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
- 1989-01-03 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 | — | — | — | $18.65 | 17,106 |
| 2026-09-03 | — | — | — | $18.68 | 14,934 |
| 2026-09-02 | — | — | — | $17.92 | 31,449 |
| 2026-09-01 | — | — | — | $18.08 | 33,272 |
| 2026-08-31 | — | — | — | $18.93 | 18,014 |
| 2026-08-28 | — | — | — | $19.30 | 46,494 |
| 2026-08-27 | $19.21 | $19.21 | 678,600 | $18.01 | 38,040 |
| 2026-08-26 | $17.75 | $17.75 | 399,800 | $17.92 | 17,469 |
| 2026-08-25 | $18.02 | $18.02 | 665,500 | $18.09 | 38,382 |
| 2026-08-24 | $17.86 | $17.86 | 685,100 | $18.50 | 23,796 |
| 2026-08-21 | $18.56 | $18.56 | 1,156,300 | $18.72 | 32,464 |
| 2026-08-20 | $18.52 | $18.52 | 751,200 | $18.77 | 31,634 |
| 2026-08-19 | $18.88 | $18.88 | 745,400 | $18.54 | 38,321 |
| 2026-08-18 | $18.18 | $18.18 | 640,400 | $18.43 | 30,983 |
| 2026-08-17 | $18.53 | $18.53 | 800,300 | $19.21 | 32,318 |
| 2026-08-14 | $19.43 | $19.43 | 603,600 | $19.07 | 26,566 |
| 2026-08-13 | $18.91 | $18.91 | 493,400 | $18.80 | 16,490 |
| 2026-08-12 | $18.57 | $18.57 | 708,100 | $18.51 | 41,782 |
| 2026-08-11 | $18.52 | $18.52 | 769,500 | $18.54 | 31,063 |
| 2026-08-10 | $18.55 | $18.55 | 1,481,400 | $18.18 | 56,107 |
| 2026-08-07 | $18.49 | $18.49 | 2,079,200 | $20.49 | 142,685 |
| 2026-08-06 | $16.81 | $16.81 | 532,700 | $16.47 | 28,625 |
| 2026-08-05 | $17.13 | $17.13 | 392,000 | $17.75 | 16,764 |
| 2026-08-04 | $17.72 | $17.72 | 561,900 | $17.30 | 32,135 |
| 2026-08-03 | $16.99 | $16.99 | 536,500 | $17.18 | 32,816 |
| 2026-07-31 | $16.70 | $16.70 | 488,300 | $17.28 | 32,414 |
| 2026-07-30 | $17.07 | $17.07 | 584,700 | $17.12 | 27,225 |
| 2026-07-29 | $16.73 | $16.73 | 589,300 | $16.99 | 24,213 |
| 2026-07-28 | $16.78 | $16.78 | 693,900 | $17.10 | 27,029 |
| 2026-07-27 | $17.01 | $17.01 | 563,200 | $17.50 | 39,079 |
| 2026-07-24 | $16.87 | $16.87 | 765,100 | $16.29 | 48,059 |
| 2026-07-23 | $15.91 | $15.91 | 1,338,300 | $16.85 | 52,098 |
| 2026-07-22 | $17.16 | $17.16 | 793,200 | $18.23 | 24,394 |
| 2026-07-21 | $18.44 | $18.44 | 553,200 | $18.68 | 23,784 |
| 2026-07-20 | $18.70 | $18.70 | 560,900 | $18.97 | 38,781 |
| 2026-07-17 | $18.97 | $18.97 | 825,200 | — | — |
| 2026-07-16 | $19.25 | $19.25 | 674,100 | — | — |
| 2026-07-15 | $19.33 | $19.33 | 441,300 | — | — |
| 2026-07-14 | $19.46 | $19.46 | 462,300 | — | — |
| 2026-07-13 | $19.38 | $19.38 | 577,400 | — | — |
| 2026-07-10 | $19.33 | $19.33 | 431,800 | — | — |
| 2026-07-09 | $19.44 | $19.44 | 625,100 | — | — |
| 2026-07-08 | $18.47 | $18.47 | 883,300 | — | — |
| 2026-07-07 | $19.43 | $19.43 | 650,900 | — | — |
| 2026-07-06 | $19.87 | $19.87 | 894,200 | — | — |
| 2026-07-02 | $19.21 | $19.21 | 968,800 | — | — |
| 2026-07-01 | $20.14 | $20.14 | 1,183,900 | — | — |
| 2026-06-30 | $20.13 | $20.13 | 949,400 | — | — |
| 2026-06-29 | $19.59 | $19.59 | 2,248,600 | — | — |
| 2026-06-26 | $19.29 | $19.29 | 4,318,700 | — | — |
| 2026-06-25 | $17.65 | $17.65 | 591,900 | — | — |
| 2026-06-24 | $17.38 | $17.38 | 1,324,800 | — | — |
