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
- 2010-05-14 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 | — | — | — | $12.18 | 27,901 |
| 2026-09-03 | — | — | — | $12.43 | 33,837 |
| 2026-09-02 | — | — | — | $12.51 | 24,046 |
| 2026-09-01 | — | — | — | $12.50 | 37,564 |
| 2026-08-31 | — | — | — | $13.58 | 53,383 |
| 2026-08-28 | — | — | — | $13.44 | 34,205 |
| 2026-08-27 | $13.51 | $17.60 | 1,073,500 | $13.54 | 56,860 |
| 2026-08-26 | $13.66 | $17.79 | 2,090,200 | $14.42 | 77,977 |
| 2026-08-25 | $15.50 | $20.19 | 843,800 | $16.02 | 50,866 |
| 2026-08-24 | $16.16 | $21.05 | 450,600 | $15.82 | 21,499 |
| 2026-08-21 | $15.92 | $20.74 | 689,100 | $16.14 | 29,351 |
| 2026-08-20 | $15.87 | $20.67 | 659,400 | $17.08 | 25,663 |
| 2026-08-19 | $16.96 | $22.09 | 301,700 | $16.58 | 13,264 |
| 2026-08-18 | $16.41 | $21.37 | 257,300 | $16.34 | 23,206 |
| 2026-08-17 | $16.62 | $21.65 | 632,700 | $16.92 | 46,229 |
| 2026-08-14 | $16.75 | $21.82 | 430,200 | $16.32 | 23,533 |
| 2026-08-13 | $16.29 | $21.22 | 268,000 | $16.46 | 12,809 |
| 2026-08-12 | $16.42 | $21.39 | 397,000 | $16.84 | 31,761 |
| 2026-08-11 | $16.67 | $21.71 | 375,300 | $17.05 | 29,278 |
| 2026-08-10 | $16.92 | $22.04 | 380,100 | $17.08 | 41,131 |
| 2026-08-07 | $17.01 | $22.16 | 703,200 | $16.92 | 25,181 |
| 2026-08-06 | $16.18 | $21.08 | 674,300 | $15.72 | 25,488 |
| 2026-08-05 | $15.78 | $20.55 | 926,700 | $15.62 | 32,039 |
| 2026-08-04 | $15.98 | $20.81 | 1,071,800 | $15.81 | 45,192 |
| 2026-08-03 | $15.74 | $20.50 | 1,292,100 | $15.37 | 57,194 |
| 2026-07-31 | $15.14 | $19.72 | 458,200 | $15.00 | 19,189 |
| 2026-07-30 | $14.84 | $19.33 | 522,100 | $14.94 | 34,667 |
| 2026-07-29 | $14.58 | $18.99 | 488,500 | $15.05 | 22,951 |
| 2026-07-28 | $14.93 | $19.45 | 532,500 | $15.07 | 24,436 |
| 2026-07-27 | $15.25 | $19.86 | 483,400 | $15.10 | 17,299 |
| 2026-07-24 | $14.80 | $19.28 | 783,700 | $15.88 | 95,151 |
| 2026-07-23 | $15.75 | $20.52 | 366,200 | $16.34 | 37,728 |
| 2026-07-22 | $16.12 | $21.00 | 575,600 | $16.96 | 44,070 |
| 2026-07-21 | $16.41 | $21.37 | 1,123,300 | $17.01 | 63,020 |
| 2026-07-20 | $16.83 | $21.92 | 728,900 | $16.63 | 35,359 |
| 2026-07-17 | $16.49 | $21.48 | 762,000 | — | — |
| 2026-07-16 | $16.01 | $20.85 | 696,100 | — | — |
| 2026-07-15 | $15.99 | $20.83 | 582,000 | — | — |
| 2026-07-14 | $15.55 | $20.25 | 455,000 | — | — |
| 2026-07-13 | $15.25 | $19.86 | 648,500 | — | — |
| 2026-07-10 | $15.77 | $20.54 | 749,100 | — | — |
| 2026-07-09 | $15.66 | $20.40 | 768,000 | — | — |
| 2026-07-08 | $15.30 | $19.93 | 564,000 | — | — |
| 2026-07-07 | $15.72 | $20.48 | 762,800 | — | — |
| 2026-07-06 | $15.97 | $20.80 | 440,900 | — | — |
| 2026-07-02 | $15.84 | $20.63 | 692,800 | — | — |
| 2026-07-01 | $16.19 | $21.09 | 737,200 | — | — |
| 2026-06-30 | $16.80 | $21.88 | 631,500 | — | — |
| 2026-06-29 | $15.91 | $20.72 | 1,478,800 | — | — |
| 2026-06-26 | $16.28 | $21.21 | 721,800 | — | — |
| 2026-06-25 | $17.00 | $22.14 | 444,900 | — | — |
| 2026-06-24 | $17.27 | $22.50 | 680,500 | — | — |
