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
- 2010-03-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $20.08 | $27.76 | 9,800 |
| 2026-08-26 | $19.54 | $27.01 | 37,600 |
| 2026-08-25 | $19.61 | $27.11 | 121,600 |
| 2026-08-24 | $19.86 | $27.45 | 144,400 |
| 2026-08-21 | $20.45 | $28.27 | 114,300 |
| 2026-08-20 | $20.44 | $28.25 | 64,900 |
| 2026-08-19 | $20.38 | $28.17 | 61,100 |
| 2026-08-18 | $20.09 | $27.77 | 241,500 |
| 2026-08-17 | $19.70 | $27.23 | 225,200 |
| 2026-08-14 | $19.12 | $26.43 | 25,800 |
| 2026-08-13 | $18.61 | $25.72 | 484,800 |
| 2026-08-12 | $18.77 | $25.94 | 19,800 |
| 2026-08-11 | $18.43 | $25.47 | 259,100 |
| 2026-08-10 | $18.24 | $25.21 | 822,300 |
| 2026-08-07 | $17.50 | $24.19 | 58,900 |
| 2026-08-06 | $17.31 | $23.93 | 16,800 |
| 2026-08-05 | $16.91 | $23.37 | 42,600 |
| 2026-08-04 | $16.70 | $23.08 | 111,900 |
| 2026-08-03 | $17.12 | $23.66 | 12,200 |
| 2026-07-31 | $17.33 | $23.95 | 55,700 |
| 2026-07-30 | $16.76 | $23.17 | 28,400 |
| 2026-07-29 | $16.61 | $22.96 | 146,400 |
| 2026-07-28 | $15.87 | $21.94 | 169,500 |
| 2026-07-27 | $16.30 | $22.53 | 132,500 |
| 2026-07-24 | $16.72 | $23.11 | 50,900 |
| 2026-07-23 | $17.04 | $23.55 | 105,000 |
| 2026-07-22 | $16.95 | $23.43 | 39,300 |
| 2026-07-21 | $16.36 | $22.61 | 115,900 |
| 2026-07-20 | $16.12 | $22.28 | 101,800 |
| 2026-07-17 | $16.16 | $22.34 | 72,400 |
| 2026-07-16 | $16.44 | $22.72 | 112,100 |
| 2026-07-15 | $16.55 | $22.88 | 40,200 |
| 2026-07-14 | $16.70 | $23.08 | 71,100 |
| 2026-07-13 | $16.36 | $22.61 | 34,100 |
| 2026-07-10 | $15.72 | $21.73 | 21,100 |
| 2026-07-09 | $15.61 | $21.58 | 57,200 |
| 2026-07-08 | $15.44 | $21.34 | 210,500 |
| 2026-07-07 | $14.94 | $20.65 | 357,700 |
| 2026-07-06 | $14.45 | $19.97 | 388,300 |
| 2026-07-02 | $14.66 | $20.26 | 206,600 |
| 2026-07-01 | $14.96 | $20.68 | 17,200 |
| 2026-06-30 | $15.12 | $20.90 | 309,900 |
| 2026-06-29 | $15.35 | $21.22 | 151,000 |
| 2026-06-26 | $15.56 | $21.51 | 224,600 |
| 2026-06-25 | $15.69 | $21.69 | 163,100 |
| 2026-06-24 | $15.84 | $21.89 | 97,100 |
| 2026-06-23 | $16.73 | $23.13 | 19,300 |
| 2026-06-22 | $17.50 | $24.19 | 392,100 |
| 2026-06-18 | $17.41 | $24.06 | 178,500 |
| 2026-06-17 | $17.55 | $24.26 | 41,500 |
| 2026-06-16 | $17.41 | $24.06 | 272,400 |
| 2026-06-15 | $18.02 | $24.91 | 37,300 |
| 2026-06-12 | $18.93 | $26.17 | 8,800 |
