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
- 1990-03-26 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 | — | — | — | $20.59 | 10,006 |
| 2026-09-03 | — | — | — | $20.67 | 12,949 |
| 2026-09-02 | — | — | — | $19.06 | 11,787 |
| 2026-09-01 | — | — | — | $19.21 | 13,157 |
| 2026-08-31 | — | — | — | $19.61 | 15,188 |
| 2026-08-28 | — | — | — | $19.27 | 19,352 |
| 2026-08-27 | $19.01 | $28.87 | 293,300 | $19.14 | 8,946 |
| 2026-08-26 | $19.45 | $29.54 | 445,700 | $19.58 | 18,337 |
| 2026-08-25 | $19.48 | $29.58 | 301,200 | $20.14 | 10,110 |
| 2026-08-24 | $19.68 | $29.89 | 331,700 | $19.75 | 9,007 |
| 2026-08-21 | $19.68 | $29.89 | 514,700 | $19.22 | 20,207 |
| 2026-08-20 | $19.09 | $28.99 | 386,400 | $19.14 | 10,059 |
| 2026-08-19 | $19.18 | $29.13 | 366,900 | $19.30 | 8,664 |
| 2026-08-18 | $19.30 | $29.31 | 374,600 | $19.93 | 19,877 |
| 2026-08-17 | $20.19 | $30.66 | 366,600 | $20.15 | 13,011 |
| 2026-08-14 | $20.68 | $31.41 | 579,300 | $20.61 | 21,388 |
| 2026-08-13 | $20.87 | $31.69 | 581,500 | $20.71 | 25,871 |
| 2026-08-12 | $20.16 | $30.62 | 464,900 | $19.68 | 19,401 |
| 2026-08-11 | $19.46 | $29.55 | 432,500 | $19.00 | 19,610 |
| 2026-08-10 | $18.89 | $28.69 | 707,100 | $18.54 | 26,321 |
| 2026-08-07 | $18.81 | $28.57 | 1,349,200 | $17.44 | 38,348 |
| 2026-08-06 | $14.21 | $21.58 | 281,000 | $14.38 | 17,885 |
| 2026-08-05 | $14.25 | $21.64 | 209,800 | $14.40 | 17,710 |
| 2026-08-04 | $14.45 | $21.94 | 206,200 | $14.53 | 8,989 |
| 2026-08-03 | $14.31 | $21.73 | 222,200 | $14.30 | 11,584 |
| 2026-07-31 | $13.85 | $21.03 | 265,500 | $13.98 | 14,480 |
| 2026-07-30 | $13.83 | $21.00 | 187,900 | $13.71 | 10,112 |
| 2026-07-29 | $13.66 | $20.74 | 269,300 | $14.39 | 7,831 |
| 2026-07-28 | $14.67 | $22.28 | 190,800 | $14.52 | 16,530 |
| 2026-07-27 | $14.56 | $22.11 | 197,100 | $14.63 | 10,527 |
| 2026-07-24 | $14.37 | $21.82 | 215,800 | $14.13 | 7,475 |
| 2026-07-23 | $14.02 | $21.29 | 179,100 | $13.77 | 7,114 |
| 2026-07-22 | $13.74 | $20.87 | 206,400 | $13.35 | 6,858 |
| 2026-07-21 | $13.20 | $20.05 | 335,800 | $12.90 | 13,732 |
| 2026-07-20 | $12.79 | $19.42 | 189,000 | $13.16 | 8,669 |
| 2026-07-17 | $13.03 | $19.79 | 189,100 | — | — |
| 2026-07-16 | $13.36 | $20.29 | 195,700 | — | — |
| 2026-07-15 | $12.95 | $19.67 | 179,900 | — | — |
| 2026-07-14 | $12.69 | $19.27 | 157,300 | — | — |
| 2026-07-13 | $12.72 | $19.32 | 380,400 | — | — |
| 2026-07-10 | $12.78 | $19.41 | 129,900 | — | — |
| 2026-07-09 | $12.38 | $18.80 | 212,800 | — | — |
| 2026-07-08 | $12.39 | $18.82 | 295,800 | — | — |
| 2026-07-07 | $12.27 | $18.63 | 233,100 | — | — |
| 2026-07-06 | $12.88 | $19.56 | 182,000 | — | — |
| 2026-07-02 | $12.52 | $19.01 | 221,900 | — | — |
| 2026-07-01 | $13.09 | $19.88 | 259,600 | — | — |
| 2026-06-30 | $13.89 | $21.09 | 258,000 | — | — |
| 2026-06-29 | $14.15 | $21.49 | 229,300 | — | — |
| 2026-06-26 | $14.34 | $21.78 | 872,100 | — | — |
| 2026-06-25 | $14.46 | $21.96 | 343,300 | — | — |
| 2026-06-24 | $13.47 | $20.46 | 220,400 | — | — |
