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
- 2010-02-11 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 | — | — | — | $18.42 | 41,158 |
| 2026-09-03 | — | — | — | $19.45 | 44,643 |
| 2026-09-02 | — | — | — | $18.94 | 34,241 |
| 2026-09-01 | — | — | — | $19.14 | 55,475 |
| 2026-08-31 | — | — | — | $19.46 | 65,179 |
| 2026-08-28 | — | — | — | $18.82 | 30,227 |
| 2026-08-27 | $18.90 | $18.90 | 1,204,400 | $19.55 | 72,350 |
| 2026-08-26 | $19.68 | $19.68 | 665,200 | $19.86 | 42,652 |
| 2026-08-25 | $20.10 | $20.10 | 1,362,400 | $20.53 | 75,829 |
| 2026-08-24 | $20.49 | $20.49 | 928,700 | $20.45 | 73,477 |
| 2026-08-21 | $20.62 | $20.62 | 905,400 | $20.31 | 38,034 |
| 2026-08-20 | $20.37 | $20.37 | 544,000 | $21.07 | 31,589 |
| 2026-08-19 | $21.06 | $21.06 | 726,200 | $20.80 | 47,913 |
| 2026-08-18 | $20.76 | $20.76 | 766,200 | $20.41 | 47,511 |
| 2026-08-17 | $20.18 | $20.18 | 764,100 | $20.38 | 53,167 |
| 2026-08-14 | $20.50 | $20.50 | 639,200 | $20.84 | 30,521 |
| 2026-08-13 | $20.74 | $20.74 | 795,000 | $20.91 | 43,319 |
| 2026-08-12 | $20.79 | $20.79 | 1,163,100 | $20.95 | 57,042 |
| 2026-08-11 | $20.90 | $20.90 | 2,178,500 | $21.73 | 98,561 |
| 2026-08-10 | $22.02 | $22.02 | 1,821,200 | $21.83 | 99,198 |
| 2026-08-07 | $21.08 | $21.08 | 4,903,700 | $19.65 | 484,308 |
| 2026-08-06 | $15.22 | $15.22 | 651,000 | $15.22 | 39,801 |
| 2026-08-05 | $15.47 | $15.47 | 511,600 | $15.71 | 25,800 |
| 2026-08-04 | $15.63 | $15.63 | 635,100 | $15.48 | 45,657 |
| 2026-08-03 | $15.61 | $15.61 | 418,600 | $15.88 | 27,463 |
| 2026-07-31 | $15.50 | $15.50 | 420,000 | $15.16 | 18,417 |
| 2026-07-30 | $15.50 | $15.50 | 540,300 | $15.89 | 33,077 |
| 2026-07-29 | $16.13 | $16.13 | 671,100 | $16.18 | 48,561 |
| 2026-07-28 | $15.94 | $15.94 | 584,800 | $15.90 | 24,285 |
| 2026-07-27 | $15.54 | $15.54 | 1,005,700 | $15.18 | 43,423 |
| 2026-07-24 | $15.15 | $15.15 | 676,100 | $14.97 | 27,872 |
| 2026-07-23 | $14.98 | $14.98 | 913,700 | $15.42 | 43,300 |
| 2026-07-22 | $15.63 | $15.63 | 853,600 | $15.97 | 30,845 |
| 2026-07-21 | $16.24 | $16.24 | 800,100 | $17.04 | 34,891 |
| 2026-07-20 | $17.12 | $17.12 | 667,400 | $17.04 | 66,619 |
| 2026-07-17 | $16.78 | $16.78 | 814,900 | — | — |
| 2026-07-16 | $17.31 | $17.31 | 693,800 | — | — |
| 2026-07-15 | $17.55 | $17.55 | 674,100 | — | — |
| 2026-07-14 | $17.72 | $17.72 | 629,400 | — | — |
| 2026-07-13 | $17.61 | $17.61 | 636,200 | — | — |
| 2026-07-10 | $16.79 | $16.79 | 558,100 | — | — |
| 2026-07-09 | $16.84 | $16.84 | 645,200 | — | — |
| 2026-07-08 | $16.34 | $16.34 | 572,300 | — | — |
| 2026-07-07 | $16.27 | $16.27 | 749,600 | — | — |
| 2026-07-06 | $16.39 | $16.39 | 605,200 | — | — |
| 2026-07-02 | $15.82 | $15.82 | 653,300 | — | — |
| 2026-07-01 | $15.32 | $15.32 | 770,200 | — | — |
| 2026-06-30 | $14.65 | $14.65 | 507,500 | — | — |
| 2026-06-29 | $14.55 | $14.55 | 1,054,200 | — | — |
| 2026-06-26 | $14.14 | $14.14 | 1,767,100 | — | — |
| 2026-06-25 | $13.32 | $13.32 | 585,700 | — | — |
| 2026-06-24 | $13.26 | $13.26 | 483,200 | — | — |