| 2026-06-23 | $17.31 | $22.55 | 562,700 | — | — |
| 2026-06-22 | $17.97 | $23.41 | 712,300 | — | — |
| 2026-06-18 | $19.42 | $23.34 | 991,800 | — | — |
| 2026-06-17 | $19.21 | $23.09 | 709,000 | — | — |
| 2026-06-16 | $19.66 | $23.63 | 565,500 | — | — |
| 2026-06-15 | $19.97 | $24.00 | 750,200 | — | — |
| 2026-06-12 | $19.71 | $23.69 | 899,400 | — | — |
| 2026-06-11 | $18.56 | $22.31 | 969,500 | — | — |
| 2026-06-10 | $17.46 | $20.99 | 1,140,800 | — | — |
| 2026-06-09 | $18.26 | $21.95 | 1,190,300 | — | — |
| 2026-06-08 | $19.61 | $23.57 | 1,130,800 | — | — |
| 2026-06-05 | $20.06 | $24.11 | 873,800 | — | — |
| 2026-06-04 | $22.03 | $26.48 | 416,100 | — | — |
| 2026-06-03 | $22.17 | $26.65 | 1,063,500 | — | — |
| 2026-06-02 | $22.72 | $27.31 | 798,700 | — | — |
| 2026-06-01 | $21.85 | $26.26 | 724,600 | — | — |
| 2026-05-29 | $23.31 | $28.02 | 780,900 | — | — |
| 2026-05-28 | $22.74 | $27.33 | 729,800 | — | — |
| 2026-05-27 | $22.70 | $27.28 | 490,100 | — | — |
| 2026-05-26 | $23.09 | $27.75 | 532,600 | — | — |
| 2026-05-22 | $22.87 | $27.49 | 962,500 | — | — |
| 2026-05-21 | $22.43 | $26.96 | 1,811,700 | — | — |
| 2026-05-20 | $22.70 | $27.28 | 413,400 | — | — |
| 2026-05-19 | $22.19 | $26.67 | 759,000 | — | — |
| 2026-05-18 | $23.70 | $28.49 | 640,200 | — | — |
| 2026-05-15 | $24.60 | $29.57 | 1,376,200 | — | — |
| 2026-05-14 | $24.83 | $29.84 | 1,079,200 | — | — |
| 2026-05-13 | $26.04 | $31.30 | 1,556,800 | — | — |
| 2026-05-12 | $24.86 | $29.88 | 689,700 | — | — |
| 2026-05-11 | $25.81 | $31.02 | 1,234,000 | — | — |
| 2026-05-08 | $24.56 | $29.52 | 1,042,200 | — | — |
| 2026-05-07 | $23.33 | $28.04 | 522,800 | — | — |
| 2026-05-06 | $23.70 | $28.49 | 458,900 | — | — |
| 2026-05-05 | $24.61 | $29.58 | 530,100 | — | — |
| 2026-05-04 | $24.15 | $29.03 | 536,100 | — | — |
| 2026-05-01 | $24.11 | $28.98 | 452,000 | — | — |
| 2026-04-30 | $23.35 | $28.07 | 804,600 | — | — |
| 2026-04-29 | $21.53 | $25.88 | 735,000 | — | — |
| 2026-04-28 | $22.35 | $26.86 | 442,100 | — | — |
| 2026-04-27 | $22.27 | $26.77 | 378,100 | — | — |
| 2026-04-24 | $22.59 | $27.15 | 407,100 | — | — |
| 2026-04-23 | $22.96 | $27.60 | 722,000 | — | — |
| 2026-04-22 | $22.69 | $27.27 | 1,269,700 | — | — |
| 2026-04-21 | $20.47 | $24.60 | 940,300 | — | — |
| 2026-04-20 | $21.48 | $25.82 | 889,800 | — | — |
| 2026-04-17 | $21.36 | $25.67 | 1,458,200 | — | — |
| 2026-04-16 | $21.34 | $25.65 | 2,852,300 | — | — |
| 2026-04-15 | $24.22 | $29.11 | 658,300 | — | — |
| 2026-04-14 | $24.13 | $29.00 | 594,500 | — | — |
| 2026-04-13 | $23.80 | $28.61 | 757,800 | — | — |
| 2026-04-10 | $22.91 | $27.54 | 349,300 | — | — |
| 2026-04-09 | $22.91 | $27.54 | 559,200 | — | — |
| 2026-04-08 | $23.77 | $28.57 | 484,600 | — | — |
| 2026-04-07 | $23.84 | $28.65 | 567,600 | — | — |
| 2026-04-06 | $23.86 | $28.68 | 406,800 | — | — |
| 2026-04-02 | $24.86 | $29.88 | 309,000 | — | — |
| 2026-04-01 | $25.43 | $30.57 | 275,500 | — | — |
| 2026-03-31 | $25.41 | $30.54 | 366,900 | — | — |
| 2026-03-30 | $24.12 | $28.99 | 415,100 | — | — |
