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
- 2013-08-13 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 | — | — | — | $16.03 | 94,668 |
| 2026-09-03 | — | — | — | $16.45 | 132,193 |
| 2026-09-02 | — | — | — | $16.26 | 124,731 |
| 2026-09-01 | — | — | — | $16.16 | 164,966 |
| 2026-08-31 | — | — | — | $16.23 | 143,881 |
| 2026-08-28 | — | — | — | $16.47 | 154,853 |
| 2026-08-27 | $16.40 | $34.44 | 3,137,400 | $16.55 | 157,712 |
| 2026-08-26 | $16.61 | $34.88 | 2,520,700 | $16.88 | 178,861 |
| 2026-08-25 | $16.69 | $35.05 | 1,206,500 | $17.05 | 72,926 |
| 2026-08-24 | $16.88 | $35.45 | 1,296,800 | $16.76 | 77,026 |
| 2026-08-21 | $16.59 | $34.84 | 1,163,300 | $16.66 | 95,812 |
| 2026-08-20 | $16.63 | $34.92 | 1,192,600 | $16.64 | 85,660 |
| 2026-08-19 | $16.62 | $34.90 | 1,414,600 | $16.53 | 101,079 |
| 2026-08-18 | $16.38 | $34.40 | 2,400,300 | $16.87 | 239,623 |
| 2026-08-17 | $16.67 | $35.01 | 2,382,600 | $16.91 | 161,128 |
| 2026-08-14 | $17.03 | $35.76 | 2,275,600 | $16.88 | 113,033 |
| 2026-08-13 | $17.00 | $35.70 | 2,851,600 | $16.98 | 187,516 |
| 2026-08-12 | $16.79 | $35.26 | 3,272,700 | $16.66 | 141,956 |
| 2026-08-11 | $16.65 | $34.96 | 3,353,300 | $16.72 | 112,681 |
| 2026-08-10 | $16.73 | $35.13 | 2,321,300 | $17.20 | 189,918 |
| 2026-08-07 | $17.26 | $36.24 | 2,773,800 | $16.97 | 276,303 |
| 2026-08-06 | $16.98 | $35.66 | 3,071,900 | $17.19 | 381,368 |
| 2026-08-05 | $17.09 | $35.89 | 4,249,900 | $17.26 | 347,943 |
| 2026-08-04 | $17.06 | $35.82 | 7,840,000 | $16.94 | 413,951 |
| 2026-08-03 | $16.76 | $35.19 | 3,061,100 | $16.71 | 326,832 |
| 2026-07-31 | $16.63 | $34.92 | 2,833,700 | $16.56 | 290,401 |
| 2026-07-30 | $16.69 | $35.05 | 5,207,700 | $16.78 | 436,568 |
| 2026-07-29 | $16.89 | $35.47 | 2,221,700 | $16.69 | 290,204 |
| 2026-07-28 | $16.69 | $35.05 | 2,185,800 | $16.52 | 257,918 |
| 2026-07-27 | $16.42 | $34.48 | 1,956,800 | $16.62 | 233,623 |
| 2026-07-24 | $16.61 | $34.88 | 1,905,400 | $16.48 | 178,287 |
| 2026-07-23 | $16.40 | $34.44 | 1,393,900 | $16.29 | 105,765 |
| 2026-07-22 | $16.35 | $34.33 | 1,620,300 | $16.54 | 136,922 |
| 2026-07-21 | $16.47 | $34.59 | 2,227,300 | $16.49 | 143,135 |
| 2026-07-20 | $16.50 | $34.65 | 1,524,800 | $16.67 | 87,318 |
| 2026-07-17 | $16.62 | $34.90 | 1,713,400 | — | — |
| 2026-07-16 | $16.97 | $35.64 | 5,928,600 | — | — |
