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
- 2009-10-08 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 | — | — | — | $18.79 | 9,042 |
| 2026-09-03 | — | — | — | $19.09 | 14,681 |
| 2026-09-02 | — | — | — | $18.49 | 10,125 |
| 2026-09-01 | — | — | — | $18.52 | 3,333 |
| 2026-08-31 | — | — | — | $18.40 | 7,953 |
| 2026-08-28 | — | — | — | $19.04 | 6,327 |
| 2026-08-27 | $19.25 | $19.25 | 257,200 | $18.71 | 17,803 |
| 2026-08-26 | $18.80 | $18.80 | 196,200 | $19.12 | 15,038 |
| 2026-08-25 | $18.99 | $18.99 | 137,600 | $19.17 | 6,547 |
| 2026-08-24 | $19.10 | $19.10 | 171,900 | $18.96 | 13,101 |
| 2026-08-21 | $18.96 | $18.96 | 360,500 | $19.51 | 16,834 |
| 2026-08-20 | $19.51 | $19.51 | 400,300 | $19.33 | 11,113 |
| 2026-08-19 | $19.45 | $19.45 | 426,300 | $18.32 | 10,702 |
| 2026-08-18 | $18.20 | $18.20 | 244,500 | $18.05 | 10,336 |
| 2026-08-17 | $18.14 | $18.14 | 189,100 | $18.18 | 7,192 |
| 2026-08-14 | $18.10 | $18.10 | 193,400 | $18.43 | 9,693 |
| 2026-08-13 | $18.34 | $18.34 | 268,400 | $17.57 | 16,076 |
| 2026-08-12 | $17.45 | $17.45 | 320,800 | $18.74 | 14,535 |
| 2026-08-11 | $18.59 | $18.59 | 547,700 | $17.30 | 22,801 |
| 2026-08-10 | $15.79 | $15.79 | 181,200 | $16.05 | 6,821 |
| 2026-08-07 | $16.08 | $16.08 | 100,000 | $15.71 | 8,512 |
| 2026-08-06 | $15.64 | $15.64 | 164,200 | $15.76 | 8,153 |
| 2026-08-05 | $15.82 | $15.82 | 149,000 | $15.86 | 7,970 |
| 2026-08-04 | $15.93 | $15.93 | 116,200 | $15.83 | 4,817 |
| 2026-08-03 | $15.70 | $15.70 | 152,700 | $15.37 | 5,523 |
| 2026-07-31 | $15.21 | $15.21 | 173,000 | $15.28 | 9,071 |
| 2026-07-30 | $15.17 | $15.17 | 110,500 | $15.15 | 8,516 |
| 2026-07-29 | $15.00 | $15.00 | 122,200 | $15.18 | 4,276 |
| 2026-07-28 | $15.39 | $15.39 | 125,600 | $15.37 | 4,686 |
| 2026-07-27 | $15.55 | $15.55 | 169,800 | $15.76 | 6,231 |
| 2026-07-24 | $15.46 | $15.46 | 177,500 | $15.99 | 10,445 |
| 2026-07-23 | $15.67 | $15.67 | 166,100 | $15.48 | 11,148 |
| 2026-07-22 | $15.64 | $15.64 | 150,700 | $15.70 | 7,839 |
| 2026-07-21 | $15.73 | $15.73 | 130,500 | $15.64 | 4,063 |
| 2026-07-20 | $15.35 | $15.35 | 192,100 | $15.76 | 14,894 |
| 2026-07-17 | $15.71 | $15.71 | 127,900 | — | — |
| 2026-07-16 | $15.92 | $15.92 | 224,500 | — | — |
| 2026-07-15 | $16.05 | $16.05 | 205,700 | — | — |
| 2026-07-14 | $16.44 | $16.44 | 190,200 | — | — |
| 2026-07-13 | $16.19 | $16.19 | 120,500 | — | — |
| 2026-07-10 | $16.27 | $16.27 | 89,800 | — | — |
| 2026-07-09 | $16.29 | $16.29 | 173,900 | — | — |
| 2026-07-08 | $16.12 | $16.12 | 167,900 | — | — |
| 2026-07-07 | $16.63 | $16.63 | 157,300 | — | — |
| 2026-07-06 | $16.80 | $16.80 | 182,400 | — | — |
| 2026-07-02 | $16.69 | $16.69 | 271,900 | — | — |
| 2026-07-01 | $17.14 | $17.14 | 242,000 | — | — |
| 2026-06-30 | $17.47 | $17.47 | 375,200 | — | — |
| 2026-06-29 | $18.23 | $18.23 | 305,300 | — | — |
| 2026-06-26 | $18.82 | $18.82 | 1,117,600 | — | — |
| 2026-06-25 | $18.78 | $18.78 | 118,000 | — | — |
| 2026-06-24 | $18.86 | $18.86 | 170,800 | — | — |