| 2026-03-27 | $25.29 | $30.40 | 265,900 | — | — |
| 2026-03-26 | $25.52 | $30.67 | 341,800 | — | — |
| 2026-03-25 | $26.49 | $31.84 | 504,300 | — | — |
| 2026-03-24 | $25.52 | $30.67 | 840,400 | — | — |
| 2026-03-23 | $23.91 | $28.74 | 750,900 | — | — |
| 2026-03-20 | $23.40 | $28.13 | 921,500 | — | — |
| 2026-03-19 | $23.73 | $28.52 | 426,900 | — | — |
| 2026-03-18 | $24.22 | $29.11 | 701,600 | — | — |
| 2026-03-17 | $24.91 | $29.94 | 481,300 | — | — |
| 2026-03-16 | $25.46 | $30.60 | 278,400 | — | — |
| 2026-03-13 | $25.58 | $30.75 | 282,700 | — | — |
| 2026-03-12 | $25.78 | $30.99 | 379,300 | — | — |
| 2026-03-11 | $25.88 | $31.11 | 459,900 | — | — |
| 2026-03-10 | $25.36 | $30.48 | 658,000 | — | — |
| 2026-03-09 | $24.00 | $28.85 | 490,700 | — | — |
| 2026-03-06 | $23.34 | $28.05 | 340,000 | — | — |
| 2026-03-05 | $23.80 | $28.61 | 342,600 | — | — |
| 2026-03-04 | $24.11 | $28.98 | 593,300 | — | — |
| 2026-03-03 | $23.68 | $28.46 | 1,080,400 | — | — |
| 2026-03-02 | $25.84 | $31.06 | 617,900 | — | — |
| 2026-02-27 | $25.29 | $30.40 | 737,100 | — | — |
| 2026-02-26 | $26.46 | $31.80 | 486,200 | — | — |
| 2026-02-25 | $27.18 | $32.67 | 266,100 | — | — |
| 2026-02-24 | $27.48 | $33.03 | 672,900 | — | — |
| 2026-02-23 | $26.23 | $31.53 | 275,600 | — | — |
| 2026-02-20 | $26.43 | $31.77 | 446,300 | — | — |
| 2026-02-19 | $26.15 | $31.43 | 584,500 | — | — |
| 2026-02-18 | $26.77 | $32.18 | 236,400 | — | — |
| 2026-02-17 | $26.47 | $31.82 | 310,000 | — | — |
| 2026-02-13 | $26.56 | $31.92 | 574,900 | — | — |
| 2026-02-12 | $27.31 | $32.83 | 405,900 | — | — |
| 2026-02-11 | $27.93 | $33.57 | 832,400 | — | — |
| 2026-02-10 | $29.42 | $35.36 | 565,200 | — | — |
| 2026-02-09 | $28.64 | $34.42 | 530,600 | — | — |
| 2026-02-06 | $27.70 | $33.29 | 600,400 | — | — |
| 2026-02-05 | $27.70 | $33.29 | 779,500 | — | — |
| 2026-02-04 | $27.56 | $33.13 | 2,423,000 | — | — |
| 2026-02-03 | $25.41 | $30.54 | 620,100 | — | — |
| 2026-02-02 | $25.40 | $30.53 | 422,000 | — | — |
| 2026-01-30 | $25.63 | $30.81 | 516,200 | — | — |
| 2026-01-29 | $25.81 | $31.02 | 704,200 | — | — |
| 2026-01-28 | $27.27 | $32.78 | 436,500 | — | — |
| 2026-01-27 | $27.86 | $33.49 | 390,500 | — | — |
| 2026-01-26 | $27.76 | $33.37 | 730,300 | — | — |
| 2026-01-23 | $27.76 | $33.37 | 1,360,600 | — | — |
| 2026-01-22 | $25.46 | $30.60 | 452,300 | — | — |
| 2026-01-21 | $25.23 | $30.33 | 932,800 | — | — |
| 2026-01-20 | $25.83 | $31.05 | 1,402,000 | — | — |
| 2026-01-16 | $29.50 | $35.46 | 917,300 | — | — |
| 2026-01-15 | $29.41 | $35.35 | 488,600 | — | — |
| 2026-01-14 | $29.64 | $35.63 | 504,900 | — | — |
| 2026-01-13 | $29.98 | $36.03 | 2,574,600 | — | — |
| 2026-01-12 | $29.18 | $35.07 | 1,204,700 | — | — |
| 2026-01-09 | $27.12 | $32.60 | 473,600 | — | — |
| 2026-01-08 | $26.83 | $32.25 | 1,294,800 | — | — |
| 2026-01-07 | $28.50 | $34.26 | 503,800 | — | — |
| 2026-01-06 | $28.13 | $33.81 | 483,900 | — | — |
| 2026-01-05 | $28.48 | $34.23 | 488,400 | — | — |
| 2026-01-02 | $27.94 | $33.58 | 797,200 | — | — |