| 2026-07-15 | $16.46 | $34.56 | 2,274,900 | — | — |
| 2026-07-14 | $16.55 | $34.75 | 2,547,000 | — | — |
| 2026-07-13 | $16.84 | $35.36 | 2,580,100 | — | — |
| 2026-07-10 | $16.74 | $35.15 | 1,138,200 | — | — |
| 2026-07-09 | $16.72 | $35.11 | 1,420,300 | — | — |
| 2026-07-08 | $16.86 | $35.40 | 3,132,500 | — | — |
| 2026-07-07 | $17.35 | $36.43 | 2,708,500 | — | — |
| 2026-07-06 | $17.15 | $36.01 | 1,949,000 | — | — |
| 2026-07-02 | $17.33 | $36.39 | 2,667,400 | — | — |
| 2026-07-01 | $17.16 | $36.03 | 3,159,100 | — | — |
| 2026-06-30 | $16.69 | $35.05 | 3,396,200 | — | — |
| 2026-06-29 | $16.79 | $35.26 | 2,731,500 | — | — |
| 2026-06-26 | $16.91 | $35.51 | 8,042,300 | — | — |
| 2026-06-25 | $16.76 | $34.82 | 2,037,100 | — | — |
| 2026-06-24 | $16.51 | $34.30 | 3,208,600 | — | — |
| 2026-06-23 | $16.27 | $33.80 | 4,146,300 | — | — |
| 2026-06-22 | $16.01 | $33.26 | 3,314,200 | — | — |
| 2026-06-18 | $15.82 | $32.86 | 5,483,800 | — | — |
| 2026-06-17 | $15.98 | $33.20 | 2,731,600 | — | — |
| 2026-06-16 | $16.48 | $34.24 | 1,587,800 | — | — |
| 2026-06-15 | $16.59 | $34.46 | 2,927,300 | — | — |
| 2026-06-12 | $16.87 | $35.05 | 2,016,500 | — | — |
| 2026-06-11 | $16.73 | $34.75 | 3,054,200 | — | — |
| 2026-06-10 | $16.98 | $35.27 | 4,378,000 | — | — |
| 2026-06-09 | $16.92 | $35.15 | 4,068,200 | — | — |
| 2026-06-08 | $16.67 | $34.63 | 3,712,300 | — | — |
| 2026-06-05 | $16.62 | $34.53 | 2,880,100 | — | — |
| 2026-06-04 | $16.54 | $34.36 | 4,108,500 | — | — |
| 2026-06-03 | $16.23 | $33.72 | 2,165,400 | — | — |
| 2026-06-02 | $15.84 | $32.91 | 2,646,600 | — | — |
| 2026-06-01 | $15.86 | $32.95 | 3,066,700 | — | — |
| 2026-05-29 | $16.23 | $33.72 | 3,724,700 | — | — |
| 2026-05-28 | $16.44 | $34.15 | 3,605,000 | — | — |
| 2026-05-27 | $16.49 | $34.26 | 3,148,300 | — | — |
| 2026-05-26 | $16.64 | $34.57 | 2,192,300 | — | — |
| 2026-05-22 | $16.86 | $35.02 | 2,902,700 | — | — |
| 2026-05-21 | $16.79 | $34.88 | 3,061,600 | — | — |
| 2026-05-20 | $16.70 | $34.69 | 3,488,900 | — | — |
| 2026-05-19 | $16.50 | $34.28 | 2,300,700 | — | — |
| 2026-05-18 | $16.26 | $33.78 | 1,688,800 | — | — |
| 2026-05-15 | $16.00 | $33.24 | 2,163,900 | — | — |
| 2026-05-14 | $16.25 | $33.76 | 1,985,700 | — | — |
| 2026-05-13 | $16.29 | $33.84 | 1,857,300 | — | — |
| 2026-05-12 | $16.46 | $34.19 | 2,034,000 | — | — |
