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
- 2009-06-25 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 | — | — | — | $13.93 | 2,377 |
| 2026-09-03 | — | — | — | $14.07 | 6,313 |
| 2026-09-02 | — | — | — | $14.07 | 8,981 |
| 2026-09-01 | — | — | — | $14.20 | 11,517 |
| 2026-08-31 | — | — | — | $14.24 | 13,277 |
| 2026-08-28 | — | — | — | $14.16 | 9,077 |
| 2026-08-27 | $13.92 | $20.36 | 284,800 | $14.23 | 13,560 |
| 2026-08-26 | $14.29 | $20.90 | 199,700 | $14.22 | 7,346 |
| 2026-08-25 | $14.19 | $20.75 | 256,300 | $14.38 | 7,526 |
| 2026-08-24 | $14.30 | $20.91 | 192,300 | $14.38 | 10,713 |
| 2026-08-21 | $14.34 | $20.97 | 249,800 | $14.34 | 8,970 |
| 2026-08-20 | $14.32 | $20.94 | 207,200 | $14.89 | 12,253 |
| 2026-08-19 | $14.56 | $21.29 | 151,000 | $14.89 | 6,492 |
| 2026-08-18 | $14.65 | $21.42 | 201,000 | $14.79 | 12,447 |
| 2026-08-17 | $14.70 | $21.50 | 263,500 | $15.07 | 14,565 |
| 2026-08-14 | $15.12 | $22.11 | 242,100 | $15.21 | 12,923 |
| 2026-08-13 | $15.30 | $22.37 | 258,600 | $15.79 | 10,342 |
| 2026-08-12 | $15.51 | $22.68 | 331,600 | $16.36 | 15,163 |
| 2026-08-11 | $15.99 | $23.38 | 201,800 | $16.16 | 12,834 |
| 2026-08-10 | $15.77 | $23.06 | 431,500 | $16.29 | 21,323 |
| 2026-08-07 | $16.38 | $23.95 | 767,900 | $17.21 | 36,336 |
| 2026-08-06 | $20.34 | $29.74 | 206,900 | $20.01 | 6,201 |
| 2026-08-05 | $20.06 | $29.33 | 103,200 | $20.31 | 6,627 |
| 2026-08-04 | $20.46 | $29.92 | 104,400 | $21.25 | 2,309 |
| 2026-08-03 | $21.14 | $30.91 | 160,700 | $20.28 | 5,060 |
| 2026-07-31 | $20.15 | $29.47 | 97,800 | $19.92 | 3,512 |
| 2026-07-30 | $20.29 | $29.67 | 108,000 | $20.51 | 9,899 |
| 2026-07-29 | $20.57 | $30.08 | 111,700 | $20.79 | 5,412 |
| 2026-07-28 | $20.74 | $30.33 | 87,800 | $21.03 | 1,270 |
| 2026-07-27 | $20.60 | $30.12 | 110,000 | $20.78 | 6,974 |
| 2026-07-24 | $20.40 | $29.83 | 90,400 | $20.32 | 5,984 |
| 2026-07-23 | $20.52 | $30.01 | 124,200 | $20.30 | 4,578 |
| 2026-07-22 | $20.82 | $30.44 | 90,400 | $20.88 | 6,385 |
| 2026-07-21 | $20.86 | $30.50 | 116,000 | $21.11 | 17,609 |
| 2026-07-20 | $20.96 | $30.65 | 97,000 | $20.58 | 4,418 |
| 2026-07-17 | $20.43 | $29.87 | 100,700 | — | — |
| 2026-07-16 | $21.33 | $31.19 | 69,500 | — | — |
| 2026-07-15 | $21.00 | $30.71 | 75,000 | — | — |
| 2026-07-14 | $20.49 | $29.96 | 84,400 | — | — |
| 2026-07-13 | $21.58 | $31.56 | 83,100 | — | — |
| 2026-07-10 | $21.27 | $31.10 | 60,800 | — | — |
| 2026-07-09 | $21.26 | $31.09 | 75,500 | — | — |
| 2026-07-08 | $21.05 | $30.78 | 63,700 | — | — |
| 2026-07-07 | $21.75 | $31.80 | 83,000 | — | — |
| 2026-07-06 | $21.67 | $31.69 | 121,000 | — | — |
| 2026-07-02 | $21.47 | $31.40 | 100,200 | — | — |
| 2026-07-01 | $21.95 | $32.10 | 258,900 | — | — |
| 2026-06-30 | $21.80 | $31.88 | 134,000 | — | — |
| 2026-06-29 | $21.56 | $31.53 | 167,500 | — | — |
| 2026-06-26 | $21.02 | $30.74 | 283,900 | — | — |
| 2026-06-25 | $20.67 | $30.23 | 108,400 | — | — |
| 2026-06-24 | $20.86 | $30.50 | 135,700 | — | — |
