 276,400 | — | — |
| 2026-04-29 | $17.91 | $36.42 | 301,500 | — | — |
| 2026-04-28 | $18.39 | $37.39 | 220,200 | — | — |
| 2026-04-27 | $18.05 | $36.70 | 342,900 | — | — |
| 2026-04-24 | $17.83 | $36.26 | 418,200 | — | — |
| 2026-04-23 | $17.80 | $36.19 | 519,200 | — | — |
| 2026-04-22 | $17.55 | $35.69 | 356,400 | — | — |
| 2026-04-21 | $17.68 | $35.95 | 341,100 | — | — |
| 2026-04-20 | $17.97 | $36.54 | 249,400 | — | — |
| 2026-04-17 | $18.01 | $36.62 | 373,300 | — | — |
| 2026-04-16 | $17.58 | $35.75 | 257,900 | — | — |
| 2026-04-15 | $17.75 | $36.09 | 261,100 | — | — |
| 2026-04-14 | $17.74 | $36.07 | 325,500 | — | — |
| 2026-04-13 | $17.70 | $35.99 | 232,000 | — | — |
| 2026-04-10 | $17.70 | $35.99 | 474,900 | — | — |
| 2026-04-09 | $17.61 | $35.81 | 359,400 | — | — |
| 2026-04-08 | $17.35 | $35.28 | 353,700 | — | — |
| 2026-04-07 | $16.93 | $34.43 | 214,900 | — | — |
| 2026-04-06 | $16.88 | $34.32 | 182,600 | — | — |
| 2026-04-02 | $16.76 | $34.08 | 251,200 | — | — |
| 2026-04-01 | $16.77 | $33.78 | 289,500 | — | — |
| 2026-03-31 | $16.57 | $33.37 | 446,500 | — | — |
| 2026-03-30 | $16.36 | $32.95 | 338,300 | — | — |
| 2026-03-27 | $16.21 | $32.65 | 370,500 | — | — |
| 2026-03-26 | $16.34 | $32.91 | 294,400 | — | — |
| 2026-03-25 | $16.23 | $32.69 | 336,700 | — | — |
| 2026-03-24 | $16.26 | $32.75 | 321,200 | — | — |
| 2026-03-23 | $16.20 | $32.63 | 436,900 | — | — |
| 2026-03-20 | $15.81 | $31.84 | 715,300 | — | — |
| 2026-03-19 | $15.92 | $32.06 | 396,400 | — | — |
| 2026-03-18 | $15.57 | $31.36 | 433,600 | — | — |
| 2026-03-17 | $15.89 | $32.00 | 311,500 | — | — |
| 2026-03-16 | $15.94 | $32.10 | 305,700 | — | — |
| 2026-03-13 | $15.89 | $32.00 | 357,900 | — | — |
| 2026-03-12 | $15.92 | $32.06 | 314,800 | — | — |
| 2026-03-11 | $16.00 | $32.22 | 255,600 | — | — |
| 2026-03-10 | $16.17 | $32.57 | 384,600 | — | — |
| 2026-03-09 | $16.30 | $32.83 | 466,100 | — | — |
| 2026-03-06 | $16.29 | $32.81 | 490,300 | — | — |
| 2026-03-05 | $16.71 | $33.65 | 409,000 | — | — |
| 2026-03-04 | $16.90 | $34.04 | 342,600 | — | — |
| 2026-03-03 | $16.93 | $34.10 | 380,800 | — | — |
| 2026-03-02 | $17.03 | $34.30 | 418,600 | — | — |
| 2026-02-27 | $16.84 | $33.92 | 557,000 | — | — |
| 2026-02-26 | $17.63 | $35.51 | 373,300 | — | — |
| 2026-02-25 | $17.64 | $35.53 | 451,200 | — | — |
| 2026-02-24 | $17.19 | $34.62 | 717,400 | — | — |
| 2026-02-23 | $16.89 | $34.02 | 481,200 | — | — |
| 2026-02-20 | $18.08 | $36.41 | 384,600 | — | — |
| 2026-02-19 | $17.94 | $36.13 | 630,200 | — | — |
| 2026-02-18 | $18.12 | $36.49 | 344,600 | — | — |
| 2026-02-17 | $18.10 | $36.45 | 299,900 | — | — |
| 2026-02-13 | $18.01 | $36.27 | 263,700 | — | — |
| 2026-02-12 | $17.77 | $35.79 | 272,900 | — | — |
| 2026-02-11 | $18.14 | $36.53 | 266,000 | — | — |
| 2026-02-10 | $18.40 | $37.06 | 279,200 | — | — |
| 2026-02-09 | $18.68 | $37.62 | 210,900 | — | — |
| 2026-02-06 | $18.58 | $37.42 | 400,100 | — | — |
| 2026-02-05 | $18.25 | $36.76 | 382,000 | — | — |
| 2026-02-04 | $18.19 | $36.64 | 376,200 | — | — |
| 2026-02-03 | $18.04 | $36.33 | 367,800 | — | — |
| 2026-02-02 | $17.96 | $36.17 | 473,000 | — | — |
| 2026-01-30 | $17.62 | $35.49 | 506,300 | — | — |
| 2026-01-29 | $17.49 | $35.23 | 349,500 | — | — |
| 2026-01-28 | $17.25 | $34.74 | 345,500 | — | — |
| 2026-01-27 | $17.56 | $35.37 | 294,300 | — | — |
| 2026-01-26 | $17.38 | $35.00 | 383,400 | — | — |
| 2026-01-23 | $17.60 | $35.45 | 475,700 | — | — |
| 2026-01-22 | $18.63 | $37.52 | 632,900 | — | — |
| 2026-01-21 | $18.24 | $36.74 | 375,000 | — | — |
| 2026-01-20 | $17.27 | $34.78 | 246,500 | — | — |
| 2026-01-16 | $17.51 | $35.27 | 415,300 | — | — |
| 2026-01-15 | $17.65 | $35.55 | 349,400 | — | — |
| 2026-01-14 | $17.33 | $34.90 | 404,500 | — | — |
| 2026-01-13 | $17.03 | $34.30 | 307,000 | — | — |
| 2026-01-12 | $17.07 | $34.38 | 308,200 | — | — |
| 2026-01-09 | $17.03 | $34.30 | 300,200 | — | — |
| 2026-01-08 | $17.13 | $34.50 | 360,800 | — | — |
| 2026-01-07 | $16.67 | $33.57 | 312,300 | — | — |
| 2026-01-06 | $16.86 | $33.96 | 272,500 | — | — |
| 2026-01-05 | $16.86 | $33.96 | 315,300 | — | — |
| 2026-01-02 | $16.54 | $33.31 | 276,600 | — | — |