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
- 2007-03-27 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 | — | — | — | $17.70 | 12,218 |
| 2026-09-03 | — | — | — | $18.29 | 7,169 |
| 2026-09-02 | — | — | — | $18.31 | 9,033 |
| 2026-09-01 | — | — | — | $18.47 | 4,274 |
| 2026-08-31 | — | — | — | $18.30 | 6,231 |
| 2026-08-28 | — | — | — | $18.36 | 3,823 |
| 2026-08-27 | $18.33 | $147.10 | 109,700 | $18.35 | 1,776 |
| 2026-08-26 | $18.42 | $147.82 | 67,900 | $18.47 | 3,491 |
| 2026-08-25 | $18.42 | $147.82 | 106,100 | $18.47 | 2,538 |
| 2026-08-24 | $18.49 | $148.38 | 218,200 | $18.23 | 3,358 |
| 2026-08-21 | $18.43 | $147.90 | 109,800 | $18.73 | 2,725 |
| 2026-08-20 | $18.72 | $150.23 | 91,900 | $18.75 | 2,676 |
| 2026-08-19 | $18.80 | $150.87 | 93,700 | $18.80 | 5,604 |
| 2026-08-18 | $18.69 | $149.99 | 100,200 | $18.66 | 3,484 |
| 2026-08-17 | $18.71 | $150.15 | 201,600 | $19.11 | 6,068 |
| 2026-08-14 | $18.90 | $151.67 | 180,700 | $19.29 | 2,998 |
| 2026-08-13 | $19.55 | $156.89 | 66,100 | $19.42 | 3,750 |
| 2026-08-12 | $19.38 | $155.52 | 67,800 | $19.67 | 2,506 |
| 2026-08-11 | $19.58 | $157.13 | 99,200 | $19.66 | 4,832 |
| 2026-08-10 | $19.73 | $158.33 | 99,600 | $20.03 | 2,502 |
| 2026-08-07 | $20.01 | $160.58 | 121,700 | $19.66 | 4,728 |
| 2026-08-06 | $19.49 | $156.41 | 227,500 | $19.28 | 9,878 |
| 2026-08-05 | $19.09 | $153.20 | 149,700 | $19.46 | 4,055 |
| 2026-08-04 | $19.77 | $156.65 | 181,400 | $19.56 | 6,709 |
| 2026-08-03 | $19.49 | $154.43 | 170,900 | $19.46 | 4,758 |
| 2026-07-31 | $19.10 | $151.34 | 97,200 | $18.96 | 3,636 |
| 2026-07-30 | $18.85 | $149.36 | 103,300 | $18.84 | 2,727 |
| 2026-07-29 | $18.97 | $150.31 | 115,000 | $19.36 | 6,284 |
| 2026-07-28 | $19.28 | $152.76 | 88,700 | $19.46 | 3,130 |
| 2026-07-27 | $19.37 | $153.48 | 167,500 | $19.13 | 3,761 |
| 2026-07-24 | $18.94 | $150.07 | 156,900 | $19.02 | 13,100 |
| 2026-07-23 | $18.99 | $150.47 | 203,800 | $19.32 | 5,012 |
| 2026-07-22 | $19.37 | $153.48 | 192,600 | $19.69 | 8,038 |
| 2026-07-21 | $19.50 | $154.51 | 126,900 | $19.40 | 6,801 |
| 2026-07-20 | $19.41 | $153.79 | 153,700 | $19.62 | 4,470 |
| 2026-07-17 | $19.61 | $155.38 | 172,200 | — | — |
| 2026-07-16 | $19.41 | $153.79 | 197,600 | — | — |
| 2026-07-15 | $19.61 | $155.38 | 187,900 | — | — |
| 2026-07-14 | $19.20 | $152.13 | 146,400 | — | — |
| 2026-07-13 | $19.05 | $150.94 | 297,900 | — | — |
| 2026-07-10 | $18.17 | $143.97 | 313,300 | — | — |
| 2026-07-09 | $17.45 | $138.26 | 398,300 | — | — |
| 2026-07-08 | $17.98 | $142.46 | 1,023,400 | — | — |
| 2026-07-07 | $20.93 | $165.84 | 264,300 | — | — |
| 2026-07-06 | $21.42 | $169.72 | 210,600 | — | — |
| 2026-07-02 | $22.36 | $175.19 | 134,800 | — | — |
| 2026-07-01 | $22.54 | $176.60 | 106,200 | — | — |
| 2026-06-30 | $22.31 | $174.80 | 55,800 | — | — |
| 2026-06-29 | $22.27 | $174.48 | 75,900 | — | — |
| 2026-06-26 | $22.29 | $174.64 | 52,800 | — | — |
| 2026-06-25 | $22.10 | $173.15 | 83,600 | — | — |
| 2026-06-24 | $22.10 | $173.15 | 66,400 | — | — |
