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
- 2012-04-17 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 | — | — | — | $13.33 | 1,016,673 |
| 2026-09-03 | — | — | — | $13.43 | 833,923 |
| 2026-09-02 | — | — | — | $12.86 | 572,403 |
| 2026-09-01 | — | — | — | $13.10 | 604,094 |
| 2026-08-31 | — | — | — | $13.45 | 651,172 |
| 2026-08-28 | — | — | — | $14.03 | 479,592 |
| 2026-08-27 | $13.86 | $24.75 | 8,420,100 | $14.05 | 398,587 |
| 2026-08-26 | $14.02 | $25.03 | 10,401,700 | $13.83 | 769,400 |
| 2026-08-25 | $13.85 | $24.73 | 12,512,900 | $13.68 | 688,747 |
| 2026-08-24 | $13.41 | $23.95 | 13,467,000 | $13.66 | 671,644 |
| 2026-08-21 | $13.76 | $24.57 | 12,513,800 | $13.41 | 829,029 |
| 2026-08-20 | $13.34 | $23.82 | 18,213,300 | $13.79 | 1,027,312 |
| 2026-08-19 | $14.11 | $25.20 | 15,891,300 | $13.83 | 1,033,958 |
| 2026-08-18 | $13.50 | $24.11 | 15,130,900 | $13.75 | 1,102,957 |
| 2026-08-17 | $13.98 | $24.96 | 16,703,100 | $14.28 | 896,271 |
| 2026-08-14 | $14.51 | $25.91 | 25,376,700 | $15.45 | 1,261,847 |
| 2026-08-13 | $14.89 | $26.59 | 18,670,800 | $15.13 | 795,681 |
| 2026-08-12 | $15.03 | $26.84 | 24,623,800 | $15.61 | 946,321 |
| 2026-08-11 | $15.55 | $27.77 | 15,700,000 | $15.59 | 656,549 |
| 2026-08-10 | $15.38 | $27.46 | 9,988,300 | $16.08 | 775,055 |
| 2026-08-07 | $16.16 | $28.86 | 16,235,100 | $15.67 | 1,163,689 |
| 2026-08-06 | $15.18 | $27.11 | 11,227,400 | $15.53 | 617,190 |
| 2026-08-05 | $15.90 | $28.39 | 20,657,200 | $15.30 | 1,156,981 |
| 2026-08-04 | $15.34 | $27.39 | 38,554,500 | $14.71 | 2,736,796 |
| 2026-08-03 | $14.09 | $25.16 | 17,410,400 | $13.69 | 1,535,425 |
| 2026-07-31 | $13.30 | $23.75 | 12,687,200 | $13.58 | 902,405 |
| 2026-07-30 | $13.46 | $24.03 | 18,130,300 | $13.61 | 1,197,869 |
| 2026-07-29 | $13.40 | $23.93 | 25,790,800 | $13.84 | 1,751,792 |
| 2026-07-28 | $14.25 | $25.45 | 22,673,800 | $14.03 | 1,619,888 |
| 2026-07-27 | $14.13 | $25.23 | 12,920,600 | $13.80 | 921,358 |
| 2026-07-24 | $13.67 | $24.41 | 18,127,700 | $13.72 | 1,285,902 |
| 2026-07-23 | $13.83 | $24.70 | 22,108,000 | $13.54 | 2,507,263 |
| 2026-07-22 | $13.85 | $24.73 | 17,179,900 | $14.03 | 1,164,776 |
| 2026-07-21 | $13.94 | $24.89 | 24,812,800 | $13.56 | 1,943,907 |
| 2026-07-20 | $13.54 | $24.18 | 28,181,200 | $14.37 | 2,898,835 |
| 2026-07-17 | $14.40 | $25.71 | 19,274,400 | — | — |
