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
- 2007-10-18 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 | — | — | — | $18.89 | 79,775 |
| 2026-09-03 | — | — | — | $18.76 | 104,567 |
| 2026-09-02 | — | — | — | $18.64 | 204,006 |
| 2026-09-01 | — | — | — | $18.36 | 161,133 |
| 2026-08-31 | — | — | — | $18.31 | 182,258 |
| 2026-08-28 | — | — | — | $18.45 | 162,962 |
| 2026-08-27 | $18.46 | $40.78 | 2,041,200 | $18.62 | 112,768 |
| 2026-08-26 | $18.75 | $41.42 | 2,444,100 | $18.78 | 219,385 |
| 2026-08-25 | $18.87 | $41.69 | 1,520,200 | $18.74 | 71,848 |
| 2026-08-24 | $18.73 | $41.38 | 1,982,000 | $18.72 | 116,976 |
| 2026-08-21 | $18.62 | $41.13 | 1,932,600 | $18.56 | 107,706 |
| 2026-08-20 | $18.31 | $40.45 | 2,702,800 | $18.50 | 141,954 |
| 2026-08-19 | $18.41 | $40.67 | 3,224,800 | $18.79 | 264,312 |
| 2026-08-18 | $18.74 | $41.40 | 2,138,000 | $18.85 | 170,451 |
| 2026-08-17 | $19.04 | $42.06 | 3,133,100 | $19.13 | 100,784 |
| 2026-08-14 | $19.10 | $42.19 | 2,919,000 | $19.08 | 228,546 |
| 2026-08-13 | $19.32 | $41.97 | 2,423,100 | $19.40 | 177,663 |
| 2026-08-12 | $19.26 | $41.84 | 2,146,400 | $19.20 | 141,874 |
| 2026-08-11 | $19.05 | $41.38 | 1,603,300 | $19.12 | 107,765 |
| 2026-08-10 | $19.18 | $41.66 | 2,449,400 | $19.12 | 281,835 |
| 2026-08-07 | $19.19 | $41.69 | 2,221,100 | $19.27 | 143,292 |
| 2026-08-06 | $19.04 | $41.36 | 3,737,500 | $19.33 | 278,127 |
| 2026-08-05 | $19.22 | $41.75 | 4,089,400 | $19.16 | 301,042 |
| 2026-08-04 | $19.12 | $41.53 | 5,810,800 | $19.20 | 261,543 |
| 2026-08-03 | $19.42 | $42.19 | 7,305,800 | $19.36 | 436,540 |
| 2026-07-31 | $18.94 | $41.14 | 5,716,300 | $19.20 | 258,925 |
| 2026-07-30 | $18.53 | $40.25 | 4,893,400 | $18.29 | 332,601 |
| 2026-07-29 | $17.58 | $38.19 | 4,919,800 | $17.60 | 256,999 |
| 2026-07-28 | $17.76 | $38.58 | 4,782,200 | $17.66 | 333,804 |
| 2026-07-27 | $18.31 | $39.77 | 6,688,800 | $18.26 | 301,273 |
| 2026-07-24 | $17.97 | $39.04 | 3,145,900 | $18.00 | 201,906 |
| 2026-07-23 | $17.86 | $38.80 | 3,662,700 | $17.89 | 285,020 |
| 2026-07-22 | $18.29 | $39.73 | 2,117,500 | $18.39 | 91,994 |
| 2026-07-21 | $18.13 | $39.38 | 2,847,200 | $17.93 | 120,619 |
| 2026-07-20 | $17.68 | $38.41 | 4,367,900 | $18.01 | 248,161 |
| 2026-07-17 | $17.92 | $38.93 | 4,035,300 | — | — |
| 2026-07-16 | $17.83 | $38.73 | 4,517,400 | — | — |
