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
- 2009-10-08 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 | — | — | — | $19.08 | 41,236 |
| 2026-09-03 | — | — | — | $19.02 | 47,242 |
| 2026-09-02 | — | — | — | $18.91 | 54,348 |
| 2026-09-01 | — | — | — | $18.63 | 62,735 |
| 2026-08-31 | — | — | — | $18.59 | 72,142 |
| 2026-08-28 | — | — | — | $19.09 | 72,152 |
| 2026-08-27 | $19.25 | $19.25 | 1,756,400 | $18.21 | 115,420 |
| 2026-08-26 | $18.22 | $18.22 | 1,408,400 | $18.97 | 71,670 |
| 2026-08-25 | $19.28 | $19.28 | 1,314,900 | $19.23 | 70,790 |
| 2026-08-24 | $19.32 | $19.32 | 1,425,500 | $19.07 | 66,673 |
| 2026-08-21 | $19.27 | $19.27 | 2,582,400 | $18.57 | 93,722 |
| 2026-08-20 | $18.63 | $18.63 | 1,649,200 | $18.30 | 101,340 |
| 2026-08-19 | $18.39 | $18.39 | 3,197,700 | $17.28 | 131,905 |
| 2026-08-18 | $17.19 | $17.19 | 1,234,400 | $17.03 | 57,051 |
| 2026-08-17 | $17.36 | $17.36 | 2,467,400 | $17.11 | 89,057 |
| 2026-08-14 | $17.19 | $17.19 | 3,676,000 | $17.54 | 187,720 |
| 2026-08-13 | $17.35 | $17.35 | 13,436,000 | $16.72 | 679,467 |
| 2026-08-12 | $13.71 | $13.71 | 3,583,200 | $13.55 | 98,162 |
| 2026-08-11 | $13.60 | $13.60 | 1,888,000 | $13.60 | 125,118 |
| 2026-08-10 | $13.62 | $13.62 | 1,390,700 | $13.31 | 92,556 |
| 2026-08-07 | $13.25 | $13.25 | 1,227,700 | $13.10 | 88,800 |
| 2026-08-06 | $13.15 | $13.15 | 841,300 | $12.49 | 44,895 |
| 2026-08-05 | $12.65 | $12.65 | 1,116,600 | $12.89 | 48,523 |
| 2026-08-04 | $12.94 | $12.94 | 1,646,200 | $12.63 | 73,436 |
| 2026-08-03 | $12.56 | $12.56 | 1,446,100 | $12.15 | 70,481 |
| 2026-07-31 | $11.84 | $11.84 | 1,309,600 | $11.93 | 95,401 |
| 2026-07-30 | $11.93 | $11.93 | 1,324,500 | $11.67 | 80,544 |
| 2026-07-29 | $11.67 | $11.67 | 1,685,000 | $11.45 | 122,113 |
| 2026-07-28 | $11.28 | $11.28 | 2,222,100 | $11.11 | 87,057 |
| 2026-07-27 | $11.34 | $11.34 | 3,360,300 | $11.35 | 137,642 |
| 2026-07-24 | $9.79 | $9.79 | 799,000 | $10.29 | 43,912 |
| 2026-07-23 | $10.28 | $10.28 | 1,545,000 | $9.62 | 70,353 |
| 2026-07-22 | $9.84 | $9.84 | 1,229,800 | $9.49 | 38,757 |
| 2026-07-21 | $9.53 | $9.53 | 1,019,800 | $9.77 | 62,905 |
| 2026-07-20 | $9.63 | $9.63 | 1,046,600 | $9.63 | 62,907 |
| 2026-07-17 | $9.69 | $9.69 | 1,195,500 | — | — |
| 2026-07-16 | $9.22 | $9.22 | 2,197,400 | — | — |
| 2026-07-15 | $10.37 | $10.37 | 1,135,000 | — | — |
| 2026-07-14 | $10.50 | $10.50 | 1,389,800 | — | — |
| 2026-07-13 | $10.01 | $10.01 | 1,220,300 | — | — |
| 2026-07-10 | $10.28 | $10.28 | 1,090,400 | — | — |
| 2026-07-09 | $10.27 | $10.27 | 875,600 | — | — |
| 2026-07-08 | $10.24 | $10.24 | 1,496,600 | — | — |
| 2026-07-07 | $10.33 | $10.33 | 1,236,200 | — | — |
| 2026-07-06 | $10.34 | $10.34 | 1,745,300 | — | — |
| 2026-07-02 | $9.28 | $9.28 | 1,375,200 | — | — |
| 2026-07-01 | $9.41 | $9.41 | 1,429,500 | — | — |
| 2026-06-30 | $9.51 | $9.51 | 1,944,900 | — | — |
| 2026-06-29 | $9.91 | $9.91 | 2,744,100 | — | — |
| 2026-06-26 | $8.67 | $8.67 | 10,918,900 | — | — |
| 2026-06-25 | $10.72 | $10.72 | 1,141,600 | — | — |
| 2026-06-24 | $10.58 | $10.58 | 1,174,600 | — | — |