| 2026-06-23 | $20.79 | $30.40 | 101,000 | — | — |
| 2026-06-22 | $20.40 | $29.83 | 134,200 | — | — |
| 2026-06-18 | $20.12 | $29.42 | 138,200 | — | — |
| 2026-06-17 | $20.08 | $29.36 | 167,700 | — | — |
| 2026-06-16 | $20.08 | $29.36 | 165,000 | — | — |
| 2026-06-15 | $20.04 | $29.30 | 136,900 | — | — |
| 2026-06-12 | $20.51 | $29.99 | 123,600 | — | — |
| 2026-06-11 | $20.40 | $29.83 | 148,200 | — | — |
| 2026-06-10 | $20.47 | $29.93 | 98,500 | — | — |
| 2026-06-09 | $20.14 | $29.45 | 107,700 | — | — |
| 2026-06-08 | $19.76 | $28.89 | 105,000 | — | — |
| 2026-06-05 | $19.79 | $28.94 | 168,000 | — | — |
| 2026-06-04 | $19.68 | $28.78 | 210,800 | — | — |
| 2026-06-03 | $19.90 | $29.10 | 252,300 | — | — |
| 2026-06-02 | $20.84 | $30.47 | 132,000 | — | — |
| 2026-06-01 | $20.80 | $30.42 | 165,700 | — | — |
| 2026-05-29 | $21.28 | $31.12 | 302,100 | — | — |
| 2026-05-28 | $21.84 | $31.94 | 88,200 | — | — |
| 2026-05-27 | $21.86 | $31.97 | 79,900 | — | — |
| 2026-05-26 | $21.89 | $32.01 | 113,100 | — | — |
| 2026-05-22 | $21.85 | $31.95 | 72,800 | — | — |
| 2026-05-21 | $21.86 | $31.97 | 154,800 | — | — |
| 2026-05-20 | $21.93 | $32.07 | 123,300 | — | — |
| 2026-05-19 | $21.60 | $31.59 | 129,500 | — | — |
| 2026-05-18 | $22.25 | $32.54 | 193,700 | — | — |
| 2026-05-15 | $22.22 | $32.49 | 99,600 | — | — |
| 2026-05-14 | $22.28 | $32.58 | 107,500 | — | — |
| 2026-05-13 | $22.33 | $32.65 | 128,500 | — | — |
| 2026-05-12 | $22.43 | $32.80 | 84,500 | — | — |
| 2026-05-11 | $22.18 | $32.43 | 169,500 | — | — |
| 2026-05-08 | $24.23 | $35.43 | 137,600 | — | — |
| 2026-05-07 | $24.55 | $35.90 | 79,000 | — | — |
| 2026-05-06 | $26.24 | $38.37 | 55,500 | — | — |
| 2026-05-05 | $25.92 | $37.90 | 60,800 | — | — |
| 2026-05-04 | $26.03 | $38.06 | 113,700 | — | — |
| 2026-05-01 | $26.66 | $38.98 | 56,900 | — | — |
| 2026-04-30 | $27.16 | $39.72 | 63,300 | — | — |
| 2026-04-29 | $27.03 | $39.53 | 73,700 | — | — |
| 2026-04-28 | $27.19 | $39.76 | 53,400 | — | — |
| 2026-04-27 | $27.43 | $40.11 | 55,900 | — | — |
| 2026-04-24 | $27.33 | $39.96 | 74,200 | — | — |
| 2026-04-23 | $26.86 | $39.28 | 31,900 | — | — |
| 2026-04-22 | $26.91 | $39.35 | 94,100 | — | — |
| 2026-04-21 | $26.41 | $38.62 | 67,400 | — | — |
| 2026-04-20 | $27.07 | $39.58 | 64,300 | — | — |
| 2026-04-17 | $27.34 | $39.98 | 90,800 | — | — |
| 2026-04-16 | $26.28 | $38.43 | 80,500 | — | — |
| 2026-04-15 | $26.40 | $38.60 | 54,600 | — | — |
| 2026-04-14 | $26.81 | $39.20 | 76,600 | — | — |
| 2026-04-13 | $26.75 | $39.12 | 86,100 | — | — |
| 2026-04-10 | $26.93 | $39.38 | 62,700 | — | — |
| 2026-04-09 | $27.05 | $39.55 | 72,000 | — | — |
| 2026-04-08 | $26.42 | $38.63 | 120,000 | — | — |
| 2026-04-07 | $24.84 | $36.32 | 97,300 | — | — |
| 2026-04-06 | $24.60 | $35.97 | 128,500 | — | — |
| 2026-04-02 | $24.25 | $35.46 | 57,800 | — | — |
| 2026-04-01 | $24.47 | $35.78 | 106,600 | — | — |
| 2026-03-31 | $23.99 | $35.08 | 99,000 | — | — |
| 2026-03-30 | $24.14 | $35.30 | 91,400 | — | — |
