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
- 2007-12-19 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 | — | — | — | $23.30 | 2,969 |
| 2026-09-03 | — | — | — | $22.06 | 949 |
| 2026-09-02 | — | — | — | $22.13 | 1,032 |
| 2026-09-01 | — | — | — | $22.22 | 1,727 |
| 2026-08-31 | — | — | — | $25.02 | 2,919 |
| 2026-08-28 | — | — | — | $26.98 | 3,046 |
| 2026-08-27 | $26.63 | $26.63 | 190,900 | $24.97 | 13,824 |
| 2026-08-26 | $25.04 | $25.04 | 114,000 | $25.68 | 2,230 |
| 2026-08-25 | $25.02 | $25.02 | 228,600 | $21.45 | 6,365 |
| 2026-08-24 | $20.99 | $20.99 | 51,400 | $20.11 | 588 |
| 2026-08-21 | $19.83 | $19.83 | 50,400 | $19.26 | 1,086 |
| 2026-08-20 | $19.07 | $19.07 | 36,500 | $18.35 | 287 |
| 2026-08-19 | $18.62 | $18.62 | 63,200 | $18.67 | 1,615 |
| 2026-08-18 | $19.08 | $19.08 | 34,500 | $19.30 | 172 |
| 2026-08-17 | $19.28 | $19.28 | 47,000 | $19.70 | 1,434 |
| 2026-08-14 | $19.35 | $19.35 | 53,000 | $19.66 | 1,575 |
| 2026-08-13 | $19.30 | $19.30 | 54,800 | $20.09 | 642 |
| 2026-08-12 | $20.59 | $20.59 | 68,100 | $19.59 | 480 |
| 2026-08-11 | $19.75 | $19.75 | 145,400 | $18.98 | 3,190 |
| 2026-08-10 | $19.15 | $19.15 | 110,800 | $19.62 | 3,712 |
| 2026-08-07 | $19.70 | $19.70 | 164,500 | $17.97 | 1,180 |
| 2026-08-06 | $17.58 | $17.58 | 254,500 | $16.50 | 2,018 |
| 2026-08-05 | $16.06 | $16.06 | 678,000 | $13.78 | 5,914 |
| 2026-08-04 | $10.40 | $10.40 | 36,200 | $10.07 | 721 |
| 2026-08-03 | $10.24 | $10.24 | 31,000 | $10.36 | 107 |
| 2026-07-31 | $10.10 | $10.10 | 21,600 | $10.02 | 414 |
| 2026-07-30 | $9.93 | $9.93 | 15,700 | $10.05 | 20 |
| 2026-07-29 | $9.60 | $9.60 | 21,500 | $10.06 | 559 |
| 2026-07-28 | $10.31 | $10.31 | 66,100 | $10.46 | 1,146 |
| 2026-07-27 | $10.33 | $10.33 | 23,300 | $10.43 | 505 |
| 2026-07-24 | $10.13 | $10.13 | 23,000 | $10.34 | 109 |
| 2026-07-23 | $10.46 | $10.46 | 40,000 | $10.48 | 592 |
| 2026-07-22 | $10.30 | $10.30 | 12,900 | $10.55 | 261 |
| 2026-07-21 | $10.70 | $10.70 | 14,100 | $10.70 | 237 |
| 2026-07-20 | $10.51 | $10.51 | 35,100 | $10.70 | 675 |
| 2026-07-17 | $10.41 | $10.41 | 27,800 | — | — |
| 2026-07-16 | $10.98 | $10.98 | 42,500 | — | — |
| 2026-07-15 | $10.13 | $10.13 | 17,000 | — | — |
| 2026-07-14 | $10.17 | $10.17 | 51,500 | — | — |
| 2026-07-13 | $10.28 | $10.28 | 156,400 | — | — |
| 2026-07-10 | $10.35 | $10.35 | 31,500 | — | — |
| 2026-07-09 | $10.60 | $10.60 | 39,900 | — | — |
| 2026-07-08 | $10.72 | $10.72 | 28,400 | — | — |
| 2026-07-07 | $10.52 | $10.52 | 76,600 | — | — |
| 2026-07-06 | $12.17 | $12.17 | 25,500 | — | — |
| 2026-07-02 | $11.69 | $11.69 | 24,900 | — | — |
| 2026-07-01 | $12.18 | $12.18 | 23,100 | — | — |
| 2026-06-30 | $11.69 | $11.69 | 74,300 | — | — |
| 2026-06-29 | $11.85 | $11.85 | 25,700 | — | — |
| 2026-06-26 | $11.32 | $11.32 | 74,500 | — | — |
| 2026-06-25 | $9.78 | $9.78 | 21,400 | — | — |
| 2026-06-24 | $9.57 | $9.57 | 13,400 | — | — |