| 2026-06-23 | $19.07 | $19.07 | 242,300 | — | — |
| 2026-06-22 | $18.74 | $18.74 | 189,100 | — | — |
| 2026-06-18 | $18.46 | $18.46 | 450,900 | — | — |
| 2026-06-17 | $18.37 | $18.37 | 181,800 | — | — |
| 2026-06-16 | $18.22 | $18.22 | 128,500 | — | — |
| 2026-06-15 | $18.50 | $18.50 | 89,300 | — | — |
| 2026-06-12 | $18.65 | $18.65 | 135,600 | — | — |
| 2026-06-11 | $18.63 | $18.63 | 95,400 | — | — |
| 2026-06-10 | $18.17 | $18.17 | 143,100 | — | — |
| 2026-06-09 | $18.54 | $18.54 | 171,500 | — | — |
| 2026-06-08 | $17.94 | $17.94 | 117,300 | — | — |
| 2026-06-05 | $17.61 | $17.61 | 149,800 | — | — |
| 2026-06-04 | $18.48 | $18.48 | 178,000 | — | — |
| 2026-06-03 | $17.60 | $17.60 | 159,200 | — | — |
| 2026-06-02 | $18.04 | $18.04 | 190,700 | — | — |
| 2026-06-01 | $17.46 | $17.46 | 264,300 | — | — |
| 2026-05-29 | $17.58 | $17.58 | 172,500 | — | — |
| 2026-05-28 | $17.60 | $17.60 | 137,100 | — | — |
| 2026-05-27 | $17.78 | $17.78 | 182,300 | — | — |
| 2026-05-26 | $18.21 | $18.21 | 236,800 | — | — |
| 2026-05-22 | $17.28 | $17.28 | 122,600 | — | — |
| 2026-05-21 | $17.20 | $17.20 | 142,200 | — | — |
| 2026-05-20 | $17.01 | $17.01 | 175,300 | — | — |
| 2026-05-19 | $16.76 | $16.76 | 105,600 | — | — |
| 2026-05-18 | $17.21 | $17.21 | 201,500 | — | — |
| 2026-05-15 | $17.00 | $17.00 | 222,300 | — | — |
| 2026-05-14 | $16.94 | $16.94 | 171,100 | — | — |
| 2026-05-13 | $17.18 | $17.18 | 287,300 | — | — |
| 2026-05-12 | $16.85 | $16.85 | 194,300 | — | — |
| 2026-05-11 | $17.77 | $17.77 | 263,100 | — | — |
| 2026-05-08 | $17.64 | $17.64 | 140,100 | — | — |
| 2026-05-07 | $18.74 | $18.74 | 206,600 | — | — |
| 2026-05-06 | $18.53 | $18.53 | 361,700 | — | — |
| 2026-05-05 | $18.91 | $18.91 | 248,300 | — | — |
| 2026-05-04 | $18.69 | $18.69 | 165,800 | — | — |
| 2026-05-01 | $19.28 | $19.28 | 156,400 | — | — |
| 2026-04-30 | $18.88 | $18.88 | 187,000 | — | — |
| 2026-04-29 | $18.49 | $18.49 | 172,100 | — | — |
| 2026-04-28 | $18.83 | $18.83 | 113,000 | — | — |
| 2026-04-27 | $18.93 | $18.93 | 123,300 | — | — |
| 2026-04-24 | $18.91 | $18.91 | 142,100 | — | — |
| 2026-04-23 | $18.85 | $18.85 | 206,500 | — | — |
| 2026-04-22 | $18.54 | $18.54 | 192,800 | — | — |
| 2026-04-21 | $17.87 | $17.87 | 190,100 | — | — |
| 2026-04-20 | $17.90 | $17.90 | 185,700 | — | — |
| 2026-04-17 | $17.85 | $17.85 | 226,500 | — | — |
| 2026-04-16 | $17.19 | $17.19 | 131,900 | — | — |
| 2026-04-15 | $16.99 | $16.99 | 87,700 | — | — |
| 2026-04-14 | $17.11 | $17.11 | 133,000 | — | — |
| 2026-04-13 | $17.05 | $17.05 | 175,600 | — | — |
| 2026-04-10 | $16.70 | $16.70 | 147,400 | — | — |
| 2026-04-09 | $16.85 | $16.85 | 233,300 | — | — |
| 2026-04-08 | $15.98 | $15.98 | 124,900 | — | — |
| 2026-04-07 | $15.48 | $15.48 | 95,200 | — | — |
| 2026-04-06 | $15.51 | $15.51 | 107,700 | — | — |
| 2026-04-02 | $15.30 | $15.30 | 74,700 | — | — |
| 2026-04-01 | $15.26 | $15.26 | 95,500 | — | — |
| 2026-03-31 | $14.78 | $14.78 | 85,200 | — | — |
| 2026-03-30 | $14.60 | $14.60 | 104,600 | — | — |