| 2026-07-16 | $15.42 | $27.53 | 22,536,800 | — | — |
| 2026-07-15 | $15.32 | $27.36 | 29,757,000 | — | — |
| 2026-07-14 | $14.46 | $25.82 | 28,160,300 | — | — |
| 2026-07-13 | $13.89 | $24.80 | 29,268,200 | — | — |
| 2026-07-10 | $14.99 | $26.77 | 37,798,900 | — | — |
| 2026-07-09 | $14.58 | $26.03 | 47,733,300 | — | — |
| 2026-07-08 | $14.66 | $26.18 | 63,926,600 | — | — |
| 2026-07-07 | $15.25 | $27.23 | 21,411,700 | — | — |
| 2026-07-06 | $15.81 | $28.23 | 21,449,800 | — | — |
| 2026-07-02 | $16.21 | $28.95 | 32,547,200 | — | — |
| 2026-07-01 | $16.54 | $29.53 | 26,063,100 | — | — |
| 2026-06-30 | $17.28 | $30.86 | 89,913,700 | — | — |
| 2026-06-29 | $17.82 | $31.82 | 30,505,700 | — | — |
| 2026-06-26 | $17.78 | $31.75 | 26,615,600 | — | — |
| 2026-06-25 | $18.00 | $32.14 | 30,499,400 | — | — |
| 2026-06-24 | $16.93 | $30.23 | 28,062,500 | — | — |
| 2026-06-23 | $16.22 | $28.96 | 13,097,900 | — | — |
| 2026-06-22 | $16.74 | $29.89 | 13,015,300 | — | — |
| 2026-06-18 | $17.76 | $31.71 | 16,064,400 | — | — |
| 2026-06-17 | $16.56 | $29.57 | 21,999,100 | — | — |
| 2026-06-16 | $17.01 | $30.37 | 14,545,200 | — | — |
| 2026-06-15 | $16.69 | $29.80 | 16,051,400 | — | — |
| 2026-06-12 | $16.63 | $29.70 | 12,293,100 | — | — |
| 2026-06-11 | $16.58 | $29.61 | 19,051,900 | — | — |
| 2026-06-10 | $15.06 | $26.89 | 23,316,300 | — | — |
| 2026-06-09 | $16.40 | $29.28 | 17,847,400 | — | — |
| 2026-06-08 | $15.54 | $27.75 | 13,783,000 | — | — |
| 2026-06-05 | $15.76 | $28.14 | 17,662,200 | — | — |
| 2026-06-04 | $16.23 | $28.98 | 14,720,800 | — | — |
| 2026-06-03 | $16.44 | $29.36 | 18,354,700 | — | — |
| 2026-06-02 | $16.32 | $29.14 | 19,763,200 | — | — |
| 2026-06-01 | $16.76 | $29.93 | 16,789,000 | — | — |
| 2026-05-29 | $17.25 | $30.80 | 17,723,100 | — | — |
| 2026-05-28 | $17.68 | $31.57 | 12,137,800 | — | — |
| 2026-05-27 | $17.40 | $31.07 | 17,955,500 | — | — |
| 2026-05-26 | $17.16 | $30.64 | 15,067,600 | — | — |
| 2026-05-22 | $16.67 | $29.77 | 9,522,600 | — | — |
| 2026-05-21 | $17.03 | $30.41 | 11,344,100 | — | — |
| 2026-05-20 | $17.23 | $30.77 | 16,628,000 | — | — |
| 2026-05-19 | $15.95 | $28.48 | 23,506,700 | — | — |
| 2026-05-18 | $16.70 | $29.82 | 17,020,400 | — | — |
| 2026-05-15 | $16.33 | $29.16 | 22,328,900 | — | — |
| 2026-05-14 | $17.43 | $31.12 | 15,779,900 | — | — |
| 2026-05-13 | $17.02 | $30.39 | 15,998,100 | — | — |
| 2026-05-12 | $17.74 | $31.68 | 16,622,600 | — | — |