| 2026-06-23 | $9.53 | $9.53 | 44,300 | — | — |
| 2026-06-22 | $9.64 | $9.64 | 59,300 | — | — |
| 2026-06-18 | $9.82 | $9.82 | 46,600 | — | — |
| 2026-06-17 | $9.69 | $9.69 | 65,200 | — | — |
| 2026-06-16 | $9.34 | $9.34 | 128,800 | — | — |
| 2026-06-15 | $8.72 | $8.72 | 119,800 | — | — |
| 2026-06-12 | $9.35 | $9.35 | 33,800 | — | — |
| 2026-06-11 | $9.46 | $9.46 | 28,300 | — | — |
| 2026-06-10 | $9.34 | $9.34 | 39,900 | — | — |
| 2026-06-09 | $9.65 | $9.65 | 193,400 | — | — |
| 2026-06-08 | $9.46 | $9.46 | 125,100 | — | — |
| 2026-06-05 | $9.52 | $9.52 | 47,300 | — | — |
| 2026-06-04 | $9.16 | $9.16 | 111,400 | — | — |
| 2026-06-03 | $9.12 | $9.12 | 45,900 | — | — |
| 2026-06-02 | $9.48 | $9.48 | 47,000 | — | — |
| 2026-06-01 | $9.99 | $9.99 | 46,600 | — | — |
| 2026-05-29 | $9.50 | $9.50 | 22,400 | — | — |
| 2026-05-28 | $9.75 | $9.75 | 137,900 | — | — |
| 2026-05-27 | $10.68 | $10.68 | 99,800 | — | — |
| 2026-05-26 | $9.87 | $9.87 | 70,800 | — | — |
| 2026-05-22 | $9.88 | $9.88 | 85,800 | — | — |
| 2026-05-21 | $9.07 | $9.07 | 30,600 | — | — |
| 2026-05-20 | $8.87 | $8.87 | 31,700 | — | — |
| 2026-05-19 | $8.78 | $8.78 | 43,100 | — | — |
| 2026-05-18 | $9.09 | $9.09 | 26,100 | — | — |
| 2026-05-15 | $9.28 | $9.28 | 19,400 | — | — |
| 2026-05-14 | $9.68 | $9.68 | 22,100 | — | — |
| 2026-05-13 | $9.44 | $9.44 | 16,000 | — | — |
| 2026-05-12 | $9.47 | $9.47 | 18,400 | — | — |
| 2026-05-11 | $9.61 | $9.61 | 36,400 | — | — |
| 2026-05-08 | $9.88 | $9.88 | 62,200 | — | — |
| 2026-05-07 | $9.25 | $9.25 | 50,700 | — | — |
| 2026-05-06 | $9.07 | $9.07 | 69,100 | — | — |
| 2026-05-05 | $9.38 | $9.38 | 13,000 | — | — |
| 2026-05-04 | $9.15 | $9.15 | 27,300 | — | — |
| 2026-05-01 | $9.14 | $9.14 | 25,900 | — | — |
| 2026-04-30 | $9.11 | $9.11 | 21,100 | — | — |
| 2026-04-29 | $9.09 | $9.09 | 57,800 | — | — |
| 2026-04-28 | $9.06 | $9.06 | 35,300 | — | — |
| 2026-04-27 | $9.21 | $9.21 | 65,600 | — | — |
| 2026-04-24 | $9.25 | $9.25 | 15,700 | — | — |
| 2026-04-23 | $9.26 | $9.26 | 20,600 | — | — |
| 2026-04-22 | $9.50 | $9.50 | 25,900 | — | — |
| 2026-04-21 | $9.19 | $9.19 | 31,000 | — | — |
| 2026-04-20 | $9.38 | $9.38 | 61,800 | — | — |
| 2026-04-17 | $9.55 | $9.55 | 23,700 | — | — |
| 2026-04-16 | $9.59 | $9.59 | 31,000 | — | — |
| 2026-04-15 | $10.01 | $10.01 | 32,400 | — | — |
| 2026-04-14 | $9.65 | $9.65 | 55,000 | — | — |
| 2026-04-13 | $9.32 | $9.32 | 17,400 | — | — |
| 2026-04-10 | $9.34 | $9.34 | 53,200 | — | — |
| 2026-04-09 | $9.56 | $9.56 | 30,300 | — | — |
| 2026-04-08 | $9.87 | $9.87 | 79,100 | — | — |
| 2026-04-07 | $9.45 | $9.45 | 58,500 | — | — |
| 2026-04-06 | $9.93 | $9.93 | 77,600 | — | — |
| 2026-04-02 | $9.25 | $9.25 | 23,400 | — | — |
| 2026-04-01 | $9.06 | $9.06 | 77,100 | — | — |
| 2026-03-31 | $8.74 | $8.74 | 33,100 | — | — |
| 2026-03-30 | $8.93 | $8.93 | 33,500 | — | — |
| 2026-03-27 | $9.22 | $9.22 | 15,600 | — | — |