| 2026-03-27 | $14.59 | $14.59 | 81,700 | — | — |
| 2026-03-26 | $15.11 | $15.11 | 126,000 | — | — |
| 2026-03-25 | $15.10 | $15.10 | 142,300 | — | — |
| 2026-03-24 | $14.91 | $14.91 | 146,400 | — | — |
| 2026-03-23 | $14.53 | $14.53 | 159,800 | — | — |
| 2026-03-20 | $14.05 | $14.05 | 325,500 | — | — |
| 2026-03-19 | $14.17 | $14.17 | 228,900 | — | — |
| 2026-03-18 | $14.12 | $14.12 | 156,900 | — | — |
| 2026-03-17 | $14.68 | $14.68 | 168,700 | — | — |
| 2026-03-16 | $14.61 | $14.61 | 136,500 | — | — |
| 2026-03-13 | $14.16 | $14.16 | 133,000 | — | — |
| 2026-03-12 | $14.26 | $14.26 | 129,200 | — | — |
| 2026-03-11 | $14.44 | $14.44 | 220,100 | — | — |
| 2026-03-10 | $14.40 | $14.40 | 150,300 | — | — |
| 2026-03-09 | $14.17 | $14.17 | 282,000 | — | — |
| 2026-03-06 | $14.82 | $14.82 | 323,000 | — | — |
| 2026-03-05 | $14.78 | $14.78 | 408,200 | — | — |
| 2026-03-04 | $15.68 | $15.68 | 151,700 | — | — |
| 2026-03-03 | $15.44 | $15.44 | 147,400 | — | — |
| 2026-03-02 | $15.27 | $15.27 | 137,700 | — | — |
| 2026-02-27 | $15.28 | $15.28 | 114,700 | — | — |
| 2026-02-26 | $15.51 | $15.51 | 142,100 | — | — |
| 2026-02-25 | $15.28 | $15.28 | 99,300 | — | — |
| 2026-02-24 | $15.15 | $15.15 | 145,000 | — | — |
| 2026-02-23 | $14.73 | $14.73 | 163,900 | — | — |
| 2026-02-20 | $14.83 | $14.83 | 124,100 | — | — |
| 2026-02-19 | $14.84 | $14.84 | 177,800 | — | — |
| 2026-02-18 | $14.54 | $14.54 | 114,600 | — | — |
| 2026-02-17 | $14.49 | $14.49 | 107,400 | — | — |
| 2026-02-13 | $14.56 | $14.56 | 192,400 | — | — |
| 2026-02-12 | $14.02 | $14.02 | 130,100 | — | — |
| 2026-02-11 | $14.26 | $14.26 | 109,600 | — | — |
| 2026-02-10 | $14.94 | $14.94 | 143,500 | — | — |
| 2026-02-09 | $14.94 | $14.94 | 112,900 | — | — |
| 2026-02-06 | $14.67 | $14.67 | 106,100 | — | — |
| 2026-02-05 | $14.09 | $14.09 | 141,700 | — | — |
| 2026-02-04 | $14.36 | $14.36 | 133,200 | — | — |
| 2026-02-03 | $14.50 | $14.50 | 148,800 | — | — |
| 2026-02-02 | $14.44 | $14.44 | 100,100 | — | — |
| 2026-01-30 | $14.14 | $14.14 | 195,200 | — | — |
| 2026-01-29 | $14.12 | $14.12 | 163,900 | — | — |
| 2026-01-28 | $13.89 | $13.89 | 145,500 | — | — |
| 2026-01-27 | $14.05 | $14.05 | 176,400 | — | — |
| 2026-01-26 | $14.25 | $14.25 | 156,500 | — | — |
| 2026-01-23 | $14.15 | $14.15 | 159,200 | — | — |
| 2026-01-22 | $14.39 | $14.39 | 200,000 | — | — |
| 2026-01-21 | $14.48 | $14.48 | 184,900 | — | — |
| 2026-01-20 | $14.19 | $14.19 | 212,400 | — | — |
| 2026-01-16 | $14.46 | $14.46 | 141,900 | — | — |
| 2026-01-15 | $14.32 | $14.32 | 156,700 | — | — |
| 2026-01-14 | $14.11 | $14.11 | 143,400 | — | — |
| 2026-01-13 | $14.16 | $14.16 | 175,100 | — | — |
| 2026-01-12 | $13.97 | $13.97 | 259,600 | — | — |
| 2026-01-09 | $13.75 | $13.75 | 179,300 | — | — |
| 2026-01-08 | $13.46 | $13.46 | 171,600 | — | — |
| 2026-01-07 | $13.15 | $13.15 | 190,900 | — | — |
| 2026-01-06 | $13.28 | $13.28 | 236,500 | — | — |
| 2026-01-05 | $13.45 | $13.45 | 385,300 | — | — |
| 2026-01-02 | $12.92 | $12.92 | 187,600 | — | — |