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
- 2006-11-17 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 | — | — | — | $16.42 | 39,381 |
| 2026-09-03 | — | — | — | $16.41 | 38,056 |
| 2026-09-02 | — | — | — | $16.51 | 87,067 |
| 2026-09-01 | — | — | — | $16.20 | 41,604 |
| 2026-08-31 | — | — | — | $16.51 | 62,923 |
| 2026-08-28 | — | — | — | $16.66 | 37,526 |
| 2026-08-27 | $16.42 | $16.42 | 935,700 | $16.24 | 31,965 |
| 2026-08-26 | $16.58 | $16.58 | 902,500 | $16.50 | 61,439 |
| 2026-08-25 | $16.46 | $16.46 | 983,100 | $16.43 | 46,342 |
| 2026-08-24 | $16.71 | $16.71 | 928,100 | $16.41 | 42,230 |
| 2026-08-21 | $16.57 | $16.57 | 923,500 | $16.35 | 43,916 |
| 2026-08-20 | $16.23 | $16.23 | 969,100 | $16.33 | 47,081 |
| 2026-08-19 | $16.73 | $16.73 | 1,554,700 | $16.78 | 80,149 |
| 2026-08-18 | $16.32 | $16.32 | 1,288,200 | $16.52 | 68,848 |
| 2026-08-17 | $16.24 | $16.24 | 1,015,000 | $16.20 | 52,220 |
| 2026-08-14 | $16.42 | $16.42 | 906,000 | $16.54 | 39,106 |
| 2026-08-13 | $16.54 | $16.54 | 1,230,000 | $16.46 | 67,262 |
| 2026-08-12 | $16.57 | $16.57 | 1,674,600 | $16.71 | 88,230 |
| 2026-08-11 | $16.84 | $16.84 | 1,519,100 | $16.71 | 81,651 |
| 2026-08-10 | $16.75 | $16.75 | 1,751,300 | $16.66 | 65,226 |
| 2026-08-07 | $16.83 | $16.83 | 1,126,800 | $15.93 | 56,217 |
| 2026-08-06 | $16.13 | $16.13 | 1,612,500 | $15.78 | 55,205 |
| 2026-08-05 | $15.79 | $15.79 | 1,884,500 | $16.61 | 116,866 |
| 2026-08-04 | $16.56 | $16.56 | 2,715,100 | $16.16 | 167,700 |
| 2026-08-03 | $16.13 | $16.13 | 2,983,400 | $15.23 | 173,605 |
| 2026-07-31 | $14.97 | $14.97 | 1,319,400 | $15.43 | 66,391 |
| 2026-07-30 | $15.35 | $15.35 | 792,600 | $15.44 | 41,209 |
| 2026-07-29 | $15.40 | $15.40 | 1,241,900 | $15.32 | 62,312 |
| 2026-07-28 | $15.47 | $15.47 | 1,662,700 | $15.35 | 86,034 |
| 2026-07-27 | $15.00 | $15.00 | 2,119,200 | $14.89 | 107,124 |
| 2026-07-24 | $14.64 | $14.64 | 961,200 | $14.49 | 46,599 |
| 2026-07-23 | $14.49 | $14.49 | 1,284,900 | $14.49 | 77,658 |
| 2026-07-22 | $14.65 | $14.65 | 1,256,800 | $15.05 | 88,812 |
| 2026-07-21 | $14.89 | $14.89 | 922,900 | $14.86 | 39,300 |
| 2026-07-20 | $14.89 | $14.89 | 1,188,700 | $14.98 | 61,255 |
| 2026-07-17 | $14.88 | $14.88 | 1,083,900 | — | — |
| 2026-07-16 | $15.16 | $15.16 | 1,149,000 | — | — |
| 2026-07-15 | $14.80 | $14.80 | 1,542,700 | — | — |
| 2026-07-14 | $14.36 | $14.36 | 1,257,200 | — | — |