| 2026-06-23 | $13.08 | $19.86 | 303,700 | — | — |
| 2026-06-22 | $13.25 | $20.12 | 240,700 | — | — |
| 2026-06-18 | $13.17 | $20.00 | 609,600 | — | — |
| 2026-06-17 | $12.71 | $19.30 | 286,100 | — | — |
| 2026-06-16 | $12.83 | $19.48 | 232,000 | — | — |
| 2026-06-15 | $12.58 | $19.10 | 161,100 | — | — |
| 2026-06-12 | $12.46 | $18.92 | 167,800 | — | — |
| 2026-06-11 | $12.21 | $18.54 | 485,500 | — | — |
| 2026-06-10 | $11.77 | $17.87 | 232,900 | — | — |
| 2026-06-09 | $12.04 | $18.28 | 224,100 | — | — |
| 2026-06-08 | $11.94 | $18.13 | 238,200 | — | — |
| 2026-06-05 | $11.85 | $18.00 | 277,400 | — | — |
| 2026-06-04 | $12.45 | $18.91 | 227,900 | — | — |
| 2026-06-03 | $12.22 | $18.56 | 273,100 | — | — |
| 2026-06-02 | $12.28 | $18.65 | 302,800 | — | — |
| 2026-06-01 | $11.60 | $17.62 | 316,700 | — | — |
| 2026-05-29 | $11.83 | $17.97 | 231,400 | — | — |
| 2026-05-28 | $12.06 | $18.31 | 353,100 | — | — |
| 2026-05-27 | $12.04 | $18.28 | 185,900 | — | — |
| 2026-05-26 | $11.80 | $17.92 | 166,600 | — | — |
| 2026-05-22 | $11.57 | $17.57 | 271,700 | — | — |
| 2026-05-21 | $11.69 | $17.75 | 166,000 | — | — |
| 2026-05-20 | $11.67 | $17.72 | 228,900 | — | — |
| 2026-05-19 | $11.35 | $17.24 | 306,600 | — | — |
| 2026-05-18 | $11.87 | $18.03 | 276,100 | — | — |
| 2026-05-15 | $12.20 | $18.53 | 241,900 | — | — |
| 2026-05-14 | $12.73 | $19.33 | 134,900 | — | — |
| 2026-05-13 | $12.67 | $19.24 | 207,300 | — | — |
| 2026-05-12 | $12.84 | $19.50 | 218,600 | — | — |
| 2026-05-11 | $13.02 | $19.77 | 220,100 | — | — |
| 2026-05-08 | $13.14 | $19.95 | 279,700 | — | — |
| 2026-05-07 | $13.62 | $20.68 | 380,500 | — | — |
| 2026-05-06 | $13.28 | $20.17 | 481,700 | — | — |
| 2026-05-05 | $13.67 | $20.76 | 400,400 | — | — |
| 2026-05-04 | $12.85 | $19.51 | 189,700 | — | — |
| 2026-05-01 | $13.51 | $20.52 | 155,300 | — | — |
| 2026-04-30 | $13.59 | $20.64 | 172,000 | — | — |
| 2026-04-29 | $13.01 | $19.76 | 158,900 | — | — |
| 2026-04-28 | $13.38 | $20.32 | 137,100 | — | — |
| 2026-04-27 | $13.41 | $20.36 | 123,700 | — | — |
| 2026-04-24 | $13.47 | $20.46 | 168,000 | — | — |
| 2026-04-23 | $13.36 | $20.29 | 214,900 | — | — |
| 2026-04-22 | $12.82 | $19.47 | 164,800 | — | — |
| 2026-04-21 | $12.52 | $19.01 | 157,300 | — | — |
| 2026-04-20 | $12.89 | $19.58 | 139,200 | — | — |
| 2026-04-17 | $13.01 | $19.76 | 172,300 | — | — |
| 2026-04-16 | $12.40 | $18.83 | 219,500 | — | — |
| 2026-04-15 | $13.00 | $19.74 | 315,700 | — | — |
| 2026-04-14 | $13.42 | $20.38 | 142,600 | — | — |
| 2026-04-13 | $13.21 | $20.06 | 129,800 | — | — |
| 2026-04-10 | $13.09 | $19.88 | 113,700 | — | — |
| 2026-04-09 | $13.02 | $19.77 | 176,400 | — | — |
| 2026-04-08 | $12.63 | $19.18 | 262,300 | — | — |
| 2026-04-07 | $11.67 | $17.72 | 152,500 | — | — |
| 2026-04-06 | $11.79 | $17.90 | 175,000 | — | — |
| 2026-04-02 | $11.75 | $17.84 | 182,400 | — | — |
| 2026-04-01 | $12.05 | $18.30 | 213,900 | — | — |
| 2026-03-31 | $11.65 | $17.69 | 215,800 | — | — |
| 2026-03-30 | $11.27 | $17.11 | 305,900 | — | — |