| 2026-07-15 | $17.92 | $38.93 | 3,731,700 | — | — |
| 2026-07-14 | $17.23 | $37.43 | 6,120,500 | — | — |
| 2026-07-13 | $17.50 | $38.01 | 3,445,100 | — | — |
| 2026-07-10 | $17.76 | $38.58 | 2,132,700 | — | — |
| 2026-07-09 | $17.76 | $38.58 | 2,576,700 | — | — |
| 2026-07-08 | $17.51 | $38.04 | 4,077,800 | — | — |
| 2026-07-07 | $17.99 | $39.08 | 2,846,700 | — | — |
| 2026-07-06 | $18.37 | $39.90 | 2,765,200 | — | — |
| 2026-07-02 | $17.99 | $39.08 | 3,220,000 | — | — |
| 2026-07-01 | $17.99 | $39.08 | 2,853,300 | — | — |
| 2026-06-30 | $17.63 | $38.30 | 4,463,700 | — | — |
| 2026-06-29 | $17.45 | $37.91 | 4,564,700 | — | — |
| 2026-06-26 | $17.22 | $37.41 | 10,180,800 | — | — |
| 2026-06-25 | $17.35 | $37.69 | 7,014,800 | — | — |
| 2026-06-24 | $16.99 | $36.91 | 10,524,900 | — | — |
| 2026-06-23 | $17.28 | $37.54 | 7,974,700 | — | — |
| 2026-06-22 | $17.51 | $38.04 | 8,923,000 | — | — |
| 2026-06-18 | $16.77 | $36.43 | 7,678,300 | — | — |
| 2026-06-17 | $16.76 | $36.41 | 6,235,300 | — | — |
| 2026-06-16 | $16.76 | $36.41 | 7,645,700 | — | — |
| 2026-06-15 | $16.48 | $35.80 | 7,885,200 | — | — |
| 2026-06-12 | $16.58 | $36.02 | 3,631,100 | — | — |
| 2026-06-11 | $16.23 | $35.26 | 6,919,300 | — | — |
| 2026-06-10 | $15.56 | $33.80 | 4,975,200 | — | — |
| 2026-06-09 | $16.05 | $34.86 | 5,150,100 | — | — |
| 2026-06-08 | $15.91 | $34.56 | 3,763,100 | — | — |
| 2026-06-05 | $15.79 | $34.30 | 5,415,400 | — | — |
| 2026-06-04 | $16.19 | $35.17 | 4,140,100 | — | — |
| 2026-06-03 | $15.83 | $34.39 | 2,352,400 | — | — |
| 2026-06-02 | $16.15 | $35.08 | 2,307,300 | — | — |
| 2026-06-01 | $15.95 | $34.65 | 2,625,800 | — | — |
| 2026-05-29 | $16.04 | $34.84 | 3,123,800 | — | — |
| 2026-05-28 | $15.83 | $34.39 | 6,064,900 | — | — |
| 2026-05-27 | $16.11 | $35.00 | 2,012,300 | — | — |
| 2026-05-26 | $16.15 | $35.08 | 2,592,600 | — | — |
| 2026-05-22 | $15.66 | $34.02 | 5,503,600 | — | — |
| 2026-05-21 | $15.79 | $34.30 | 3,166,400 | — | — |
| 2026-05-20 | $15.76 | $34.23 | 3,510,400 | — | — |
| 2026-05-19 | $15.15 | $32.91 | 2,968,800 | — | — |
| 2026-05-18 | $15.29 | $33.21 | 3,876,000 | — | — |
| 2026-05-15 | $14.98 | $32.54 | 2,508,400 | — | — |
| 2026-05-14 | $15.12 | $32.84 | 3,367,100 | — | — |
| 2026-05-13 | $15.28 | $33.19 | 3,653,900 | — | — |
| 2026-05-12 | $15.34 | $33.32 | 6,113,600 | — | — |