| 2026-05-11 | $18.44 | $32.93 | 13,222,400 | — | — |
| 2026-05-08 | $18.76 | $33.50 | 14,330,400 | — | — |
| 2026-05-07 | $18.76 | $33.50 | 18,773,100 | — | — |
| 2026-05-06 | $19.74 | $35.25 | 16,180,500 | — | — |
| 2026-05-05 | $18.87 | $33.69 | 13,497,900 | — | — |
| 2026-05-04 | $19.12 | $34.14 | 12,641,300 | — | — |
| 2026-05-01 | $19.82 | $35.39 | 12,936,800 | — | — |
| 2026-04-30 | $20.07 | $35.84 | 14,121,900 | — | — |
| 2026-04-29 | $19.61 | $35.02 | 16,859,000 | — | — |
| 2026-04-28 | $19.61 | $35.02 | 19,480,200 | — | — |
| 2026-04-27 | $20.39 | $36.41 | 15,644,400 | — | — |
| 2026-04-24 | $20.97 | $37.44 | 20,740,500 | — | — |
| 2026-04-23 | $22.10 | $39.46 | 19,496,000 | — | — |
| 2026-04-22 | $20.96 | $37.43 | 32,782,000 | — | — |
| 2026-04-21 | $22.50 | $40.18 | 31,128,900 | — | — |
| 2026-04-20 | $24.22 | $43.25 | 55,121,000 | — | — |
| 2026-04-17 | $25.00 | $44.64 | 10,066,400 | — | — |
| 2026-04-16 | $24.25 | $43.30 | 9,022,300 | — | — |
| 2026-04-15 | $23.22 | $41.46 | 12,046,200 | — | — |
| 2026-04-14 | $23.34 | $41.68 | 8,771,500 | — | — |
| 2026-04-13 | $22.20 | $39.64 | 8,744,200 | — | — |
| 2026-04-10 | $21.93 | $39.16 | 8,860,200 | — | — |
| 2026-04-09 | $21.18 | $37.82 | 8,701,800 | — | — |
| 2026-04-08 | $20.52 | $36.64 | 12,183,800 | — | — |
| 2026-04-07 | $18.82 | $33.61 | 6,822,900 | — | — |
| 2026-04-06 | $19.02 | $33.96 | 5,140,700 | — | — |
| 2026-04-02 | $19.03 | $33.98 | 6,552,600 | — | — |
| 2026-04-01 | $19.30 | $34.46 | 10,614,300 | — | — |
| 2026-03-31 | $19.42 | $34.68 | 7,950,400 | — | — |
| 2026-03-30 | $18.21 | $32.52 | 7,858,700 | — | — |
| 2026-03-27 | $18.96 | $33.86 | 5,873,100 | — | — |
| 2026-03-26 | $19.66 | $35.11 | 6,278,400 | — | — |
| 2026-03-25 | $20.46 | $36.53 | 5,183,100 | — | — |
| 2026-03-24 | $20.19 | $36.05 | 5,535,000 | — | — |
| 2026-03-23 | $20.30 | $36.25 | 10,419,100 | — | — |
| 2026-03-20 | $18.64 | $33.28 | 14,418,200 | — | — |
| 2026-03-19 | $20.28 | $36.21 | 6,757,400 | — | — |
| 2026-03-18 | $20.13 | $35.94 | 5,081,400 | — | — |
| 2026-03-17 | $20.86 | $37.25 | 4,630,400 | — | — |
| 2026-03-16 | $20.70 | $36.96 | 9,339,700 | — | — |
| 2026-03-13 | $20.18 | $36.03 | 8,325,300 | — | — |
| 2026-03-12 | $19.50 | $34.82 | 8,966,000 | — | — |
| 2026-03-11 | $21.12 | $37.71 | 4,837,100 | — | — |
| 2026-03-10 | $21.57 | $38.52 | 3,523,900 | — | — |