| 2026-06-23 | $17.32 | $17.32 | 899,500 | — | — |
| 2026-06-22 | $17.31 | $17.31 | 1,138,000 | — | — |
| 2026-06-18 | $17.26 | $17.26 | 1,770,600 | — | — |
| 2026-06-17 | $16.87 | $16.87 | 740,900 | — | — |
| 2026-06-16 | $17.07 | $17.07 | 730,200 | — | — |
| 2026-06-15 | $16.57 | $16.57 | 601,400 | — | — |
| 2026-06-12 | $16.45 | $16.45 | 605,000 | — | — |
| 2026-06-11 | $16.34 | $16.34 | 691,800 | — | — |
| 2026-06-10 | $16.01 | $16.01 | 1,427,400 | — | — |
| 2026-06-09 | $15.49 | $15.49 | 1,487,100 | — | — |
| 2026-06-08 | $15.40 | $15.40 | 1,021,400 | — | — |
| 2026-06-05 | $14.89 | $14.89 | 1,481,900 | — | — |
| 2026-06-04 | $15.92 | $15.92 | 938,700 | — | — |
| 2026-06-03 | $16.18 | $16.18 | 1,107,300 | — | — |
| 2026-06-02 | $17.57 | $17.57 | 955,700 | — | — |
| 2026-06-01 | $17.87 | $17.87 | 904,000 | — | — |
| 2026-05-29 | $17.18 | $17.18 | 771,300 | — | — |
| 2026-05-28 | $16.84 | $16.84 | 689,900 | — | — |
| 2026-05-27 | $17.19 | $17.19 | 1,426,400 | — | — |
| 2026-05-26 | $16.68 | $16.68 | 1,401,200 | — | — |
| 2026-05-22 | $16.03 | $16.03 | 1,648,000 | — | — |
| 2026-05-21 | $15.36 | $15.36 | 1,529,100 | — | — |
| 2026-05-20 | $14.81 | $14.81 | 1,044,800 | — | — |
| 2026-05-19 | $14.15 | $14.15 | 854,800 | — | — |
| 2026-05-18 | $14.13 | $14.13 | 915,700 | — | — |
| 2026-05-15 | $14.26 | $14.26 | 1,319,200 | — | — |
| 2026-05-14 | $13.57 | $13.57 | 1,929,200 | — | — |
| 2026-05-13 | $13.89 | $13.89 | 1,187,800 | — | — |
| 2026-05-12 | $14.67 | $14.67 | 1,215,300 | — | — |
| 2026-05-11 | $14.98 | $14.98 | 2,461,700 | — | — |
| 2026-05-08 | $15.61 | $15.61 | 2,319,800 | — | — |
| 2026-05-07 | $15.36 | $15.36 | 1,420,000 | — | — |
| 2026-05-06 | $15.23 | $15.23 | 1,201,100 | — | — |
| 2026-05-05 | $15.40 | $15.40 | 1,360,100 | — | — |
| 2026-05-04 | $15.26 | $15.26 | 1,028,600 | — | — |
| 2026-05-01 | $14.54 | $14.54 | 827,400 | — | — |
| 2026-04-30 | $13.96 | $13.96 | 616,300 | — | — |
| 2026-04-29 | $13.61 | $13.61 | 1,151,600 | — | — |
| 2026-04-28 | $14.06 | $14.06 | 877,500 | — | — |
| 2026-04-27 | $14.08 | $14.08 | 776,500 | — | — |
| 2026-04-24 | $14.29 | $14.29 | 619,000 | — | — |
| 2026-04-23 | $13.96 | $13.96 | 906,700 | — | — |
| 2026-04-22 | $14.61 | $14.61 | 1,004,800 | — | — |
| 2026-04-21 | $15.25 | $15.25 | 1,582,300 | — | — |
| 2026-04-20 | $14.95 | $14.95 | 674,400 | — | — |
| 2026-04-17 | $15.15 | $15.15 | 1,544,200 | — | — |
| 2026-04-16 | $14.04 | $14.04 | 1,548,100 | — | — |
| 2026-04-15 | $15.07 | $15.07 | 833,200 | — | — |
| 2026-04-14 | $14.50 | $14.50 | 1,151,400 | — | — |
| 2026-04-13 | $14.07 | $14.07 | 565,300 | — | — |
| 2026-04-10 | $13.55 | $13.55 | 894,400 | — | — |
| 2026-04-09 | $14.15 | $14.15 | 884,300 | — | — |
| 2026-04-08 | $14.09 | $14.09 | 1,381,000 | — | — |
| 2026-04-07 | $13.66 | $13.66 | 479,500 | — | — |
| 2026-04-06 | $13.67 | $13.67 | 597,800 | — | — |
| 2026-04-02 | $13.90 | $13.90 | 651,000 | — | — |
| 2026-04-01 | $13.75 | $13.75 | 692,100 | — | — |
| 2026-03-31 | $13.50 | $13.50 | 626,800 | — | — |
| 2026-03-30 | $13.22 | $13.22 | 498,400 | — | — |