| 2026-06-11 | $18.85 | $26.06 | 23,100 |
| 2026-06-10 | $18.35 | $25.36 | 11,500 |
| 2026-06-09 | $18.17 | $25.12 | 11,200 |
| 2026-06-08 | $18.95 | $26.19 | 2,000 |
| 2026-06-05 | $19.00 | $25.88 | 5,800 |
| 2026-06-04 | $19.38 | $26.40 | 12,000 |
| 2026-06-03 | $19.49 | $26.55 | 8,600 |
| 2026-06-02 | $19.73 | $26.88 | 332,500 |
| 2026-06-01 | $19.18 | $26.13 | 24,000 |
| 2026-05-29 | $17.40 | $23.70 | 17,400 |
| 2026-05-28 | $17.66 | $24.06 | 13,500 |
| 2026-05-27 | $17.98 | $24.49 | 11,400 |
| 2026-05-26 | $18.60 | $25.34 | 13,500 |
| 2026-05-22 | $18.93 | $25.79 | 1,500 |
| 2026-05-21 | $18.63 | $25.38 | 3,800 |
| 2026-05-20 | $19.01 | $25.89 | 18,900 |
| 2026-05-19 | $19.47 | $26.52 | 19,300 |
| 2026-05-18 | $20.16 | $27.46 | 13,600 |
| 2026-05-15 | $19.76 | $26.92 | 5,500 |
| 2026-05-14 | $19.68 | $26.81 | 5,700 |
| 2026-05-13 | $19.87 | $27.07 | 10,000 |
| 2026-05-12 | $19.81 | $26.98 | 10,300 |
| 2026-05-11 | $20.65 | $28.13 | 6,100 |
| 2026-05-08 | $20.44 | $27.84 | 7,100 |
| 2026-05-07 | $20.50 | $27.92 | 4,200 |
| 2026-05-06 | $20.83 | $28.37 | 19,700 |
| 2026-05-05 | $21.83 | $29.74 | 16,300 |
| 2026-05-04 | $20.81 | $28.35 | 13,900 |
| 2026-05-01 | $20.56 | $28.01 | 4,800 |
| 2026-04-30 | $21.12 | $28.77 | 10,000 |
| 2026-04-29 | $21.10 | $28.74 | 24,600 |
| 2026-04-28 | $20.10 | $27.38 | 16,100 |
| 2026-04-27 | $20.29 | $27.64 | 9,400 |
| 2026-04-24 | $19.66 | $26.78 | 7,100 |
| 2026-04-23 | $19.81 | $26.98 | 11,700 |
| 2026-04-22 | $19.63 | $26.74 | 8,000 |
| 2026-04-21 | $19.31 | $26.30 | 28,100 |
| 2026-04-20 | $18.93 | $25.79 | 6,800 |
| 2026-04-17 | $17.91 | $24.40 | 9,000 |
| 2026-04-16 | $18.96 | $25.83 | 1,600 |
| 2026-04-15 | $18.67 | $25.43 | 1,000 |
| 2026-04-14 | $19.01 | $25.89 | 14,300 |
| 2026-04-13 | $19.48 | $26.54 | 25,700 |
| 2026-04-10 | $19.03 | $25.92 | 32,900 |
| 2026-04-09 | $18.02 | $24.55 | 13,200 |
| 2026-04-08 | $17.96 | $24.46 | 10,700 |
| 2026-04-07 | $19.79 | $26.96 | 49,000 |
| 2026-04-06 | $19.62 | $26.73 | 27,200 |
| 2026-04-02 | $19.57 | $26.66 | 45,400 |
| 2026-04-01 | $18.78 | $25.58 | 69,200 |
| 2026-03-31 | $19.38 | $26.40 | 101,800 |
| 2026-03-30 | $19.44 | $26.48 | 40,600 |
| 2026-03-27 | $19.33 | $26.33 | 22,400 |
| 2026-03-26 | $18.93 | $25.79 | 46,200 |
| 2026-03-25 | $18.90 | $25.75 | 220,100 |
| 2026-03-24 | $19.53 | $26.60 | 49,700 |