| 2026-06-23 | $10.48 | $10.48 | 1,073,200 | — | — |
| 2026-06-22 | $10.33 | $10.33 | 1,699,700 | — | — |
| 2026-06-18 | $10.28 | $10.28 | 2,634,700 | — | — |
| 2026-06-17 | $9.64 | $9.64 | 1,416,800 | — | — |
| 2026-06-16 | $9.48 | $9.48 | 2,608,200 | — | — |
| 2026-06-15 | $9.33 | $9.33 | 1,960,100 | — | — |
| 2026-06-12 | $8.74 | $8.74 | 7,781,700 | — | — |
| 2026-06-11 | $10.18 | $10.18 | 1,097,400 | — | — |
| 2026-06-10 | $10.20 | $10.20 | 1,375,400 | — | — |
| 2026-06-09 | $9.97 | $9.97 | 1,544,300 | — | — |
| 2026-06-08 | $9.85 | $9.85 | 1,407,500 | — | — |
| 2026-06-05 | $9.79 | $9.79 | 1,717,300 | — | — |
| 2026-06-04 | $10.25 | $10.25 | 1,407,000 | — | — |
| 2026-06-03 | $10.16 | $10.16 | 1,850,400 | — | — |
| 2026-06-02 | $10.26 | $10.26 | 2,441,000 | — | — |
| 2026-06-01 | $10.72 | $10.72 | 1,261,900 | — | — |
| 2026-05-29 | $11.04 | $11.04 | 2,596,400 | — | — |
| 2026-05-28 | $11.15 | $11.15 | 1,194,100 | — | — |
| 2026-05-27 | $11.07 | $11.07 | 4,355,600 | — | — |
| 2026-05-26 | $11.65 | $11.65 | 1,169,700 | — | — |
| 2026-05-22 | $11.46 | $11.46 | 1,525,700 | — | — |
| 2026-05-21 | $11.96 | $11.96 | 1,096,300 | — | — |
| 2026-05-20 | $12.38 | $12.38 | 1,052,400 | — | — |
| 2026-05-19 | $11.97 | $11.97 | 1,373,900 | — | — |
| 2026-05-18 | $11.70 | $11.70 | 1,988,400 | — | — |
| 2026-05-15 | $12.25 | $12.25 | 3,266,400 | — | — |
| 2026-05-14 | $13.28 | $13.28 | 3,446,000 | — | — |
| 2026-05-13 | $14.38 | $14.38 | 2,377,100 | — | — |
| 2026-05-12 | $14.76 | $14.76 | 1,100,100 | — | — |
| 2026-05-11 | $14.36 | $14.36 | 800,500 | — | — |
| 2026-05-08 | $14.13 | $14.13 | 863,200 | — | — |
| 2026-05-07 | $14.64 | $14.64 | 737,900 | — | — |
| 2026-05-06 | $14.83 | $14.83 | 539,600 | — | — |
| 2026-05-05 | $14.77 | $14.77 | 779,100 | — | — |
| 2026-05-04 | $14.91 | $14.91 | 1,087,900 | — | — |
| 2026-05-01 | $15.06 | $15.06 | 1,282,100 | — | — |
| 2026-04-30 | $14.60 | $14.60 | 712,600 | — | — |
| 2026-04-29 | $14.56 | $14.56 | 855,900 | — | — |
| 2026-04-28 | $14.67 | $14.67 | 1,618,900 | — | — |
| 2026-04-27 | $14.74 | $14.74 | 1,913,900 | — | — |
| 2026-04-24 | $13.53 | $13.53 | 1,523,900 | — | — |
| 2026-04-23 | $13.52 | $13.52 | 869,200 | — | — |
| 2026-04-22 | $13.37 | $13.37 | 890,500 | — | — |
| 2026-04-21 | $13.26 | $13.26 | 829,000 | — | — |
| 2026-04-20 | $13.47 | $13.47 | 1,128,000 | — | — |
| 2026-04-17 | $13.44 | $13.44 | 1,953,000 | — | — |
| 2026-04-16 | $12.54 | $12.54 | 1,092,200 | — | — |
| 2026-04-15 | $12.25 | $12.25 | 1,159,400 | — | — |
| 2026-04-14 | $11.84 | $11.84 | 776,500 | — | — |
| 2026-04-13 | $11.38 | $11.38 | 797,500 | — | — |
| 2026-04-10 | $11.49 | $11.49 | 970,400 | — | — |
| 2026-04-09 | $11.91 | $11.91 | 1,280,800 | — | — |
| 2026-04-08 | $11.51 | $11.51 | 1,190,800 | — | — |
| 2026-04-07 | $10.98 | $10.98 | 1,237,800 | — | — |
| 2026-04-06 | $10.89 | $10.89 | 1,029,300 | — | — |
| 2026-04-02 | $10.90 | $10.90 | 1,837,300 | — | — |
| 2026-04-01 | $12.08 | $12.08 | 4,639,000 | — | — |
| 2026-03-31 | $10.56 | $10.56 | 1,793,000 | — | — |
| 2026-03-30 | $9.81 | $9.81 | 1,081,800 | — | — |