| 2026-05-11 | $16.45 | $34.17 | 1,372,900 | — | — |
| 2026-05-08 | $16.43 | $34.13 | 1,384,400 | — | — |
| 2026-05-07 | $16.37 | $34.01 | 3,509,400 | — | — |
| 2026-05-06 | $16.42 | $34.11 | 2,386,200 | — | — |
| 2026-05-05 | $16.50 | $34.28 | 1,610,600 | — | — |
| 2026-05-04 | $16.46 | $34.19 | 2,477,800 | — | — |
| 2026-05-01 | $16.25 | $33.76 | 1,868,600 | — | — |
| 2026-04-30 | $16.31 | $33.88 | 3,540,100 | — | — |
| 2026-04-29 | $16.29 | $33.84 | 2,480,600 | — | — |
| 2026-04-28 | $16.32 | $33.90 | 4,689,500 | — | — |
| 2026-04-27 | $15.83 | $32.88 | 1,493,900 | — | — |
| 2026-04-24 | $15.79 | $32.80 | 2,150,200 | — | — |
| 2026-04-23 | $15.85 | $32.93 | 2,203,800 | — | — |
| 2026-04-22 | $15.50 | $32.20 | 3,666,000 | — | — |
| 2026-04-21 | $15.90 | $33.03 | 2,644,200 | — | — |
| 2026-04-20 | $16.21 | $33.67 | 1,492,300 | — | — |
| 2026-04-17 | $16.15 | $33.55 | 1,737,800 | — | — |
| 2026-04-16 | $15.66 | $32.53 | 2,436,200 | — | — |
| 2026-04-15 | $15.67 | $32.55 | 1,374,100 | — | — |
| 2026-04-14 | $15.70 | $32.61 | 1,881,400 | — | — |
| 2026-04-13 | $15.52 | $32.24 | 1,584,900 | — | — |
| 2026-04-10 | $15.40 | $31.99 | 1,154,800 | — | — |
| 2026-04-09 | $15.25 | $31.68 | 1,323,700 | — | — |
| 2026-04-08 | $15.21 | $31.60 | 2,553,600 | — | — |
| 2026-04-07 | $15.15 | $31.47 | 3,250,500 | — | — |
| 2026-04-06 | $15.07 | $31.31 | 1,287,800 | — | — |
| 2026-04-02 | $15.10 | $31.37 | 2,615,000 | — | — |
| 2026-04-01 | $14.87 | $30.89 | 3,437,200 | — | — |
| 2026-03-31 | $14.89 | $30.93 | 3,003,600 | — | — |
| 2026-03-30 | $14.81 | $30.77 | 2,299,400 | — | — |
| 2026-03-27 | $14.76 | $30.66 | 2,750,000 | — | — |
| 2026-03-26 | $15.00 | $30.81 | 2,744,000 | — | — |
| 2026-03-25 | $15.01 | $30.83 | 2,108,000 | — | — |
| 2026-03-24 | $15.10 | $31.01 | 3,177,400 | — | — |
| 2026-03-23 | $15.13 | $31.07 | 2,310,100 | — | — |
| 2026-03-20 | $15.12 | $31.05 | 3,707,700 | — | — |
| 2026-03-19 | $15.54 | $31.92 | 1,656,800 | — | — |
| 2026-03-18 | $15.75 | $32.35 | 2,618,100 | — | — |
| 2026-03-17 | $16.02 | $32.90 | 1,985,100 | — | — |
| 2026-03-16 | $15.72 | $32.29 | 1,690,800 | — | — |
| 2026-03-13 | $15.81 | $32.47 | 2,451,200 | — | — |
| 2026-03-12 | $16.08 | $33.03 | 2,863,500 | — | — |
| 2026-03-11 | $16.04 | $32.94 | 3,213,500 | — | — |
| 2026-03-10 | $16.23 | $33.33 | 2,195,300 | — | — |
| 2026-03-09 | $16.31 | $33.50 | 3,083,800 | — | — |