| 2026-03-23 | $19.44 | $26.48 | 131,300 |
| 2026-03-20 | $19.78 | $26.94 | 227,000 |
| 2026-03-19 | $19.78 | $26.94 | 248,900 |
| 2026-03-18 | $19.44 | $26.48 | 128,300 |
| 2026-03-17 | $19.18 | $25.74 | 120,000 |
| 2026-03-16 | $18.86 | $25.31 | 93,000 |
| 2026-03-13 | $18.98 | $25.48 | 30,400 |
| 2026-03-12 | $18.88 | $25.34 | 131,500 |
| 2026-03-11 | $18.21 | $24.44 | 24,100 |
| 2026-03-10 | $17.17 | $23.05 | 121,300 |
| 2026-03-09 | $17.17 | $23.05 | 196,800 |
| 2026-03-06 | $17.01 | $22.83 | 62,600 |
| 2026-03-05 | $16.55 | $22.21 | 175,400 |
| 2026-03-04 | $16.69 | $22.40 | 46,700 |
| 2026-03-03 | $16.02 | $21.50 | 62,700 |
| 2026-03-02 | $16.03 | $21.52 | 46,800 |
| 2026-02-27 | $15.66 | $21.02 | 41,500 |
| 2026-02-26 | $15.58 | $20.91 | 39,500 |
| 2026-02-25 | $15.90 | $21.34 | 81,600 |
| 2026-02-24 | $16.22 | $21.77 | 8,600 |
| 2026-02-23 | $15.92 | $21.37 | 22,500 |
| 2026-02-20 | $15.79 | $21.19 | 32,300 |
| 2026-02-19 | $15.88 | $21.31 | 16,600 |
| 2026-02-18 | $15.37 | $20.63 | 18,700 |
| 2026-02-17 | $14.94 | $20.05 | 40,200 |
| 2026-02-13 | $15.10 | $20.27 | 39,000 |
| 2026-02-12 | $14.86 | $19.95 | 47,800 |
| 2026-02-11 | $15.50 | $20.80 | 66,200 |
| 2026-02-10 | $15.35 | $20.60 | 70,400 |
| 2026-02-09 | $15.60 | $20.94 | 31,300 |
| 2026-02-06 | $15.31 | $20.55 | 53,800 |
| 2026-02-05 | $14.64 | $19.65 | 19,200 |
| 2026-02-04 | $15.19 | $20.39 | 127,200 |
| 2026-02-03 | $14.77 | $19.82 | 32,600 |
| 2026-02-02 | $14.55 | $19.53 | 42,900 |
| 2026-01-30 | $14.86 | $19.95 | 126,500 |
| 2026-01-29 | $15.37 | $20.63 | 32,800 |
| 2026-01-28 | $15.60 | $20.94 | 82,100 |
| 2026-01-27 | $15.12 | $20.29 | 101,700 |
| 2026-01-26 | $14.35 | $19.26 | 117,600 |
| 2026-01-23 | $14.18 | $19.03 | 102,300 |
| 2026-01-22 | $13.80 | $18.52 | 22,000 |
| 2026-01-21 | $14.09 | $18.91 | 62,700 |
| 2026-01-20 | $13.76 | $18.47 | 77,800 |
| 2026-01-16 | $14.13 | $18.97 | 14,300 |
| 2026-01-15 | $13.88 | $18.63 | 37,100 |
| 2026-01-14 | $13.81 | $18.54 | 63,700 |
| 2026-01-13 | $13.70 | $18.39 | 90,000 |
| 2026-01-12 | $13.17 | $17.68 | 27,100 |
| 2026-01-09 | $13.14 | $17.64 | 16,300 |
| 2026-01-08 | $13.02 | $17.48 | 15,000 |
| 2026-01-07 | $12.75 | $17.11 | 149,900 |
| 2026-01-06 | $12.89 | $17.30 | 16,400 |
| 2026-01-05 | $12.93 | $17.35 | 100,200 |
| 2026-01-02 | $13.67 | $18.35 | 10,800 |