| 2026-03-27 | $23.78 | $34.77 | 81,000 | — | — |
| 2026-03-26 | $23.64 | $34.57 | 83,400 | — | — |
| 2026-03-25 | $23.77 | $34.76 | 82,500 | — | — |
| 2026-03-24 | $23.82 | $34.83 | 206,400 | — | — |
| 2026-03-23 | $23.62 | $34.54 | 240,000 | — | — |
| 2026-03-20 | $23.73 | $34.70 | 161,300 | — | — |
| 2026-03-19 | $24.02 | $35.12 | 145,500 | — | — |
| 2026-03-18 | $23.00 | $33.63 | 139,600 | — | — |
| 2026-03-17 | $23.99 | $35.08 | 113,500 | — | — |
| 2026-03-16 | $24.33 | $35.58 | 190,600 | — | — |
| 2026-03-13 | $24.49 | $35.81 | 225,000 | — | — |
| 2026-03-12 | $25.20 | $36.85 | 223,200 | — | — |
| 2026-03-11 | $24.76 | $36.21 | 167,800 | — | — |
| 2026-03-10 | $25.08 | $36.67 | 135,000 | — | — |
| 2026-03-09 | $25.13 | $36.75 | 196,500 | — | — |
| 2026-03-06 | $25.06 | $36.64 | 101,600 | — | — |
| 2026-03-05 | $25.84 | $37.79 | 94,200 | — | — |
| 2026-03-04 | $27.10 | $39.63 | 84,900 | — | — |
| 2026-03-03 | $26.98 | $39.45 | 109,900 | — | — |
| 2026-03-02 | $27.80 | $40.65 | 107,400 | — | — |
| 2026-02-27 | $27.68 | $40.48 | 109,800 | — | — |
| 2026-02-26 | $27.50 | $40.21 | 131,400 | — | — |
| 2026-02-25 | $27.54 | $40.27 | 106,500 | — | — |
| 2026-02-24 | $27.05 | $39.55 | 139,900 | — | — |
| 2026-02-23 | $27.11 | $39.64 | 103,700 | — | — |
| 2026-02-20 | $26.88 | $39.31 | 115,500 | — | — |
| 2026-02-19 | $26.86 | $39.28 | 93,000 | — | — |
| 2026-02-18 | $26.41 | $38.62 | 149,400 | — | — |
| 2026-02-17 | $26.67 | $39.00 | 133,900 | — | — |
| 2026-02-13 | $26.91 | $39.35 | 78,900 | — | — |
| 2026-02-12 | $26.50 | $38.75 | 111,900 | — | — |
| 2026-02-11 | $26.14 | $38.22 | 151,000 | — | — |
| 2026-02-10 | $25.37 | $37.10 | 99,300 | — | — |
| 2026-02-09 | $25.71 | $37.60 | 135,100 | — | — |
| 2026-02-06 | $26.33 | $38.50 | 127,500 | — | — |
| 2026-02-05 | $26.24 | $38.37 | 124,300 | — | — |
| 2026-02-04 | $25.90 | $37.87 | 258,600 | — | — |
| 2026-02-03 | $25.85 | $37.80 | 242,600 | — | — |
| 2026-02-02 | $26.44 | $38.66 | 470,500 | — | — |
| 2026-01-30 | $25.22 | $36.88 | 112,900 | — | — |
| 2026-01-29 | $24.83 | $36.31 | 85,800 | — | — |
| 2026-01-28 | $24.10 | $35.24 | 121,300 | — | — |
| 2026-01-27 | $24.05 | $35.17 | 93,800 | — | — |
| 2026-01-26 | $24.49 | $35.81 | 137,900 | — | — |
| 2026-01-23 | $24.67 | $36.07 | 82,000 | — | — |
| 2026-01-22 | $24.54 | $35.88 | 86,800 | — | — |
| 2026-01-21 | $24.23 | $35.43 | 159,600 | — | — |
| 2026-01-20 | $23.92 | $34.98 | 162,800 | — | — |
| 2026-01-16 | $24.07 | $35.20 | 182,900 | — | — |
| 2026-01-15 | $22.64 | $33.11 | 113,600 | — | — |
| 2026-01-14 | $22.25 | $32.54 | 83,300 | — | — |
| 2026-01-13 | $22.41 | $32.77 | 58,800 | — | — |
| 2026-01-12 | $22.32 | $32.64 | 122,600 | — | — |
| 2026-01-09 | $21.73 | $31.78 | 56,300 | — | — |
| 2026-01-08 | $22.00 | $32.17 | 99,500 | — | — |
| 2026-01-07 | $21.59 | $31.57 | 63,100 | — | — |
| 2026-01-06 | $21.26 | $31.09 | 59,200 | — | — |
| 2026-01-05 | $21.36 | $31.23 | 79,300 | — | — |
| 2026-01-02 | $20.97 | $30.66 | 87,900 | — | — |