| 2026-06-23 | $22.23 | $174.17 | 66,900 | — | — |
| 2026-06-22 | $22.10 | $173.15 | 88,900 | — | — |
| 2026-06-18 | $22.09 | $173.07 | 50,400 | — | — |
| 2026-06-17 | $22.03 | $172.60 | 64,900 | — | — |
| 2026-06-16 | $22.22 | $174.09 | 90,100 | — | — |
| 2026-06-15 | $21.92 | $171.74 | 156,000 | — | — |
| 2026-06-12 | $22.44 | $175.81 | 62,100 | — | — |
| 2026-06-11 | $22.29 | $174.64 | 62,200 | — | — |
| 2026-06-10 | $22.34 | $175.03 | 56,300 | — | — |
| 2026-06-09 | $22.34 | $175.03 | 61,600 | — | — |
| 2026-06-08 | $22.29 | $174.64 | 94,000 | — | — |
| 2026-06-05 | $22.36 | $175.19 | 107,800 | — | — |
| 2026-06-04 | $22.41 | $175.58 | 67,600 | — | — |
| 2026-06-03 | $22.41 | $173.62 | 132,900 | — | — |
| 2026-06-02 | $22.87 | $177.18 | 145,700 | — | — |
| 2026-06-01 | $22.70 | $175.87 | 73,800 | — | — |
| 2026-05-29 | $22.51 | $174.40 | 91,900 | — | — |
| 2026-05-28 | $22.46 | $174.01 | 72,300 | — | — |
| 2026-05-27 | $22.52 | $174.47 | 73,700 | — | — |
| 2026-05-26 | $22.30 | $172.77 | 123,900 | — | — |
| 2026-05-22 | $22.23 | $172.23 | 49,500 | — | — |
| 2026-05-21 | $22.23 | $172.23 | 66,900 | — | — |
| 2026-05-20 | $22.20 | $171.99 | 71,900 | — | — |
| 2026-05-19 | $22.15 | $171.61 | 86,700 | — | — |
| 2026-05-18 | $22.19 | $171.92 | 216,100 | — | — |
| 2026-05-15 | $21.91 | $169.75 | 58,700 | — | — |
| 2026-05-14 | $22.13 | $171.45 | 70,200 | — | — |
| 2026-05-13 | $22.01 | $170.52 | 76,600 | — | — |
| 2026-05-12 | $22.13 | $171.45 | 88,200 | — | — |
| 2026-05-11 | $21.83 | $169.13 | 110,300 | — | — |
| 2026-05-08 | $22.15 | $171.61 | 99,900 | — | — |
| 2026-05-07 | $22.34 | $173.08 | 139,100 | — | — |
| 2026-05-06 | $22.50 | $174.32 | 190,600 | — | — |
| 2026-05-05 | $23.22 | $179.90 | 110,700 | — | — |
| 2026-05-04 | $23.89 | $183.15 | 273,000 | — | — |
| 2026-05-01 | $23.53 | $180.39 | 124,500 | — | — |
| 2026-04-30 | $23.30 | $178.63 | 77,000 | — | — |
| 2026-04-29 | $22.67 | $173.80 | 48,400 | — | — |
| 2026-04-28 | $22.84 | $175.10 | 62,000 | — | — |
| 2026-04-27 | $22.40 | $171.73 | 80,400 | — | — |
| 2026-04-24 | $22.49 | $172.42 | 47,800 | — | — |
| 2026-04-23 | $22.52 | $172.65 | 176,100 | — | — |
| 2026-04-22 | $22.84 | $175.10 | 93,300 | — | — |
| 2026-04-21 | $22.87 | $175.33 | 115,300 | — | — |
| 2026-04-20 | $23.25 | $178.24 | 99,200 | — | — |
| 2026-04-17 | $23.37 | $179.16 | 96,200 | — | — |
| 2026-04-16 | $22.98 | $176.17 | 79,000 | — | — |
| 2026-04-15 | $23.20 | $177.86 | 131,500 | — | — |
| 2026-04-14 | $22.75 | $174.41 | 79,700 | — | — |
| 2026-04-13 | $22.45 | $172.11 | 117,900 | — | — |
| 2026-04-10 | $22.29 | $170.88 | 118,100 | — | — |
| 2026-04-09 | $22.02 | $168.81 | 90,500 | — | — |
| 2026-04-08 | $22.11 | $169.50 | 101,000 | — | — |
| 2026-04-07 | $21.92 | $168.05 | 116,300 | — | — |
| 2026-04-06 | $22.57 | $171.11 | 159,100 | — | — |
| 2026-04-02 | $22.03 | $167.02 | 117,000 | — | — |
| 2026-04-01 | $21.38 | $162.09 | 143,200 | — | — |
| 2026-03-31 | $21.87 | $165.81 | 74,900 | — | — |
| 2026-03-30 | $21.31 | $161.56 | 102,400 | — | — |