| 2026-03-27 | $13.10 | $13.10 | 832,400 | — | — |
| 2026-03-26 | $13.70 | $13.70 | 705,700 | — | — |
| 2026-03-25 | $14.17 | $14.17 | 713,400 | — | — |
| 2026-03-24 | $14.08 | $14.08 | 726,800 | — | — |
| 2026-03-23 | $14.70 | $14.70 | 670,900 | — | — |
| 2026-03-20 | $14.08 | $14.08 | 1,271,600 | — | — |
| 2026-03-19 | $14.30 | $14.30 | 873,500 | — | — |
| 2026-03-18 | $14.30 | $14.30 | 676,900 | — | — |
| 2026-03-17 | $14.38 | $14.38 | 757,300 | — | — |
| 2026-03-16 | $14.04 | $14.04 | 653,500 | — | — |
| 2026-03-13 | $13.87 | $13.87 | 716,800 | — | — |
| 2026-03-12 | $14.16 | $14.16 | 628,700 | — | — |
| 2026-03-11 | $14.63 | $14.63 | 726,100 | — | — |
| 2026-03-10 | $14.65 | $14.65 | 752,500 | — | — |
| 2026-03-09 | $14.88 | $14.88 | 1,075,700 | — | — |
| 2026-03-06 | $14.65 | $14.65 | 1,056,000 | — | — |
| 2026-03-05 | $15.20 | $15.20 | 776,500 | — | — |
| 2026-03-04 | $15.19 | $15.19 | 1,074,700 | — | — |
| 2026-03-03 | $14.85 | $14.85 | 856,100 | — | — |
| 2026-03-02 | $14.75 | $14.75 | 951,000 | — | — |
| 2026-02-27 | $14.58 | $14.58 | 844,400 | — | — |
| 2026-02-26 | $14.67 | $14.67 | 1,250,600 | — | — |
| 2026-02-25 | $14.71 | $14.71 | 3,615,700 | — | — |
| 2026-02-24 | $12.88 | $12.88 | 556,300 | — | — |
| 2026-02-23 | $12.39 | $12.39 | 542,400 | — | — |
| 2026-02-20 | $13.03 | $13.03 | 1,088,200 | — | — |
| 2026-02-19 | $13.20 | $13.20 | 906,400 | — | — |
| 2026-02-18 | $13.43 | $13.43 | 858,900 | — | — |
| 2026-02-17 | $13.55 | $13.55 | 1,335,900 | — | — |
| 2026-02-13 | $13.40 | $13.40 | 1,723,900 | — | — |
| 2026-02-12 | $11.51 | $11.51 | 865,300 | — | — |
| 2026-02-11 | $11.16 | $11.16 | 719,200 | — | — |
| 2026-02-10 | $11.56 | $11.56 | 872,500 | — | — |
| 2026-02-09 | $11.81 | $11.81 | 1,149,000 | — | — |
| 2026-02-06 | $11.83 | $11.83 | 2,825,800 | — | — |
| 2026-02-05 | $9.82 | $9.82 | 752,500 | — | — |
| 2026-02-04 | $9.85 | $9.85 | 755,100 | — | — |
| 2026-02-03 | $9.63 | $9.63 | 808,800 | — | — |
| 2026-02-02 | $10.30 | $10.30 | 577,700 | — | — |
| 2026-01-30 | $10.02 | $10.02 | 396,800 | — | — |
| 2026-01-29 | $10.05 | $10.05 | 478,900 | — | — |
| 2026-01-28 | $10.47 | $10.47 | 526,300 | — | — |
| 2026-01-27 | $10.69 | $10.69 | 458,800 | — | — |
| 2026-01-26 | $10.54 | $10.54 | 401,000 | — | — |
| 2026-01-23 | $10.64 | $10.64 | 678,000 | — | — |
| 2026-01-22 | $10.33 | $10.33 | 375,800 | — | — |
| 2026-01-21 | $10.09 | $10.09 | 468,000 | — | — |
| 2026-01-20 | $9.91 | $9.91 | 666,300 | — | — |
| 2026-01-16 | $10.04 | $10.04 | 583,500 | — | — |
| 2026-01-15 | $10.09 | $10.09 | 393,500 | — | — |
| 2026-01-14 | $10.25 | $10.25 | 393,300 | — | — |
| 2026-01-13 | $10.46 | $10.46 | 268,800 | — | — |
| 2026-01-12 | $10.62 | $10.62 | 375,700 | — | — |
| 2026-01-09 | $10.68 | $10.68 | 349,300 | — | — |
| 2026-01-08 | $10.58 | $10.58 | 401,100 | — | — |
| 2026-01-07 | $10.58 | $10.58 | 277,400 | — | — |
| 2026-01-06 | $10.49 | $10.49 | 379,800 | — | — |
| 2026-01-05 | $10.20 | $10.20 | 429,600 | — | — |
| 2026-01-02 | $9.97 | $9.97 | 469,800 | — | — |