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
- 2015-10-01 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 | — | — | — | $17.67 | 47,636 |
| 2026-09-03 | — | — | — | $17.79 | 25,528 |
| 2026-09-02 | — | — | — | $17.81 | 57,616 |
| 2026-09-01 | — | — | — | $17.51 | 55,707 |
| 2026-08-31 | — | — | — | $17.49 | 96,285 |
| 2026-08-28 | — | — | — | $18.09 | 51,414 |
| 2026-08-27 | $17.99 | $17.99 | 763,400 | $17.85 | 31,510 |
| 2026-08-26 | $17.89 | $17.89 | 1,270,900 | $17.43 | 52,079 |
| 2026-08-25 | $17.62 | $17.62 | 902,900 | $16.98 | 54,541 |
| 2026-08-24 | $16.76 | $16.76 | 1,607,200 | $17.02 | 38,395 |
| 2026-08-21 | $17.10 | $17.10 | 1,403,800 | $17.71 | 81,053 |
| 2026-08-20 | $17.77 | $17.77 | 955,700 | $18.06 | 47,044 |
| 2026-08-19 | $18.20 | $18.20 | 4,838,600 | $17.86 | 263,586 |
| 2026-08-18 | $17.24 | $17.24 | 792,600 | $17.38 | 40,067 |
| 2026-08-17 | $17.53 | $17.53 | 1,448,900 | $16.88 | 43,392 |
| 2026-08-14 | $16.95 | $16.95 | 681,200 | $17.10 | 37,040 |
| 2026-08-13 | $17.38 | $17.38 | 637,100 | $17.66 | 41,913 |
| 2026-08-12 | $17.59 | $17.59 | 764,500 | $17.58 | 39,165 |
| 2026-08-11 | $17.66 | $17.66 | 923,700 | $17.47 | 46,764 |
| 2026-08-10 | $17.31 | $17.31 | 1,045,100 | $16.47 | 46,208 |
| 2026-08-07 | $16.39 | $16.39 | 1,529,200 | $16.05 | 63,152 |
| 2026-08-06 | $15.69 | $15.69 | 943,300 | $16.08 | 43,201 |
| 2026-08-05 | $16.05 | $16.05 | 1,234,100 | $16.30 | 73,200 |
| 2026-08-04 | $16.27 | $16.27 | 1,740,200 | $15.30 | 86,190 |
| 2026-08-03 | $15.32 | $15.32 | 1,642,900 | $15.05 | 79,981 |
| 2026-07-31 | $14.84 | $14.84 | 1,228,600 | $15.55 | 56,504 |
| 2026-07-30 | $15.23 | $15.23 | 1,414,700 | $15.15 | 83,054 |
| 2026-07-29 | $15.20 | $15.20 | 1,506,500 | $16.16 | 112,249 |
| 2026-07-28 | $16.31 | $16.31 | 1,383,900 | $16.80 | 107,986 |
| 2026-07-27 | $17.03 | $17.03 | 1,811,800 | $17.84 | 104,025 |
| 2026-07-24 | $17.65 | $17.65 | 3,879,800 | $20.69 | 273,378 |
| 2026-07-23 | $19.99 | $19.99 | 8,948,700 | $18.07 | 501,889 |
| 2026-07-22 | $15.57 | $15.57 | 1,064,800 | $15.88 | 63,941 |
| 2026-07-21 | $16.00 | $16.00 | 1,069,300 | $15.80 | 58,172 |
| 2026-07-20 | $15.94 | $15.94 | 933,500 | $16.09 | 61,482 |
| 2026-07-17 | $15.92 | $15.92 | 856,300 | — | — |
| 2026-07-16 | $16.42 | $16.42 | 1,117,900 | — | — |
| 2026-07-15 | $16.03 | $16.03 | 1,101,000 | — | — |
| 2026-07-14 | $15.55 | $15.55 | 1,156,800 | — | — |
| 2026-07-13 | $16.09 | $16.09 | 857,400 | — | — |
| 2026-07-10 | $16.30 | $16.30 | 1,948,400 | — | — |
| 2026-07-09 | $17.29 | $17.29 | 1,050,000 | — | — |
| 2026-07-08 | $17.37 | $17.37 | 3,335,500 | — | — |
| 2026-07-07 | $17.72 | $17.72 | 1,057,800 | — | — |
| 2026-07-06 | $17.32 | $17.32 | 1,711,100 | — | — |
| 2026-07-02 | $17.20 | $17.20 | 1,953,400 | — | — |
| 2026-07-01 | $15.78 | $15.78 | 1,351,500 | — | — |
| 2026-06-30 | $15.15 | $15.15 | 1,412,300 | — | — |
| 2026-06-29 | $15.48 | $15.48 | 1,106,500 | — | — |
| 2026-06-26 | $15.43 | $15.43 | 3,294,100 | — | — |
| 2026-06-25 | $15.05 | $15.05 | 1,290,300 | — | — |
| 2026-06-24 | $14.72 | $14.72 | 1,549,100 | — | — |
