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
- 2010-04-22 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 | — | — | — | $15.86 | 1,674 |
| 2026-09-03 | — | — | — | $16.94 | 778 |
| 2026-09-02 | — | — | — | $16.50 | 2,543 |
| 2026-09-01 | — | — | — | $16.10 | 502 |
| 2026-08-31 | — | — | — | $16.59 | 560 |
| 2026-08-28 | — | — | — | $17.24 | 1,670 |
| 2026-08-27 | $17.68 | $17.68 | 32,200 | $17.69 | 668 |
| 2026-08-26 | $18.01 | $18.01 | 25,300 | $17.79 | 531 |
| 2026-08-25 | $17.59 | $17.59 | 46,900 | $18.39 | 505 |
| 2026-08-24 | $18.19 | $18.19 | 60,400 | $17.96 | 251 |
| 2026-08-21 | $18.17 | $18.17 | 68,500 | $18.53 | 894 |
| 2026-08-20 | $18.56 | $18.56 | 30,900 | $18.41 | 849 |
| 2026-08-19 | $18.50 | $18.50 | 37,900 | $17.67 | 1,891 |
| 2026-08-18 | $17.67 | $17.67 | 37,800 | $18.83 | 1,433 |
| 2026-08-17 | $18.92 | $18.92 | 52,200 | $18.50 | 3,355 |
| 2026-08-14 | $18.70 | $18.70 | 52,800 | $18.88 | 4,367 |
| 2026-08-13 | $18.93 | $18.93 | 88,900 | $19.99 | 816 |
| 2026-08-12 | $19.77 | $19.77 | 92,900 | $18.39 | 2,242 |
| 2026-08-11 | $18.97 | $18.97 | 82,500 | $18.90 | 4,037 |
| 2026-08-10 | $18.38 | $18.38 | 141,600 | $17.09 | 2,797 |
| 2026-08-07 | $17.12 | $17.12 | 130,400 | $16.85 | 1,333 |
| 2026-08-06 | $17.88 | $17.88 | 147,500 | $16.48 | 3,236 |
| 2026-08-05 | $16.70 | $16.70 | 149,600 | $16.58 | 1,578 |
| 2026-08-04 | $15.30 | $15.30 | 136,600 | $14.23 | 3,133 |
| 2026-08-03 | $13.51 | $13.51 | 75,800 | $13.63 | 757 |
| 2026-07-31 | $13.28 | $13.28 | 56,900 | $13.11 | 791 |
| 2026-07-30 | $12.87 | $12.87 | 59,200 | $13.65 | 1,439 |
| 2026-07-29 | $13.00 | $13.00 | 69,700 | $14.35 | 3,757 |
| 2026-07-28 | $14.08 | $14.08 | 68,600 | $14.77 | 1,139 |
| 2026-07-27 | $14.33 | $14.33 | 53,900 | $14.88 | 577 |
| 2026-07-24 | $14.12 | $14.12 | 64,700 | $14.71 | 807 |
| 2026-07-23 | $14.91 | $14.91 | 123,400 | $15.68 | 462 |
| 2026-07-22 | $15.67 | $15.67 | 144,200 | $14.06 | 3,397 |
| 2026-07-21 | $13.68 | $13.68 | 70,000 | $13.41 | 2,073 |
| 2026-07-20 | $12.92 | $12.92 | 47,500 | $13.28 | 901 |
| 2026-07-17 | $12.99 | $12.99 | 61,200 | — | — |
| 2026-07-16 | $13.93 | $13.93 | 75,100 | — | — |
| 2026-07-15 | $13.69 | $13.69 | 75,300 | — | — |
| 2026-07-14 | $14.08 | $14.08 | 82,000 | — | — |
| 2026-07-13 | $13.87 | $13.87 | 50,700 | — | — |
| 2026-07-10 | $14.15 | $14.15 | 39,600 | — | — |
| 2026-07-09 | $14.77 | $14.77 | 41,300 | — | — |
| 2026-07-08 | $14.50 | $14.50 | 54,600 | — | — |
| 2026-07-07 | $14.94 | $14.94 | 47,000 | — | — |
| 2026-07-06 | $14.72 | $14.72 | 70,600 | — | — |
| 2026-07-02 | $14.91 | $14.91 | 72,200 | — | — |
| 2026-07-01 | $15.77 | $15.77 | 71,400 | — | — |
| 2026-06-30 | $16.38 | $16.38 | 110,400 | — | — |
| 2026-06-29 | $16.94 | $16.94 | 49,300 | — | — |
| 2026-06-26 | $16.49 | $16.49 | 63,400 | — | — |
| 2026-06-25 | $16.55 | $16.55 | 34,900 | — | — |
| 2026-06-24 | $16.93 | $16.93 | 60,800 | — | — |
| 2026-06-23 | $16.30 | $16.30 | 104,600 | — | — |