| 2026-06-23 | $13.16 | $13.16 | 453,600 | — | — |
| 2026-06-22 | $12.99 | $12.99 | 643,300 | — | — |
| 2026-06-18 | $13.06 | $13.06 | 891,100 | — | — |
| 2026-06-17 | $12.77 | $12.77 | 662,100 | — | — |
| 2026-06-16 | $12.95 | $12.95 | 728,800 | — | — |
| 2026-06-15 | $12.46 | $12.46 | 573,000 | — | — |
| 2026-06-12 | $12.34 | $12.34 | 491,000 | — | — |
| 2026-06-11 | $12.19 | $12.19 | 710,200 | — | — |
| 2026-06-10 | $12.31 | $12.31 | 614,800 | — | — |
| 2026-06-09 | $12.08 | $12.08 | 608,800 | — | — |
| 2026-06-08 | $11.86 | $11.86 | 575,000 | — | — |
| 2026-06-05 | $11.95 | $11.95 | 702,000 | — | — |
| 2026-06-04 | $11.86 | $11.86 | 568,100 | — | — |
| 2026-06-03 | $11.39 | $11.39 | 673,100 | — | — |
| 2026-06-02 | $12.14 | $12.14 | 645,200 | — | — |
| 2026-06-01 | $12.61 | $12.61 | 929,400 | — | — |
| 2026-05-29 | $12.52 | $12.52 | 1,135,100 | — | — |
| 2026-05-28 | $12.43 | $12.43 | 745,400 | — | — |
| 2026-05-27 | $12.28 | $12.28 | 933,700 | — | — |
| 2026-05-26 | $12.21 | $12.21 | 826,200 | — | — |
| 2026-05-22 | $12.29 | $12.29 | 1,000,900 | — | — |
| 2026-05-21 | $12.00 | $12.00 | 1,136,800 | — | — |
| 2026-05-20 | $11.99 | $11.99 | 1,158,100 | — | — |
| 2026-05-19 | $11.34 | $11.34 | 647,800 | — | — |
| 2026-05-18 | $11.38 | $11.38 | 866,900 | — | — |
| 2026-05-15 | $11.28 | $11.28 | 1,312,800 | — | — |
| 2026-05-14 | $11.15 | $11.15 | 1,360,400 | — | — |
| 2026-05-13 | $11.55 | $11.55 | 1,736,000 | — | — |
| 2026-05-12 | $11.94 | $11.94 | 1,095,200 | — | — |
| 2026-05-11 | $12.74 | $12.74 | 940,400 | — | — |
| 2026-05-08 | $13.21 | $13.21 | 1,585,100 | — | — |
| 2026-05-07 | $13.36 | $13.36 | 848,900 | — | — |
| 2026-05-06 | $13.02 | $13.02 | 719,400 | — | — |
| 2026-05-05 | $13.83 | $13.83 | 1,488,200 | — | — |
| 2026-05-04 | $12.74 | $12.74 | 735,300 | — | — |
| 2026-05-01 | $13.04 | $13.04 | 716,100 | — | — |
| 2026-04-30 | $12.76 | $12.76 | 627,700 | — | — |
| 2026-04-29 | $12.96 | $12.96 | 447,100 | — | — |
| 2026-04-28 | $13.26 | $13.26 | 521,400 | — | — |
| 2026-04-27 | $13.16 | $13.16 | 512,600 | — | — |
| 2026-04-24 | $13.03 | $13.03 | 659,200 | — | — |
| 2026-04-23 | $12.57 | $12.57 | 895,600 | — | — |
| 2026-04-22 | $13.25 | $13.25 | 571,200 | — | — |
| 2026-04-21 | $13.08 | $13.08 | 699,400 | — | — |
| 2026-04-20 | $13.08 | $13.08 | 693,600 | — | — |
| 2026-04-17 | $12.75 | $12.75 | 831,100 | — | — |
| 2026-04-16 | $12.60 | $12.60 | 1,111,200 | — | — |
| 2026-04-15 | $12.40 | $12.40 | 641,100 | — | — |
| 2026-04-14 | $12.17 | $12.17 | 601,500 | — | — |
| 2026-04-13 | $11.99 | $11.99 | 643,700 | — | — |
| 2026-04-10 | $11.98 | $11.98 | 509,300 | — | — |
| 2026-04-09 | $12.08 | $12.08 | 634,800 | — | — |
| 2026-04-08 | $12.35 | $12.35 | 612,600 | — | — |
| 2026-04-07 | $12.19 | $12.19 | 516,300 | — | — |
| 2026-04-06 | $12.11 | $12.11 | 312,500 | — | — |
| 2026-04-02 | $12.10 | $12.10 | 447,800 | — | — |
| 2026-04-01 | $11.99 | $11.99 | 618,200 | — | — |
| 2026-03-31 | $12.01 | $12.01 | 678,900 | — | — |
| 2026-03-30 | $12.19 | $12.19 | 674,200 | — | — |