| 2026-03-27 | $9.88 | $9.88 | 877,100 | — | — |
| 2026-03-26 | $10.30 | $10.30 | 560,000 | — | — |
| 2026-03-25 | $10.44 | $10.44 | 633,400 | — | — |
| 2026-03-24 | $10.18 | $10.18 | 956,700 | — | — |
| 2026-03-23 | $10.66 | $10.66 | 1,185,500 | — | — |
| 2026-03-20 | $11.00 | $11.00 | 1,318,600 | — | — |
| 2026-03-19 | $11.12 | $11.12 | 650,400 | — | — |
| 2026-03-18 | $10.95 | $10.95 | 783,900 | — | — |
| 2026-03-17 | $11.27 | $11.27 | 631,000 | — | — |
| 2026-03-16 | $11.14 | $11.14 | 491,400 | — | — |
| 2026-03-13 | $11.19 | $11.19 | 750,100 | — | — |
| 2026-03-12 | $11.42 | $11.42 | 722,300 | — | — |
| 2026-03-11 | $11.93 | $11.93 | 547,200 | — | — |
| 2026-03-10 | $11.71 | $11.71 | 815,400 | — | — |
| 2026-03-09 | $11.29 | $11.29 | 1,019,200 | — | — |
| 2026-03-06 | $11.54 | $11.54 | 622,800 | — | — |
| 2026-03-05 | $11.49 | $11.49 | 885,000 | — | — |
| 2026-03-04 | $11.59 | $11.59 | 879,400 | — | — |
| 2026-03-03 | $11.64 | $11.64 | 710,100 | — | — |
| 2026-03-02 | $11.98 | $11.98 | 896,100 | — | — |
| 2026-02-27 | $12.05 | $12.05 | 1,205,900 | — | — |
| 2026-02-26 | $11.55 | $11.55 | 537,900 | — | — |
| 2026-02-25 | $11.38 | $11.38 | 687,700 | — | — |
| 2026-02-24 | $11.55 | $11.55 | 866,400 | — | — |
| 2026-02-23 | $11.44 | $11.44 | 1,439,600 | — | — |
| 2026-02-20 | $12.04 | $12.04 | 1,007,400 | — | — |
| 2026-02-19 | $12.01 | $12.01 | 728,500 | — | — |
| 2026-02-18 | $11.75 | $11.75 | 840,400 | — | — |
| 2026-02-17 | $11.93 | $11.93 | 955,400 | — | — |
| 2026-02-13 | $11.69 | $11.69 | 792,900 | — | — |
| 2026-02-12 | $11.44 | $11.44 | 653,900 | — | — |
| 2026-02-11 | $11.23 | $11.23 | 844,500 | — | — |
| 2026-02-10 | $11.17 | $11.17 | 525,100 | — | — |
| 2026-02-09 | $11.30 | $11.30 | 629,700 | — | — |
| 2026-02-06 | $11.23 | $11.23 | 1,250,900 | — | — |
| 2026-02-05 | $10.74 | $10.74 | 1,819,400 | — | — |
| 2026-02-04 | $11.51 | $11.51 | 1,395,100 | — | — |
| 2026-02-03 | $11.82 | $11.82 | 1,126,100 | — | — |
| 2026-02-02 | $11.72 | $11.72 | 1,173,700 | — | — |
| 2026-01-30 | $11.69 | $11.69 | 1,379,400 | — | — |
| 2026-01-29 | $11.95 | $11.95 | 838,200 | — | — |
| 2026-01-28 | $11.81 | $11.81 | 1,373,200 | — | — |
| 2026-01-27 | $12.67 | $12.67 | 1,603,600 | — | — |
| 2026-01-26 | $11.53 | $11.53 | 1,478,300 | — | — |
| 2026-01-23 | $11.93 | $11.93 | 1,175,400 | — | — |
| 2026-01-22 | $12.15 | $12.15 | 2,065,300 | — | — |
| 2026-01-21 | $12.08 | $12.08 | 2,231,000 | — | — |
| 2026-01-20 | $12.26 | $12.26 | 2,268,600 | — | — |
| 2026-01-16 | $12.01 | $12.01 | 2,680,400 | — | — |
| 2026-01-15 | $12.21 | $12.21 | 2,468,300 | — | — |
| 2026-01-14 | $13.08 | $13.08 | 1,876,500 | — | — |
| 2026-01-13 | $12.62 | $12.62 | 2,176,400 | — | — |
| 2026-01-12 | $12.82 | $12.82 | 4,019,700 | — | — |
| 2026-01-09 | $12.49 | $12.49 | 4,588,800 | — | — |
| 2026-01-08 | $13.45 | $13.45 | 4,967,000 | — | — |
| 2026-01-07 | $14.09 | $14.09 | 4,290,100 | — | — |
| 2026-01-06 | $13.53 | $13.53 | 5,317,400 | — | — |
| 2026-01-05 | $15.40 | $15.40 | 2,997,700 | — | — |
| 2026-01-02 | $16.38 | $16.38 | 2,843,600 | — | — |