| 2026-06-22 | $17.66 | $17.66 | 43,300 | — | — |
| 2026-06-18 | $17.61 | $17.61 | 41,800 | — | — |
| 2026-06-17 | $17.77 | $17.77 | 42,500 | — | — |
| 2026-06-16 | $18.20 | $18.20 | 47,300 | — | — |
| 2026-06-15 | $18.60 | $18.60 | 89,000 | — | — |
| 2026-06-12 | $18.53 | $18.53 | 53,100 | — | — |
| 2026-06-11 | $18.61 | $18.61 | 76,000 | — | — |
| 2026-06-10 | $16.78 | $16.78 | 47,900 | — | — |
| 2026-06-09 | $17.06 | $17.06 | 61,500 | — | — |
| 2026-06-08 | $18.13 | $18.13 | 40,700 | — | — |
| 2026-06-05 | $17.34 | $17.34 | 102,400 | — | — |
| 2026-06-04 | $18.45 | $18.45 | 92,500 | — | — |
| 2026-06-03 | $18.21 | $18.21 | 196,200 | — | — |
| 2026-06-02 | $19.99 | $19.99 | 265,600 | — | — |
| 2026-06-01 | $18.92 | $18.92 | 299,700 | — | — |
| 2026-05-29 | $18.57 | $18.57 | 92,300 | — | — |
| 2026-05-28 | $18.61 | $18.61 | 145,300 | — | — |
| 2026-05-27 | $18.64 | $18.64 | 84,800 | — | — |
| 2026-05-26 | $19.50 | $19.50 | 82,200 | — | — |
| 2026-05-22 | $20.27 | $20.27 | 55,900 | — | — |
| 2026-05-21 | $20.21 | $20.21 | 99,100 | — | — |
| 2026-05-20 | $20.57 | $20.57 | 131,900 | — | — |
| 2026-05-19 | $19.50 | $19.50 | 86,900 | — | — |
| 2026-05-18 | $20.16 | $20.16 | 135,900 | — | — |
| 2026-05-15 | $20.19 | $20.19 | 88,200 | — | — |
| 2026-05-14 | $22.25 | $22.25 | 85,500 | — | — |
| 2026-05-13 | $23.27 | $23.27 | 117,700 | — | — |
| 2026-05-12 | $24.36 | $24.36 | 110,500 | — | — |
| 2026-05-11 | $24.80 | $24.80 | 105,800 | — | — |
| 2026-05-08 | $25.51 | $25.51 | 163,700 | — | — |
| 2026-05-07 | $29.21 | $29.21 | 112,400 | — | — |
| 2026-05-06 | $31.85 | $31.85 | 71,300 | — | — |
| 2026-05-05 | $31.53 | $31.53 | 83,100 | — | — |
| 2026-05-04 | $30.58 | $30.58 | 141,700 | — | — |
| 2026-05-01 | $34.11 | $34.11 | 80,100 | — | — |
| 2026-04-30 | $34.91 | $34.91 | 161,600 | — | — |
| 2026-04-29 | $36.83 | $36.83 | 72,900 | — | — |
| 2026-04-28 | $37.13 | $37.13 | 43,000 | — | — |
| 2026-04-27 | $37.08 | $37.08 | 68,400 | — | — |
| 2026-04-24 | $38.86 | $38.86 | 81,200 | — | — |
| 2026-04-23 | $39.05 | $39.05 | 106,200 | — | — |
| 2026-04-22 | $43.74 | $43.74 | 100,700 | — | — |
| 2026-04-21 | $42.09 | $42.09 | 51,300 | — | — |
| 2026-04-20 | $43.02 | $43.02 | 69,400 | — | — |
| 2026-04-17 | $44.77 | $44.77 | 81,200 | — | — |
| 2026-04-16 | $42.16 | $42.16 | 68,000 | — | — |
| 2026-04-15 | $42.46 | $42.46 | 82,800 | — | — |
| 2026-04-14 | $43.87 | $43.87 | 89,500 | — | — |
| 2026-04-13 | $40.08 | $40.08 | 57,800 | — | — |
| 2026-04-10 | $36.46 | $36.46 | 47,100 | — | — |
| 2026-04-09 | $35.80 | $35.80 | 53,000 | — | — |
| 2026-04-08 | $35.28 | $35.28 | 82,700 | — | — |
| 2026-04-07 | $35.32 | $35.32 | 80,400 | — | — |
| 2026-04-06 | $39.22 | $39.22 | 122,200 | — | — |
| 2026-04-02 | $38.03 | $38.03 | 39,800 | — | — |
| 2026-04-01 | $39.01 | $39.01 | 42,700 | — | — |
| 2026-03-31 | $41.31 | $41.31 | 35,300 | — | — |
| 2026-03-30 | $37.76 | $37.76 | 48,300 | — | — |