| 2026-05-11 | $15.76 | $34.23 | 3,789,900 | — | — |
| 2026-05-08 | $15.83 | $34.39 | 3,365,700 | — | — |
| 2026-05-07 | $15.37 | $33.39 | 3,981,200 | — | — |
| 2026-05-06 | $15.61 | $33.91 | 4,032,400 | — | — |
| 2026-05-05 | $14.84 | $32.24 | 5,622,200 | — | — |
| 2026-05-04 | $15.08 | $32.76 | 2,978,600 | — | — |
| 2026-05-01 | $15.38 | $33.41 | 3,502,400 | — | — |
| 2026-04-30 | $15.91 | $34.56 | 4,513,600 | — | — |
| 2026-04-29 | $15.34 | $33.32 | 3,574,600 | — | — |
| 2026-04-28 | $15.69 | $34.08 | 2,930,700 | — | — |
| 2026-04-27 | $15.67 | $34.04 | 3,326,100 | — | — |
| 2026-04-24 | $15.76 | $34.23 | 2,400,400 | — | — |
| 2026-04-23 | $15.68 | $34.06 | 3,637,200 | — | — |
| 2026-04-22 | $15.97 | $34.69 | 3,704,600 | — | — |
| 2026-04-21 | $16.11 | $35.00 | 3,180,800 | — | — |
| 2026-04-20 | $16.53 | $35.91 | 5,977,400 | — | — |
| 2026-04-17 | $16.90 | $36.71 | 3,669,500 | — | — |
| 2026-04-16 | $16.65 | $36.17 | 3,088,700 | — | — |
| 2026-04-15 | $16.94 | $36.80 | 2,339,600 | — | — |
| 2026-04-14 | $17.04 | $37.02 | 2,458,200 | — | — |
| 2026-04-13 | $16.77 | $36.43 | 2,407,000 | — | — |
| 2026-04-10 | $16.55 | $35.95 | 2,939,000 | — | — |
| 2026-04-09 | $16.41 | $35.65 | 3,776,700 | — | — |
| 2026-04-08 | $16.41 | $35.65 | 3,962,600 | — | — |
| 2026-04-07 | $15.34 | $33.32 | 3,693,000 | — | — |
| 2026-04-06 | $15.38 | $33.41 | 1,984,200 | — | — |
| 2026-04-02 | $15.29 | $33.21 | 3,291,300 | — | — |
| 2026-04-01 | $15.55 | $33.78 | 6,150,000 | — | — |
| 2026-03-31 | $14.90 | $32.37 | 4,732,600 | — | — |
| 2026-03-30 | $14.31 | $31.09 | 3,529,400 | — | — |
| 2026-03-27 | $14.27 | $31.00 | 4,705,000 | — | — |
| 2026-03-26 | $14.30 | $31.06 | 2,965,800 | — | — |
| 2026-03-25 | $14.60 | $31.72 | 3,931,100 | — | — |
| 2026-03-24 | $14.40 | $31.28 | 7,763,500 | — | — |
| 2026-03-23 | $14.35 | $31.17 | 6,328,400 | — | — |
| 2026-03-20 | $13.89 | $30.17 | 7,672,500 | — | — |
| 2026-03-19 | $15.08 | $31.41 | 6,534,700 | — | — |
| 2026-03-18 | $15.29 | $31.85 | 3,302,900 | — | — |
| 2026-03-17 | $15.53 | $32.35 | 5,681,300 | — | — |
| 2026-03-16 | $15.39 | $32.05 | 3,540,700 | — | — |
| 2026-03-13 | $14.97 | $31.18 | 3,444,000 | — | — |
| 2026-03-12 | $15.32 | $31.91 | 3,505,200 | — | — |
| 2026-03-11 | $15.89 | $33.10 | 3,598,100 | — | — |
| 2026-03-10 | $16.00 | $33.32 | 6,720,900 | — | — |
| 2026-03-09 | $15.77 | $32.85 | 5,068,200 | — | — |