| 2026-03-27 | $20.92 | $158.60 | 297,800 | — | — |
| 2026-03-26 | $22.10 | $167.55 | 55,000 | — | — |
| 2026-03-25 | $22.17 | $168.08 | 58,000 | — | — |
| 2026-03-24 | $21.77 | $165.05 | 85,500 | — | — |
| 2026-03-23 | $22.19 | $168.23 | 128,500 | — | — |
| 2026-03-20 | $21.83 | $165.50 | 186,600 | — | — |
| 2026-03-19 | $22.50 | $170.58 | 99,100 | — | — |
| 2026-03-18 | $22.52 | $170.73 | 62,400 | — | — |
| 2026-03-17 | $22.48 | $170.43 | 107,200 | — | — |
| 2026-03-16 | $21.89 | $165.96 | 145,300 | — | — |
| 2026-03-13 | $22.06 | $167.25 | 134,500 | — | — |
| 2026-03-12 | $22.44 | $170.13 | 133,100 | — | — |
| 2026-03-11 | $22.80 | $172.86 | 97,900 | — | — |
| 2026-03-10 | $22.89 | $173.54 | 122,800 | — | — |
| 2026-03-09 | $22.95 | $173.99 | 168,800 | — | — |
| 2026-03-06 | $23.22 | $176.04 | 192,200 | — | — |
| 2026-03-05 | $23.63 | $179.15 | 171,200 | — | — |
| 2026-03-04 | $23.70 | $179.68 | 166,500 | — | — |
| 2026-03-03 | $23.46 | $177.86 | 208,600 | — | — |
| 2026-03-02 | $23.58 | $176.88 | 257,400 | — | — |
| 2026-02-27 | $23.16 | $173.73 | 158,400 | — | — |
| 2026-02-26 | $23.45 | $175.90 | 78,200 | — | — |
| 2026-02-25 | $23.51 | $176.35 | 69,100 | — | — |
| 2026-02-24 | $23.17 | $173.80 | 86,100 | — | — |
| 2026-02-23 | $22.92 | $171.92 | 123,300 | — | — |
| 2026-02-20 | $23.29 | $174.70 | 96,200 | — | — |
| 2026-02-19 | $23.14 | $173.58 | 229,700 | — | — |
| 2026-02-18 | $23.59 | $176.95 | 70,200 | — | — |
| 2026-02-17 | $23.48 | $176.13 | 152,700 | — | — |
| 2026-02-13 | $23.03 | $172.75 | 111,900 | — | — |
| 2026-02-12 | $22.88 | $171.62 | 121,100 | — | — |
| 2026-02-11 | $23.31 | $174.85 | 95,000 | — | — |
| 2026-02-10 | $23.27 | $174.55 | 119,300 | — | — |
| 2026-02-09 | $23.39 | $175.45 | 86,100 | — | — |
| 2026-02-06 | $23.47 | $176.05 | 96,200 | — | — |
| 2026-02-05 | $23.38 | $175.38 | 168,100 | — | — |
| 2026-02-04 | $23.41 | $175.60 | 194,700 | — | — |
| 2026-02-03 | $23.80 | $176.65 | 276,700 | — | — |
| 2026-02-02 | $24.02 | $178.28 | 250,300 | — | — |
| 2026-01-30 | $23.64 | $175.46 | 98,000 | — | — |
| 2026-01-29 | $23.70 | $175.91 | 66,100 | — | — |
| 2026-01-28 | $23.34 | $173.24 | 104,500 | — | — |
| 2026-01-27 | $23.42 | $173.83 | 117,200 | — | — |
| 2026-01-26 | $23.29 | $172.87 | 121,400 | — | — |
| 2026-01-23 | $23.32 | $173.09 | 91,900 | — | — |
| 2026-01-22 | $23.39 | $173.61 | 100,700 | — | — |
| 2026-01-21 | $23.35 | $173.31 | 83,200 | — | — |
| 2026-01-20 | $23.10 | $171.46 | 163,500 | — | — |
| 2026-01-16 | $23.52 | $174.57 | 89,700 | — | — |
| 2026-01-15 | $23.80 | $176.65 | 141,300 | — | — |
| 2026-01-14 | $23.43 | $173.90 | 123,000 | — | — |
| 2026-01-13 | $23.01 | $170.79 | 105,100 | — | — |
| 2026-01-12 | $23.12 | $171.60 | 119,500 | — | — |
| 2026-01-09 | $23.22 | $172.35 | 125,400 | — | — |
| 2026-01-08 | $22.94 | $170.27 | 172,200 | — | — |
| 2026-01-07 | $22.59 | $167.67 | 253,200 | — | — |
| 2026-01-06 | $23.19 | $172.12 | 169,100 | — | — |
| 2026-01-05 | $23.55 | $172.94 | 224,100 | — | — |
| 2026-01-02 | $23.17 | $170.15 | 142,900 | — | — |