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
- 2011-05-16 to 2026-09-09
- 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 |
|---|---|---|---|---|---|
| 2026-09-09 | — | — | — | $17.95 | 5,567 |
| 2026-09-08 | — | — | — | $17.65 | 4,708 |
| 2026-09-04 | — | — | — | $17.93 | 3,481 |
| 2026-09-03 | — | — | — | $18.59 | 2,861 |
| 2026-09-02 | — | — | — | $18.65 | 13,569 |
| 2026-09-01 | — | — | — | $18.99 | 5,860 |
| 2026-08-31 | — | — | — | $18.62 | 5,131 |
| 2026-08-28 | — | — | — | $17.83 | 6,359 |
| 2026-08-27 | $17.52 | $46.84 | 142,400 | $17.36 | 3,610 |
| 2026-08-26 | $17.20 | $45.98 | 206,400 | $17.85 | 6,014 |
| 2026-08-25 | $17.51 | $46.81 | 521,400 | $16.38 | 6,569 |
| 2026-08-24 | $16.33 | $43.66 | 283,700 | $16.25 | 9,323 |
| 2026-08-21 | $16.81 | $44.94 | 108,300 | $17.10 | 6,522 |
| 2026-08-20 | $17.05 | $45.58 | 76,100 | $17.32 | 2,915 |
| 2026-08-19 | $16.93 | $45.26 | 156,400 | $17.38 | 3,292 |
| 2026-08-18 | $17.40 | $46.52 | 182,800 | $18.43 | 5,815 |
| 2026-08-17 | $18.36 | $49.09 | 373,700 | $18.35 | 13,640 |
| 2026-08-14 | $17.97 | $48.04 | 593,300 | $17.19 | 10,451 |
| 2026-08-13 | $17.10 | $45.72 | 250,300 | $17.10 | 11,392 |
| 2026-08-12 | $16.99 | $45.42 | 203,300 | $17.15 | 8,304 |
| 2026-08-11 | $17.09 | $45.69 | 247,700 | $17.50 | 8,043 |
| 2026-08-10 | $17.15 | $45.85 | 299,500 | $16.92 | 15,378 |
| 2026-08-07 | $16.88 | $45.13 | 195,400 | $17.29 | 10,641 |
| 2026-08-06 | $17.35 | $46.39 | 224,300 | $17.22 | 9,757 |
| 2026-08-05 | $17.00 | $45.45 | 550,500 | $16.75 | 19,510 |
| 2026-08-04 | $15.85 | $42.38 | 157,500 | $15.74 | 4,805 |
| 2026-08-03 | $16.00 | $42.78 | 237,800 | $15.70 | 22,735 |
| 2026-07-31 | $16.39 | $43.82 | 531,300 | $16.08 | 19,912 |
| 2026-07-30 | $16.10 | $43.04 | 356,100 | $15.57 | 14,155 |
| 2026-07-29 | $15.52 | $41.49 | 181,600 | $15.22 | 6,817 |
| 2026-07-28 | $15.01 | $40.13 | 103,200 | $15.10 | 3,611 |
| 2026-07-27 | $15.02 | $40.16 | 113,200 | $15.65 | 3,256 |
| 2026-07-24 | $15.56 | $41.60 | 104,000 | $16.01 | 7,632 |
| 2026-07-23 | $16.08 | $42.99 | 43,200 | $15.92 | 1,378 |
| 2026-07-22 | $16.15 | $43.18 | 165,000 | $15.85 | 4,636 |
| 2026-07-21 | $15.73 | $42.05 | 133,000 | $15.41 | 3,670 |
| 2026-07-20 | $15.41 | $41.20 | 79,500 | $15.13 | 3,935 |
| 2026-07-17 | $15.16 | $40.53 | 124,300 | $15.21 | 7,755 |
| 2026-07-16 | $15.32 | $40.96 | 63,300 | $15.13 | 1,455 |
| 2026-07-15 | $15.30 | $40.91 | 163,200 | $15.65 | 10,258 |
| 2026-07-14 | $15.36 | $41.07 | 93,500 | $15.32 | 7,836 |
| 2026-07-13 | $15.49 | $41.41 | 249,600 | $14.82 | 20,940 |
| 2026-07-10 | $14.55 | $38.90 | 394,500 | $15.31 | 22,350 |
| 2026-07-09 | $15.80 | $42.24 | 68,300 | $15.55 | 3,051 |
| 2026-07-08 | $15.69 | $41.95 | 177,000 | $15.64 | 9,054 |
| 2026-07-07 | $15.42 | $41.23 | 77,800 | $15.18 | 5,807 |
| 2026-07-06 | $15.00 | $40.10 | 139,500 | $15.23 | 13,236 |
| 2026-07-02 | $15.19 | $40.61 | 75,000 | $15.79 | 7,027 |
| 2026-07-01 | $15.72 | $42.03 | 117,200 | $15.86 | 15,200 |
| 2026-06-30 | $15.93 | $42.59 | 225,100 | $15.77 | 4,634 |
| 2026-06-29 | $16.00 | $42.78 | 229,400 | $15.80 | 11,251 |