| 2026-03-26 | $9.64 | $9.64 | 10,400 | — | — |
| 2026-03-25 | $9.90 | $9.90 | 11,000 | — | — |
| 2026-03-24 | $10.04 | $10.04 | 137,500 | — | — |
| 2026-03-23 | $9.55 | $9.55 | 24,300 | — | — |
| 2026-03-20 | $9.36 | $9.36 | 38,200 | — | — |
| 2026-03-19 | $9.27 | $9.27 | 19,600 | — | — |
| 2026-03-18 | $9.67 | $9.67 | 39,400 | — | — |
| 2026-03-17 | $9.77 | $9.77 | 44,600 | — | — |
| 2026-03-16 | $9.63 | $9.63 | 20,800 | — | — |
| 2026-03-13 | $9.69 | $9.69 | 34,700 | — | — |
| 2026-03-12 | $9.70 | $9.70 | 13,800 | — | — |
| 2026-03-11 | $9.95 | $9.95 | 55,900 | — | — |
| 2026-03-10 | $10.33 | $10.33 | 8,600 | — | — |
| 2026-03-09 | $10.20 | $10.20 | 68,700 | — | — |
| 2026-03-06 | $10.82 | $10.82 | 31,600 | — | — |
| 2026-03-05 | $11.06 | $11.06 | 21,000 | — | — |
| 2026-03-04 | $11.38 | $11.38 | 49,400 | — | — |
| 2026-03-03 | $10.82 | $10.82 | 21,900 | — | — |
| 2026-03-02 | $10.88 | $10.88 | 48,900 | — | — |
| 2026-02-27 | $11.12 | $11.12 | 34,100 | — | — |
| 2026-02-26 | $11.62 | $11.62 | 49,500 | — | — |
| 2026-02-25 | $11.91 | $11.91 | 42,700 | — | — |
| 2026-02-24 | $11.89 | $11.89 | 20,100 | — | — |
| 2026-02-23 | $11.35 | $11.35 | 44,400 | — | — |
| 2026-02-20 | $12.10 | $12.10 | 23,200 | — | — |
| 2026-02-19 | $11.87 | $11.87 | 62,100 | — | — |
| 2026-02-18 | $12.87 | $12.87 | 26,500 | — | — |
| 2026-02-17 | $12.84 | $12.84 | 55,200 | — | — |
| 2026-02-13 | $12.96 | $12.96 | 33,400 | — | — |
| 2026-02-12 | $12.91 | $12.91 | 64,400 | — | — |
| 2026-02-11 | $14.29 | $14.29 | 44,700 | — | — |
| 2026-02-10 | $14.00 | $14.00 | 29,000 | — | — |
| 2026-02-09 | $14.18 | $14.18 | 68,600 | — | — |
| 2026-02-06 | $14.00 | $14.00 | 131,100 | — | — |
| 2026-02-05 | $13.22 | $13.22 | 118,100 | — | — |
| 2026-02-04 | $13.89 | $13.89 | 102,500 | — | — |
| 2026-02-03 | $14.44 | $14.44 | 84,200 | — | — |
| 2026-02-02 | $14.92 | $14.92 | 76,900 | — | — |
| 2026-01-30 | $15.16 | $15.16 | 210,900 | — | — |
| 2026-01-29 | $18.36 | $18.36 | 70,900 | — | — |
| 2026-01-28 | $17.27 | $17.27 | 49,700 | — | — |
| 2026-01-27 | $17.10 | $17.10 | 63,100 | — | — |
| 2026-01-26 | $16.36 | $16.36 | 36,200 | — | — |
| 2026-01-23 | $16.95 | $16.95 | 22,600 | — | — |
| 2026-01-22 | $17.25 | $17.25 | 33,300 | — | — |
| 2026-01-21 | $17.53 | $17.53 | 82,000 | — | — |
| 2026-01-20 | $18.14 | $18.14 | 90,800 | — | — |
| 2026-01-16 | $16.67 | $16.67 | 43,700 | — | — |
| 2026-01-15 | $17.26 | $17.26 | 47,000 | — | — |
| 2026-01-14 | $17.34 | $17.34 | 75,500 | — | — |
| 2026-01-13 | $16.66 | $16.66 | 68,200 | — | — |
| 2026-01-12 | $14.51 | $14.51 | 82,500 | — | — |
| 2026-01-09 | $17.00 | $17.00 | 45,100 | — | — |
| 2026-01-08 | $16.23 | $16.23 | 29,600 | — | — |
| 2026-01-07 | $16.76 | $16.76 | 68,300 | — | — |
| 2026-01-06 | $17.90 | $17.90 | 66,400 | — | — |
| 2026-01-05 | $17.11 | $17.11 | 56,400 | — | — |
| 2026-01-02 | $14.93 | $14.93 | 41,000 | — | — |