| 2026-03-06 | $16.47 | $33.83 | 2,546,800 | — | — |
| 2026-03-05 | $16.65 | $34.20 | 1,699,700 | — | — |
| 2026-03-04 | $16.74 | $34.38 | 2,315,400 | — | — |
| 2026-03-03 | $16.53 | $33.95 | 2,900,000 | — | — |
| 2026-03-02 | $16.64 | $34.18 | 1,607,400 | — | — |
| 2026-02-27 | $16.57 | $34.03 | 3,329,500 | — | — |
| 2026-02-26 | $16.90 | $34.71 | 3,940,100 | — | — |
| 2026-02-25 | $16.78 | $34.46 | 2,827,800 | — | — |
| 2026-02-24 | $16.72 | $34.34 | 9,065,100 | — | — |
| 2026-02-23 | $16.45 | $33.79 | 3,213,900 | — | — |
| 2026-02-20 | $16.56 | $34.01 | 2,428,800 | — | — |
| 2026-02-19 | $16.59 | $34.07 | 2,262,600 | — | — |
| 2026-02-18 | $16.54 | $33.97 | 4,021,100 | — | — |
| 2026-02-17 | $16.41 | $33.70 | 4,929,600 | — | — |
| 2026-02-13 | $16.35 | $33.58 | 3,987,100 | — | — |
| 2026-02-12 | $15.93 | $32.72 | 5,838,600 | — | — |
| 2026-02-11 | $16.82 | $34.55 | 3,794,200 | — | — |
| 2026-02-10 | $17.06 | $35.04 | 2,394,600 | — | — |
| 2026-02-09 | $16.77 | $34.44 | 1,623,100 | — | — |
| 2026-02-06 | $16.60 | $34.09 | 3,368,900 | — | — |
| 2026-02-05 | $16.39 | $33.66 | 3,486,300 | — | — |
| 2026-02-04 | $16.51 | $33.91 | 3,101,700 | — | — |
| 2026-02-03 | $16.26 | $33.40 | 3,982,900 | — | — |
| 2026-02-02 | $16.42 | $33.72 | 2,410,900 | — | — |
| 2026-01-30 | $16.70 | $34.30 | 1,945,300 | — | — |
| 2026-01-29 | $16.70 | $34.30 | 1,575,600 | — | — |
| 2026-01-28 | $16.44 | $33.77 | 1,787,500 | — | — |
| 2026-01-27 | $16.83 | $34.57 | 1,945,200 | — | — |
| 2026-01-26 | $16.76 | $34.42 | 3,478,200 | — | — |
| 2026-01-23 | $16.84 | $34.59 | 2,160,300 | — | — |
| 2026-01-22 | $16.81 | $34.53 | 3,486,300 | — | — |
| 2026-01-21 | $17.06 | $35.04 | 3,017,300 | — | — |
| 2026-01-20 | $16.81 | $34.53 | 2,209,600 | — | — |
| 2026-01-16 | $17.26 | $35.45 | 2,720,900 | — | — |
| 2026-01-15 | $17.08 | $35.08 | 2,310,400 | — | — |
| 2026-01-14 | $17.15 | $35.22 | 2,100,900 | — | — |
| 2026-01-13 | $17.09 | $35.10 | 2,014,000 | — | — |
| 2026-01-12 | $17.17 | $35.26 | 2,527,100 | — | — |
| 2026-01-09 | $17.32 | $35.57 | 3,037,000 | — | — |
| 2026-01-08 | $17.48 | $35.90 | 4,863,300 | — | — |
| 2026-01-07 | $17.30 | $35.53 | 2,369,300 | — | — |
| 2026-01-06 | $17.43 | $35.80 | 1,929,000 | — | — |
| 2026-01-05 | $17.24 | $35.41 | 2,228,200 | — | — |
| 2026-01-02 | $17.60 | $36.15 | 1,839,400 | — | — |