| 2026-03-09 | $21.69 | $38.73 | 6,557,000 | — | — |
| 2026-03-06 | $21.80 | $38.93 | 5,132,200 | — | — |
| 2026-03-05 | $22.86 | $40.82 | 5,260,600 | — | — |
| 2026-03-04 | $23.26 | $41.53 | 7,471,200 | — | — |
| 2026-03-03 | $21.95 | $39.19 | 6,732,700 | — | — |
| 2026-03-02 | $22.92 | $40.93 | 7,157,100 | — | — |
| 2026-02-27 | $23.95 | $42.77 | 7,188,600 | — | — |
| 2026-02-26 | $23.88 | $42.64 | 5,973,900 | — | — |
| 2026-02-25 | $24.20 | $43.21 | 4,060,100 | — | — |
| 2026-02-24 | $25.14 | $44.89 | 4,383,900 | — | — |
| 2026-02-23 | $24.72 | $44.14 | 4,544,700 | — | — |
| 2026-02-20 | $25.54 | $45.61 | 5,549,600 | — | — |
| 2026-02-19 | $26.22 | $46.82 | 5,533,500 | — | — |
| 2026-02-18 | $26.63 | $47.55 | 6,623,100 | — | — |
| 2026-02-17 | $26.82 | $47.89 | 7,734,900 | — | — |
| 2026-02-13 | $27.07 | $48.34 | 8,224,800 | — | — |
| 2026-02-12 | $25.92 | $46.28 | 9,387,200 | — | — |
| 2026-02-11 | $27.06 | $48.32 | 17,213,400 | — | — |
| 2026-02-10 | $23.21 | $41.44 | 8,822,000 | — | — |
| 2026-02-09 | $23.31 | $41.62 | 5,027,300 | — | — |
| 2026-02-06 | $23.01 | $41.09 | 8,623,300 | — | — |
| 2026-02-05 | $21.04 | $37.57 | 8,530,800 | — | — |
| 2026-02-04 | $23.13 | $41.30 | 7,188,000 | — | — |
| 2026-02-03 | $22.84 | $40.78 | 8,561,200 | — | — |
| 2026-02-02 | $22.08 | $39.43 | 6,470,200 | — | — |
| 2026-01-30 | $22.18 | $39.61 | 6,120,500 | — | — |
| 2026-01-29 | $22.84 | $40.78 | 6,620,200 | — | — |
| 2026-01-28 | $23.24 | $41.50 | 5,111,600 | — | — |
| 2026-01-27 | $23.63 | $42.19 | 5,490,900 | — | — |
| 2026-01-26 | $23.94 | $42.75 | 6,248,700 | — | — |
| 2026-01-23 | $23.91 | $42.69 | 8,812,300 | — | — |
| 2026-01-22 | $24.12 | $43.07 | 10,515,600 | — | — |
| 2026-01-21 | $23.47 | $41.91 | 9,949,900 | — | — |
| 2026-01-20 | $23.52 | $42.00 | 9,065,000 | — | — |
| 2026-01-16 | $23.81 | $42.52 | 29,424,900 | — | — |
| 2026-01-15 | $25.02 | $44.68 | 7,374,800 | — | — |
| 2026-01-14 | $25.52 | $45.57 | 7,669,000 | — | — |
| 2026-01-13 | $25.16 | $44.93 | 9,581,600 | — | — |
| 2026-01-12 | $24.80 | $44.28 | 10,235,500 | — | — |
| 2026-01-09 | $25.00 | $44.64 | 7,204,000 | — | — |
| 2026-01-08 | $24.65 | $44.02 | 9,860,800 | — | — |
| 2026-01-07 | $23.38 | $41.75 | 10,904,900 | — | — |
| 2026-01-06 | $23.98 | $42.82 | 8,904,500 | — | — |
| 2026-01-05 | $23.30 | $41.61 | 25,201,900 | — | — |
| 2026-01-02 | $19.72 | $35.21 | 6,940,000 | — | — |