| 2026-06-26 | $15.94 | $42.62 | 129,300 | $15.91 | 10,644 |
| 2026-06-25 | $16.01 | $42.80 | 561,500 | $15.87 | 10,155 |
| 2026-06-24 | $15.69 | $41.95 | 256,400 | $16.32 | 10,688 |
| 2026-06-23 | $16.46 | $44.01 | 161,600 | $16.04 | 12,161 |
| 2026-06-22 | $16.37 | $43.77 | 205,600 | $16.20 | 15,138 |
| 2026-06-18 | $15.99 | $42.75 | 693,300 | $15.55 | 17,258 |
| 2026-06-17 | $15.69 | $41.95 | 252,000 | $15.72 | 14,818 |
| 2026-06-16 | $15.85 | $42.38 | 302,100 | $16.27 | 24,355 |
| 2026-06-15 | $16.00 | $42.78 | 330,900 | $16.13 | 13,391 |
| 2026-06-12 | $16.54 | $44.22 | 674,100 | $15.75 | 28,122 |
| 2026-06-11 | $15.66 | $41.87 | 165,600 | $16.04 | 10,401 |
| 2026-06-10 | $15.85 | $42.38 | 171,400 | $15.86 | 7,870 |
| 2026-06-09 | $15.69 | $41.95 | 264,200 | $15.76 | 15,461 |
| 2026-06-08 | $15.88 | $42.46 | 355,800 | — | — |
| 2026-06-05 | $15.22 | $40.69 | 217,200 | — | — |
| 2026-06-04 | $16.00 | $42.78 | 126,800 | — | — |
| 2026-06-03 | $16.28 | $43.53 | 299,100 | — | — |
| 2026-06-02 | $16.53 | $44.19 | 462,000 | — | — |
| 2026-06-01 | $17.07 | $45.64 | 297,100 | — | — |
| 2026-05-29 | $17.10 | $45.72 | 1,757,900 | — | — |
| 2026-05-28 | $16.28 | $43.53 | 232,200 | — | — |
| 2026-05-27 | $16.78 | $44.86 | 290,000 | — | — |
| 2026-05-26 | $17.78 | $47.54 | 278,100 | — | — |
| 2026-05-22 | $18.11 | $48.42 | 199,600 | — | — |
| 2026-05-21 | $17.62 | $47.11 | 222,000 | — | — |
| 2026-05-20 | $17.18 | $45.93 | 222,600 | — | — |
| 2026-05-19 | $17.43 | $46.60 | 418,800 | — | — |
| 2026-05-18 | $17.65 | $47.19 | 448,000 | — | — |
| 2026-05-15 | $17.84 | $47.70 | 530,200 | — | — |
| 2026-05-14 | $17.47 | $46.71 | 175,800 | — | — |
| 2026-05-13 | $16.80 | $44.92 | 208,700 | — | — |
| 2026-05-12 | $16.69 | $44.62 | 288,400 | — | — |
| 2026-05-11 | $16.76 | $44.81 | 206,900 | — | — |
| 2026-05-08 | $16.33 | $43.66 | 157,500 | — | — |
| 2026-05-07 | $16.13 | $43.12 | 228,900 | — | — |
| 2026-05-06 | $15.91 | $42.54 | 361,800 | — | — |
| 2026-05-05 | $16.41 | $43.87 | 250,300 | — | — |
| 2026-05-04 | $15.85 | $42.38 | 168,000 | — | — |
| 2026-05-01 | $15.13 | $40.45 | 330,600 | — | — |
| 2026-04-30 | $16.20 | $43.31 | 412,000 | — | — |
| 2026-04-29 | $16.27 | $43.50 | 263,500 | — | — |
| 2026-04-28 | $15.72 | $42.03 | 245,900 | — | — |
| 2026-04-27 | $14.48 | $38.71 | 153,500 | — | — |
| 2026-04-24 | $14.41 | $38.53 | 161,200 | — | — |
| 2026-04-23 | $14.27 | $38.15 | 113,500 | — | — |
| 2026-04-22 | $14.52 | $38.82 | 266,200 | — | — |
| 2026-04-21 | $13.97 | $37.35 | 202,900 | — | — |
| 2026-04-20 | $13.79 | $36.87 | 207,200 | — | — |
| 2026-04-17 | $13.13 | $35.10 | 289,800 | — | — |
| 2026-04-16 | $13.11 | $35.05 | 146,900 | — | — |
| 2026-04-15 | $13.13 | $35.10 | 163,000 | — | — |
| 2026-04-14 | $13.11 | $35.05 | 143,800 | — | — |
| 2026-04-13 | $13.00 | $34.76 | 219,300 | — | — |
| 2026-04-10 | $13.54 | $36.20 | 155,000 | — | — |
| 2026-04-09 | $13.25 | $35.42 | 193,700 | — | — |
| 2026-04-08 | $13.26 | $35.45 | 304,200 | — | — |
| 2026-04-07 | $12.81 | $34.25 | 147,500 | — | — |
| 2026-04-06 | $12.77 | $34.14 | 204,800 | — | — |
| 2026-04-02 | $12.58 | $33.63 | 183,400 | — | — |