| 2026-03-27 | $40.58 | $40.58 | 84,800 | — | — |
| 2026-03-26 | $41.13 | $41.13 | 85,000 | — | — |
| 2026-03-25 | $47.00 | $47.00 | 82,000 | — | — |
| 2026-03-24 | $42.86 | $42.86 | 97,500 | — | — |
| 2026-03-23 | $37.99 | $37.99 | 55,400 | — | — |
| 2026-03-20 | $34.88 | $34.88 | 26,700 | — | — |
| 2026-03-19 | $36.36 | $36.36 | 115,000 | — | — |
| 2026-03-18 | $37.00 | $37.00 | 22,000 | — | — |
| 2026-03-17 | $37.79 | $37.79 | 47,800 | — | — |
| 2026-03-16 | $37.29 | $37.29 | 104,800 | — | — |
| 2026-03-13 | $40.01 | $40.01 | 72,600 | — | — |
| 2026-03-12 | $44.09 | $44.09 | 19,700 | — | — |
| 2026-03-11 | $45.63 | $45.63 | 21,800 | — | — |
| 2026-03-10 | $44.45 | $44.45 | 29,500 | — | — |
| 2026-03-09 | $42.45 | $42.45 | 31,900 | — | — |
| 2026-03-06 | $42.53 | $42.53 | 45,700 | — | — |
| 2026-03-05 | $44.04 | $44.04 | 49,400 | — | — |
| 2026-03-04 | $43.16 | $43.16 | 34,700 | — | — |
| 2026-03-03 | $42.12 | $42.12 | 61,400 | — | — |
| 2026-03-02 | $43.10 | $43.10 | 60,900 | — | — |
| 2026-02-27 | $44.46 | $44.46 | 40,000 | — | — |
| 2026-02-26 | $47.73 | $47.73 | 33,800 | — | — |
| 2026-02-25 | $46.90 | $46.90 | 49,900 | — | — |
| 2026-02-24 | $49.42 | $49.42 | 25,100 | — | — |
| 2026-02-23 | $48.57 | $48.57 | 37,700 | — | — |
| 2026-02-20 | $50.83 | $50.83 | 34,300 | — | — |
| 2026-02-19 | $52.50 | $52.50 | 27,200 | — | — |
| 2026-02-18 | $50.05 | $50.05 | 32,400 | — | — |
| 2026-02-17 | $50.13 | $50.13 | 63,200 | — | — |
| 2026-02-13 | $46.63 | $46.63 | 60,600 | — | — |
| 2026-02-12 | $48.07 | $48.07 | 68,200 | — | — |
| 2026-02-11 | $51.86 | $51.86 | 55,200 | — | — |
| 2026-02-10 | $53.53 | $53.53 | 47,000 | — | — |
| 2026-02-09 | $56.38 | $56.38 | 81,800 | — | — |
| 2026-02-06 | $52.40 | $52.40 | 81,700 | — | — |
| 2026-02-05 | $44.06 | $44.06 | 97,000 | — | — |
| 2026-02-04 | $48.91 | $48.91 | 57,400 | — | — |
| 2026-02-03 | $51.09 | $51.09 | 77,500 | — | — |
| 2026-02-02 | $49.69 | $49.69 | 82,300 | — | — |
| 2026-01-30 | $49.50 | $49.50 | 64,000 | — | — |
| 2026-01-29 | $55.50 | $55.50 | 100,100 | — | — |
| 2026-01-28 | $54.54 | $54.54 | 66,600 | — | — |
| 2026-01-27 | $53.69 | $53.69 | 68,600 | — | — |
| 2026-01-26 | $49.74 | $49.74 | 61,300 | — | — |
| 2026-01-23 | $48.96 | $48.96 | 77,700 | — | — |
| 2026-01-22 | $46.33 | $46.33 | 83,300 | — | — |
| 2026-01-21 | $45.53 | $45.53 | 391,300 | — | — |
| 2026-01-20 | $55.32 | $55.32 | 78,800 | — | — |
| 2026-01-16 | $54.77 | $54.77 | 76,900 | — | — |
| 2026-01-15 | $54.56 | $54.56 | 81,400 | — | — |
| 2026-01-14 | $53.83 | $53.83 | 43,300 | — | — |
| 2026-01-13 | $53.98 | $53.98 | 131,600 | — | — |
| 2026-01-12 | $50.29 | $50.29 | 61,800 | — | — |
| 2026-01-09 | $49.49 | $49.49 | 56,200 | — | — |
| 2026-01-08 | $49.54 | $49.54 | 86,100 | — | — |
| 2026-01-07 | $49.15 | $49.15 | 166,400 | — | — |
| 2026-01-06 | $53.10 | $53.10 | 98,600 | — | — |
| 2026-01-05 | $55.58 | $55.58 | 92,800 | — | — |
| 2026-01-02 | $52.29 | $52.29 | 70,900 | — | — |