| 2026-03-27 | $11.61 | $17.63 | 173,400 | — | — |
| 2026-03-26 | $11.98 | $18.19 | 148,000 | — | — |
| 2026-03-25 | $12.10 | $18.38 | 186,000 | — | — |
| 2026-03-24 | $12.06 | $18.31 | 340,100 | — | — |
| 2026-03-23 | $11.76 | $17.86 | 210,800 | — | — |
| 2026-03-20 | $11.19 | $16.99 | 649,900 | — | — |
| 2026-03-19 | $11.64 | $17.68 | 262,200 | — | — |
| 2026-03-18 | $11.82 | $17.95 | 334,700 | — | — |
| 2026-03-17 | $12.18 | $18.50 | 197,400 | — | — |
| 2026-03-16 | $12.22 | $18.56 | 222,300 | — | — |
| 2026-03-13 | $12.19 | $18.51 | 193,900 | — | — |
| 2026-03-12 | $12.52 | $19.01 | 203,000 | — | — |
| 2026-03-11 | $13.14 | $19.95 | 154,300 | — | — |
| 2026-03-10 | $13.48 | $20.47 | 280,100 | — | — |
| 2026-03-09 | $13.24 | $20.11 | 438,500 | — | — |
| 2026-03-06 | $13.41 | $20.36 | 411,300 | — | — |
| 2026-03-05 | $13.94 | $21.17 | 211,700 | — | — |
| 2026-03-04 | $14.51 | $22.04 | 235,100 | — | — |
| 2026-03-03 | $14.37 | $21.82 | 188,600 | — | — |
| 2026-03-02 | $14.84 | $22.54 | 308,100 | — | — |
| 2026-02-27 | $14.75 | $22.40 | 183,200 | — | — |
| 2026-02-26 | $14.81 | $22.49 | 326,100 | — | — |
| 2026-02-25 | $14.69 | $22.31 | 196,000 | — | — |
| 2026-02-24 | $14.68 | $22.29 | 271,400 | — | — |
| 2026-02-23 | $14.35 | $21.79 | 303,800 | — | — |
| 2026-02-20 | $14.46 | $21.96 | 238,700 | — | — |
| 2026-02-19 | $14.15 | $21.49 | 288,500 | — | — |
| 2026-02-18 | $14.28 | $21.69 | 219,800 | — | — |
| 2026-02-17 | $14.53 | $22.07 | 388,200 | — | — |
| 2026-02-13 | $14.30 | $21.72 | 372,400 | — | — |
| 2026-02-12 | $13.78 | $20.93 | 596,700 | — | — |
| 2026-02-11 | $14.90 | $22.63 | 565,000 | — | — |
| 2026-02-10 | $15.15 | $23.01 | 1,060,700 | — | — |
| 2026-02-09 | $14.86 | $22.57 | 383,100 | — | — |
| 2026-02-06 | $15.03 | $22.82 | 291,300 | — | — |
| 2026-02-05 | $14.51 | $22.04 | 288,000 | — | — |
| 2026-02-04 | $14.60 | $22.17 | 420,400 | — | — |
| 2026-02-03 | $13.85 | $21.03 | 307,800 | — | — |
| 2026-02-02 | $13.40 | $20.35 | 171,900 | — | — |
| 2026-01-30 | $12.92 | $19.62 | 222,100 | — | — |
| 2026-01-29 | $12.93 | $19.64 | 181,100 | — | — |
| 2026-01-28 | $12.70 | $19.29 | 222,100 | — | — |
| 2026-01-27 | $13.10 | $19.89 | 126,700 | — | — |
| 2026-01-26 | $13.13 | $19.94 | 156,300 | — | — |
| 2026-01-23 | $13.52 | $20.53 | 259,800 | — | — |
| 2026-01-22 | $13.72 | $20.84 | 277,600 | — | — |
| 2026-01-21 | $13.53 | $20.55 | 315,900 | — | — |
| 2026-01-20 | $13.18 | $20.02 | 188,400 | — | — |
| 2026-01-16 | $13.52 | $20.53 | 241,200 | — | — |
| 2026-01-15 | $13.92 | $21.14 | 255,500 | — | — |
| 2026-01-14 | $13.89 | $21.09 | 232,300 | — | — |
| 2026-01-13 | $14.09 | $21.40 | 288,600 | — | — |
| 2026-01-12 | $13.80 | $20.96 | 249,500 | — | — |
| 2026-01-09 | $13.55 | $20.58 | 200,900 | — | — |
| 2026-01-08 | $13.37 | $20.30 | 175,100 | — | — |
| 2026-01-07 | $12.98 | $19.71 | 169,000 | — | — |
| 2026-01-06 | $13.31 | $20.21 | 279,200 | — | — |
| 2026-01-05 | $12.61 | $19.15 | 230,900 | — | — |
| 2026-01-02 | $12.21 | $18.54 | 179,000 | — | — |