| 2026-03-27 | $11.84 | $11.84 | 697,200 | — | — |
| 2026-03-26 | $12.11 | $12.11 | 593,800 | — | — |
| 2026-03-25 | $12.30 | $12.30 | 913,000 | — | — |
| 2026-03-24 | $11.92 | $11.92 | 542,400 | — | — |
| 2026-03-23 | $12.03 | $12.03 | 659,100 | — | — |
| 2026-03-20 | $11.57 | $11.57 | 1,475,300 | — | — |
| 2026-03-19 | $12.01 | $12.01 | 632,700 | — | — |
| 2026-03-18 | $11.95 | $11.95 | 658,800 | — | — |
| 2026-03-17 | $12.15 | $12.15 | 930,600 | — | — |
| 2026-03-16 | $11.93 | $11.93 | 903,200 | — | — |
| 2026-03-13 | $12.44 | $12.44 | 1,107,200 | — | — |
| 2026-03-12 | $12.18 | $12.18 | 1,274,000 | — | — |
| 2026-03-11 | $11.83 | $11.83 | 551,800 | — | — |
| 2026-03-10 | $11.63 | $11.63 | 788,600 | — | — |
| 2026-03-09 | $11.96 | $11.96 | 750,100 | — | — |
| 2026-03-06 | $12.18 | $12.18 | 716,600 | — | — |
| 2026-03-05 | $12.52 | $12.52 | 851,200 | — | — |
| 2026-03-04 | $11.88 | $11.88 | 685,000 | — | — |
| 2026-03-03 | $11.73 | $11.73 | 777,200 | — | — |
| 2026-03-02 | $11.57 | $11.57 | 554,500 | — | — |
| 2026-02-27 | $11.72 | $11.72 | 890,800 | — | — |
| 2026-02-26 | $11.60 | $11.60 | 756,500 | — | — |
| 2026-02-25 | $11.28 | $11.28 | 800,400 | — | — |
| 2026-02-24 | $11.03 | $11.03 | 595,800 | — | — |
| 2026-02-23 | $11.00 | $11.00 | 1,264,000 | — | — |
| 2026-02-20 | $11.52 | $11.52 | 774,100 | — | — |
| 2026-02-19 | $11.50 | $11.50 | 1,088,300 | — | — |
| 2026-02-18 | $11.39 | $11.39 | 925,000 | — | — |
| 2026-02-17 | $11.10 | $11.10 | 1,109,300 | — | — |
| 2026-02-13 | $11.25 | $11.25 | 1,539,500 | — | — |
| 2026-02-12 | $10.56 | $10.56 | 1,352,900 | — | — |
| 2026-02-11 | $10.74 | $10.74 | 1,435,200 | — | — |
| 2026-02-10 | $11.74 | $11.74 | 842,400 | — | — |
| 2026-02-09 | $11.98 | $11.98 | 1,267,900 | — | — |
| 2026-02-06 | $12.24 | $12.24 | 2,528,300 | — | — |
| 2026-02-05 | $11.06 | $11.06 | 1,718,000 | — | — |
| 2026-02-04 | $11.53 | $11.53 | 1,271,900 | — | — |
| 2026-02-03 | $11.44 | $11.44 | 1,326,800 | — | — |
| 2026-02-02 | $13.34 | $13.34 | 918,000 | — | — |
| 2026-01-30 | $13.29 | $13.29 | 769,300 | — | — |
| 2026-01-29 | $13.50 | $13.50 | 481,900 | — | — |
| 2026-01-28 | $13.99 | $13.99 | 490,000 | — | — |
| 2026-01-27 | $14.22 | $14.22 | 838,100 | — | — |
| 2026-01-26 | $14.20 | $14.20 | 562,400 | — | — |
| 2026-01-23 | $14.41 | $14.41 | 381,500 | — | — |
| 2026-01-22 | $15.13 | $15.13 | 944,900 | — | — |
| 2026-01-21 | $14.68 | $14.68 | 846,200 | — | — |
| 2026-01-20 | $14.52 | $14.52 | 489,100 | — | — |
| 2026-01-16 | $14.60 | $14.60 | 418,000 | — | — |
| 2026-01-15 | $14.59 | $14.59 | 459,800 | — | — |
| 2026-01-14 | $14.45 | $14.45 | 586,200 | — | — |
| 2026-01-13 | $14.96 | $14.96 | 518,000 | — | — |
| 2026-01-12 | $15.08 | $15.08 | 325,900 | — | — |
| 2026-01-09 | $15.28 | $15.28 | 386,300 | — | — |
| 2026-01-08 | $15.33 | $15.33 | 504,300 | — | — |
| 2026-01-07 | $15.19 | $15.19 | 683,600 | — | — |
| 2026-01-06 | $15.28 | $15.28 | 708,400 | — | — |
| 2026-01-05 | $14.57 | $14.57 | 679,100 | — | — |
| 2026-01-02 | $14.08 | $14.08 | 693,600 | — | — |