| 2026-06-23 | $14.13 | $14.13 | 1,752,300 | — | — |
| 2026-06-22 | $13.61 | $13.61 | 1,956,700 | — | — |
| 2026-06-18 | $14.28 | $14.28 | 4,850,200 | — | — |
| 2026-06-17 | $17.85 | $17.85 | 1,308,900 | — | — |
| 2026-06-16 | $17.49 | $17.49 | 1,022,500 | — | — |
| 2026-06-15 | $17.60 | $17.60 | 2,767,800 | — | — |
| 2026-06-12 | $17.78 | $17.78 | 1,037,300 | — | — |
| 2026-06-11 | $17.71 | $17.71 | 1,347,900 | — | — |
| 2026-06-10 | $16.65 | $16.65 | 982,100 | — | — |
| 2026-06-09 | $17.24 | $17.24 | 1,544,000 | — | — |
| 2026-06-08 | $16.85 | $16.85 | 1,178,600 | — | — |
| 2026-06-05 | $17.16 | $17.16 | 2,168,000 | — | — |
| 2026-06-04 | $17.99 | $17.99 | 2,251,200 | — | — |
| 2026-06-03 | $16.15 | $16.15 | 1,696,000 | — | — |
| 2026-06-02 | $15.82 | $15.82 | 1,390,100 | — | — |
| 2026-06-01 | $16.56 | $16.56 | 1,603,600 | — | — |
| 2026-05-29 | $17.04 | $17.04 | 1,339,100 | — | — |
| 2026-05-28 | $17.25 | $17.25 | 1,211,100 | — | — |
| 2026-05-27 | $16.99 | $16.99 | 1,481,600 | — | — |
| 2026-05-26 | $18.26 | $18.26 | 1,929,400 | — | — |
| 2026-05-22 | $17.96 | $17.96 | 848,900 | — | — |
| 2026-05-21 | $17.90 | $17.90 | 1,129,600 | — | — |
| 2026-05-20 | $17.75 | $17.75 | 1,319,000 | — | — |
| 2026-05-19 | $17.01 | $17.01 | 994,700 | — | — |
| 2026-05-18 | $17.46 | $17.46 | 1,822,200 | — | — |
| 2026-05-15 | $17.58 | $17.58 | 1,408,400 | — | — |
| 2026-05-14 | $18.05 | $18.05 | 1,560,700 | — | — |
| 2026-05-13 | $18.10 | $18.10 | 1,153,700 | — | — |
| 2026-05-12 | $18.31 | $18.31 | 1,488,300 | — | — |
| 2026-05-11 | $18.10 | $18.10 | 2,593,300 | — | — |
| 2026-05-08 | $17.89 | $17.89 | 2,377,000 | — | — |
| 2026-05-07 | $16.83 | $16.83 | 1,475,600 | — | — |
| 2026-05-06 | $16.50 | $16.50 | 1,510,800 | — | — |
| 2026-05-05 | $15.88 | $15.88 | 1,957,100 | — | — |
| 2026-05-04 | $16.93 | $16.93 | 3,093,700 | — | — |
| 2026-05-01 | $16.62 | $16.62 | 3,647,300 | — | — |
| 2026-04-30 | $15.21 | $15.21 | 7,710,500 | — | — |
| 2026-04-29 | $11.93 | $11.93 | 1,130,400 | — | — |
| 2026-04-28 | $12.12 | $12.12 | 1,481,800 | — | — |
| 2026-04-27 | $12.48 | $12.48 | 868,700 | — | — |
| 2026-04-24 | $12.47 | $12.47 | 781,800 | — | — |
| 2026-04-23 | $12.59 | $12.59 | 953,700 | — | — |
| 2026-04-22 | $13.02 | $13.02 | 1,371,900 | — | — |
| 2026-04-21 | $12.23 | $12.23 | 885,000 | — | — |
| 2026-04-20 | $12.67 | $12.67 | 832,300 | — | — |
| 2026-04-17 | $12.83 | $12.83 | 1,401,900 | — | — |
| 2026-04-16 | $12.62 | $12.62 | 1,603,200 | — | — |
| 2026-04-15 | $12.17 | $12.17 | 2,016,900 | — | — |
| 2026-04-14 | $11.30 | $11.30 | 992,100 | — | — |
| 2026-04-13 | $10.72 | $10.72 | 770,500 | — | — |
| 2026-04-10 | $10.58 | $10.58 | 809,700 | — | — |
| 2026-04-09 | $11.00 | $11.00 | 977,600 | — | — |
| 2026-04-08 | $10.79 | $10.79 | 1,194,800 | — | — |
| 2026-04-07 | $10.35 | $10.35 | 941,900 | — | — |
| 2026-04-06 | $10.55 | $10.55 | 830,000 | — | — |
| 2026-04-02 | $10.55 | $10.55 | 1,154,400 | — | — |
| 2026-04-01 | $10.84 | $10.84 | 954,800 | — | — |
| 2026-03-31 | $10.90 | $10.90 | 1,217,200 | — | — |
| 2026-03-30 | $10.36 | $10.36 | 1,335,100 | — | — |