| 2026-03-06 | $15.52 | $32.33 | 3,828,200 | — | — |
| 2026-03-05 | $15.74 | $32.78 | 3,445,800 | — | — |
| 2026-03-04 | $16.12 | $33.57 | 5,284,700 | — | — |
| 2026-03-03 | $15.96 | $33.24 | 5,100,700 | — | — |
| 2026-03-02 | $16.26 | $33.87 | 3,952,300 | — | — |
| 2026-02-27 | $16.60 | $34.57 | 3,551,000 | — | — |
| 2026-02-26 | $17.06 | $35.53 | 3,320,300 | — | — |
| 2026-02-25 | $16.84 | $35.07 | 3,078,800 | — | — |
| 2026-02-24 | $16.58 | $34.53 | 3,670,600 | — | — |
| 2026-02-23 | $16.65 | $34.68 | 4,737,400 | — | — |
| 2026-02-20 | $16.85 | $35.10 | 5,114,900 | — | — |
| 2026-02-19 | $16.83 | $35.05 | 3,573,800 | — | — |
| 2026-02-18 | $17.16 | $35.74 | 3,837,200 | — | — |
| 2026-02-17 | $16.74 | $34.87 | 5,239,900 | — | — |
| 2026-02-13 | $16.07 | $33.47 | 7,474,300 | — | — |
| 2026-02-12 | $16.33 | $34.01 | 5,150,100 | — | — |
| 2026-02-11 | $16.75 | $34.89 | 3,575,900 | — | — |
| 2026-02-10 | $16.66 | $34.70 | 4,873,000 | — | — |
| 2026-02-09 | $17.01 | $35.43 | 5,333,700 | — | — |
| 2026-02-06 | $18.11 | $37.72 | 3,090,800 | — | — |
| 2026-02-05 | $17.65 | $36.76 | 5,711,500 | — | — |
| 2026-02-04 | $18.95 | $39.47 | 4,779,200 | — | — |
| 2026-02-03 | $19.07 | $39.72 | 3,584,900 | — | — |
| 2026-02-02 | $18.82 | $39.20 | 3,349,700 | — | — |
| 2026-01-30 | $18.23 | $37.97 | 2,782,400 | — | — |
| 2026-01-29 | $18.32 | $38.16 | 2,624,800 | — | — |
| 2026-01-28 | $18.21 | $37.93 | 3,632,000 | — | — |
| 2026-01-27 | $18.30 | $38.12 | 6,352,600 | — | — |
| 2026-01-26 | $17.90 | $37.28 | 3,061,100 | — | — |
| 2026-01-23 | $17.68 | $36.82 | 2,004,700 | — | — |
| 2026-01-22 | $17.65 | $36.76 | 2,345,100 | — | — |
| 2026-01-21 | $17.67 | $36.80 | 2,394,600 | — | — |
| 2026-01-20 | $17.44 | $36.32 | 2,263,000 | — | — |
| 2026-01-16 | $17.52 | $36.49 | 2,663,100 | — | — |
| 2026-01-15 | $17.14 | $35.70 | 2,257,900 | — | — |
| 2026-01-14 | $17.08 | $35.57 | 2,600,300 | — | — |
| 2026-01-13 | $16.96 | $35.32 | 2,694,900 | — | — |
| 2026-01-12 | $17.34 | $36.12 | 1,808,800 | — | — |
| 2026-01-09 | $17.26 | $35.95 | 4,622,200 | — | — |
| 2026-01-08 | $17.47 | $36.39 | 2,557,600 | — | — |
| 2026-01-07 | $17.04 | $35.49 | 2,869,100 | — | — |
| 2026-01-06 | $17.78 | $37.03 | 2,407,600 | — | — |
| 2026-01-05 | $18.09 | $37.68 | 1,503,100 | — | — |
| 2026-01-02 | $17.82 | $37.12 | 2,036,100 | — | — |