| 2026-04-01 | $12.52 | $33.47 | 187,900 | — | — |
| 2026-03-31 | $12.33 | $32.96 | 187,500 | — | — |
| 2026-03-30 | $11.92 | $31.87 | 648,300 | — | — |
| 2026-03-27 | $12.06 | $32.24 | 162,700 | — | — |
| 2026-03-26 | $12.51 | $33.45 | 206,700 | — | — |
| 2026-03-25 | $12.95 | $34.62 | 336,400 | — | — |
| 2026-03-24 | $13.59 | $36.33 | 428,200 | — | — |
| 2026-03-23 | $12.55 | $33.55 | 220,000 | — | — |
| 2026-03-20 | $12.00 | $32.08 | 596,300 | — | — |
| 2026-03-19 | $11.65 | $31.15 | 226,200 | — | — |
| 2026-03-18 | $11.55 | $30.88 | 132,400 | — | — |
| 2026-03-17 | $11.50 | $30.75 | 242,500 | — | — |
| 2026-03-16 | $11.43 | $30.56 | 109,900 | — | — |
| 2026-03-13 | $11.20 | $29.94 | 221,500 | — | — |
| 2026-03-12 | $11.00 | $29.41 | 292,600 | — | — |
| 2026-03-11 | $11.50 | $30.75 | 105,500 | — | — |
| 2026-03-10 | $11.56 | $30.91 | 147,100 | — | — |
| 2026-03-09 | $11.54 | $30.85 | 310,900 | — | — |
| 2026-03-06 | $11.50 | $30.75 | 203,000 | — | — |
| 2026-03-05 | $11.75 | $31.41 | 306,000 | — | — |
| 2026-03-04 | $11.84 | $31.65 | 419,900 | — | — |
| 2026-03-03 | $11.82 | $31.60 | 383,900 | — | — |
| 2026-03-02 | $12.42 | $33.21 | 264,500 | — | — |
| 2026-02-27 | $12.00 | $32.08 | 339,300 | — | — |
| 2026-02-26 | $12.03 | $32.16 | 176,500 | — | — |
| 2026-02-25 | $12.00 | $32.08 | 250,200 | — | — |
| 2026-02-24 | $12.18 | $32.56 | 802,400 | — | — |
| 2026-02-23 | $12.01 | $32.11 | 188,200 | — | — |
| 2026-02-20 | $11.98 | $32.03 | 344,500 | — | — |
| 2026-02-19 | $11.90 | $31.82 | 153,500 | — | — |
| 2026-02-18 | $11.97 | $32.00 | 176,000 | — | — |
| 2026-02-17 | $11.97 | $32.00 | 326,200 | — | — |
| 2026-02-13 | $12.00 | $32.08 | 286,100 | — | — |
| 2026-02-12 | $12.00 | $32.08 | 333,500 | — | — |
| 2026-02-11 | $11.46 | $30.64 | 377,800 | — | — |
| 2026-02-10 | $11.96 | $31.98 | 221,300 | — | — |
| 2026-02-09 | $12.13 | $32.43 | 319,600 | — | — |
| 2026-02-06 | $11.99 | $32.06 | 361,400 | — | — |
| 2026-02-05 | $11.57 | $30.93 | 338,300 | — | — |
| 2026-02-04 | $11.86 | $31.71 | 983,200 | — | — |
| 2026-02-03 | $11.89 | $31.79 | 1,104,000 | — | — |
| 2026-02-02 | $12.20 | $32.62 | 1,124,200 | — | — |
| 2026-01-30 | $11.75 | $31.41 | 313,700 | — | — |
| 2026-01-29 | $11.68 | $31.23 | 523,400 | — | — |
| 2026-01-28 | $11.20 | $29.94 | 388,800 | — | — |
| 2026-01-27 | $11.41 | $30.51 | 2,562,700 | — | — |
| 2026-01-26 | $11.10 | $29.68 | 908,100 | — | — |
| 2026-01-23 | $10.20 | $27.27 | 132,800 | — | — |
| 2026-01-22 | $10.16 | $27.16 | 286,400 | — | — |
| 2026-01-21 | $10.10 | $27.00 | 191,900 | — | — |
| 2026-01-20 | $10.01 | $26.76 | 406,200 | — | — |
| 2026-01-16 | $9.76 | $26.09 | 166,400 | — | — |
| 2026-01-15 | $9.56 | $25.56 | 270,700 | — | — |
| 2026-01-14 | $9.73 | $26.01 | 107,300 | — | — |
| 2026-01-13 | $9.80 | $26.20 | 149,000 | — | — |
| 2026-01-12 | $9.80 | $26.20 | 130,200 | — | — |
| 2026-01-09 | $9.65 | $25.80 | 232,100 | — | — |
| 2026-01-08 | $9.43 | $25.21 | 277,500 | — | — |
| 2026-01-07 | $8.82 | $23.58 | 730,600 | — | — |
| 2026-01-06 | $9.77 | $26.12 | 129,700 | — | — |
| 2026-01-05 | $9.90 | $26.47 | 164,500 | — | — |
| 2026-01-02 | $9.90 | $26.47 | 168,400 | — | — |