| 2026-03-27 | $10.97 | $10.97 | 1,213,700 | — | — |
| 2026-03-26 | $11.76 | $11.76 | 1,331,200 | — | — |
| 2026-03-25 | $11.61 | $11.61 | 1,145,000 | — | — |
| 2026-03-24 | $11.36 | $11.36 | 1,096,900 | — | — |
| 2026-03-23 | $11.82 | $11.82 | 1,545,400 | — | — |
| 2026-03-20 | $11.81 | $11.81 | 1,653,300 | — | — |
| 2026-03-19 | $12.15 | $12.15 | 854,700 | — | — |
| 2026-03-18 | $12.06 | $12.06 | 1,174,500 | — | — |
| 2026-03-17 | $12.35 | $12.35 | 2,096,000 | — | — |
| 2026-03-16 | $12.38 | $12.38 | 771,900 | — | — |
| 2026-03-13 | $12.06 | $12.06 | 653,100 | — | — |
| 2026-03-12 | $12.01 | $12.01 | 1,023,100 | — | — |
| 2026-03-11 | $12.62 | $12.62 | 972,900 | — | — |
| 2026-03-10 | $12.75 | $12.75 | 877,700 | — | — |
| 2026-03-09 | $12.91 | $12.91 | 1,345,200 | — | — |
| 2026-03-06 | $13.04 | $13.04 | 1,449,600 | — | — |
| 2026-03-05 | $14.23 | $14.23 | 2,315,400 | — | — |
| 2026-03-04 | $13.42 | $13.42 | 1,761,900 | — | — |
| 2026-03-03 | $13.30 | $13.30 | 1,950,100 | — | — |
| 2026-03-02 | $13.52 | $13.52 | 1,911,900 | — | — |
| 2026-02-27 | $13.67 | $13.67 | 2,582,800 | — | — |
| 2026-02-26 | $13.75 | $13.75 | 5,490,800 | — | — |
| 2026-02-25 | $14.99 | $14.99 | 8,259,400 | — | — |
| 2026-02-24 | $11.74 | $11.74 | 2,339,000 | — | — |
| 2026-02-23 | $10.98 | $10.98 | 1,440,300 | — | — |
| 2026-02-20 | $11.36 | $11.36 | 1,281,000 | — | — |
| 2026-02-19 | $11.39 | $11.39 | 1,224,000 | — | — |
| 2026-02-18 | $11.40 | $11.40 | 1,772,000 | — | — |
| 2026-02-17 | $11.13 | $11.13 | 2,424,200 | — | — |
| 2026-02-13 | $10.99 | $10.99 | 3,608,700 | — | — |
| 2026-02-12 | $12.53 | $12.53 | 16,691,100 | — | — |
| 2026-02-11 | $10.50 | $10.50 | 2,815,700 | — | — |
| 2026-02-10 | $10.47 | $10.47 | 1,615,000 | — | — |
| 2026-02-09 | $10.03 | $10.03 | 1,214,800 | — | — |
| 2026-02-06 | $10.14 | $10.14 | 1,850,100 | — | — |
| 2026-02-05 | $10.09 | $10.09 | 5,330,500 | — | — |
| 2026-02-04 | $11.56 | $11.56 | 1,643,800 | — | — |
| 2026-02-03 | $11.84 | $11.84 | 1,174,100 | — | — |
| 2026-02-02 | $12.19 | $12.19 | 1,328,800 | — | — |
| 2026-01-30 | $12.40 | $12.40 | 1,320,200 | — | — |
| 2026-01-29 | $12.38 | $12.38 | 823,100 | — | — |
| 2026-01-28 | $12.58 | $12.58 | 1,489,200 | — | — |
| 2026-01-27 | $13.05 | $13.05 | 975,900 | — | — |
| 2026-01-26 | $13.26 | $13.26 | 707,100 | — | — |
| 2026-01-23 | $13.45 | $13.45 | 903,700 | — | — |
| 2026-01-22 | $14.19 | $14.19 | 1,039,500 | — | — |
| 2026-01-21 | $13.56 | $13.56 | 1,564,400 | — | — |
| 2026-01-20 | $13.02 | $13.02 | 869,700 | — | — |
| 2026-01-16 | $13.64 | $13.64 | 792,000 | — | — |
| 2026-01-15 | $13.80 | $13.80 | 1,412,700 | — | — |
| 2026-01-14 | $13.77 | $13.77 | 922,900 | — | — |
| 2026-01-13 | $13.65 | $13.65 | 1,324,900 | — | — |
| 2026-01-12 | $14.18 | $14.18 | 1,664,500 | — | — |
| 2026-01-09 | $14.35 | $14.35 | 1,008,700 | — | — |
| 2026-01-08 | $14.87 | $14.87 | 1,352,500 | — | — |
| 2026-01-07 | $14.41 | $14.41 | 1,074,000 | — | — |
| 2026-01-06 | $14.29 | $14.29 | 1,550,800 | — | — |
| 2026-01-05 | $13.77 | $13.77 | 1,436,000 | — | — |
| 2026-01-02 | $13.12 | $13.12 | 1,714,300 | — | — |