| 2026-07-13 | $14.70 | $14.70 | 1,491,800 | — | — |
| 2026-07-10 | $15.29 | $15.29 | 1,284,000 | — | — |
| 2026-07-09 | $14.70 | $14.70 | 1,342,300 | — | — |
| 2026-07-08 | $14.31 | $14.31 | 1,360,800 | — | — |
| 2026-07-07 | $14.35 | $14.35 | 1,165,400 | — | — |
| 2026-07-06 | $14.16 | $14.16 | 1,861,900 | — | — |
| 2026-07-02 | $14.14 | $14.14 | 1,007,700 | — | — |
| 2026-07-01 | $14.22 | $14.22 | 1,003,800 | — | — |
| 2026-06-30 | $14.14 | $14.14 | 944,500 | — | — |
| 2026-06-29 | $14.26 | $14.26 | 1,567,700 | — | — |
| 2026-06-26 | $14.46 | $14.46 | 2,226,500 | — | — |
| 2026-06-25 | $14.14 | $14.14 | 2,288,000 | — | — |
| 2026-06-24 | $14.32 | $14.32 | 2,360,600 | — | — |
| 2026-06-23 | $13.32 | $13.32 | 1,048,500 | — | — |
| 2026-06-22 | $13.01 | $13.01 | 2,148,000 | — | — |
| 2026-06-18 | $13.83 | $13.83 | 4,009,700 | — | — |
| 2026-06-17 | $13.05 | $13.05 | 1,264,800 | — | — |
| 2026-06-16 | $13.38 | $13.38 | 1,148,100 | — | — |
| 2026-06-15 | $13.62 | $13.62 | 1,298,000 | — | — |
| 2026-06-12 | $13.85 | $13.85 | 1,217,400 | — | — |
| 2026-06-11 | $13.56 | $13.56 | 1,330,800 | — | — |
| 2026-06-10 | $13.08 | $13.08 | 1,097,000 | — | — |
| 2026-06-09 | $13.04 | $13.04 | 1,367,400 | — | — |
| 2026-06-08 | $12.69 | $12.69 | 1,479,300 | — | — |
| 2026-06-05 | $12.08 | $12.08 | 1,169,700 | — | — |
| 2026-06-04 | $11.98 | $11.98 | 1,587,200 | — | — |
| 2026-06-03 | $12.08 | $12.08 | 1,811,800 | — | — |
| 2026-06-02 | $12.54 | $12.54 | 1,255,200 | — | — |
| 2026-06-01 | $12.84 | $12.84 | 1,120,600 | — | — |
| 2026-05-29 | $13.28 | $13.28 | 1,389,300 | — | — |
| 2026-05-28 | $13.25 | $13.25 | 1,308,600 | — | — |
| 2026-05-27 | $13.26 | $13.26 | 1,351,200 | — | — |
| 2026-05-26 | $12.70 | $12.70 | 1,274,800 | — | — |
| 2026-05-22 | $12.61 | $12.61 | 1,052,600 | — | — |
| 2026-05-21 | $12.50 | $12.50 | 1,614,400 | — | — |
| 2026-05-20 | $12.58 | $12.58 | 1,919,200 | — | — |
| 2026-05-19 | $12.09 | $12.09 | 1,830,300 | — | — |
| 2026-05-18 | $11.82 | $11.82 | 1,777,400 | — | — |
| 2026-05-15 | $11.90 | $11.90 | 1,371,300 | — | — |
| 2026-05-14 | $11.83 | $11.83 | 1,674,200 | — | — |
| 2026-05-13 | $12.21 | $12.21 | 2,380,300 | — | — |
| 2026-05-12 | $12.50 | $12.50 | 2,807,900 | — | — |
| 2026-05-11 | $12.98 | $12.98 | 3,028,000 | — | — |
| 2026-05-08 | $14.03 | $14.03 | 1,484,800 | — | — |
| 2026-05-07 | $13.86 | $13.86 | 1,689,000 | — | — |
| 2026-05-06 | $13.98 | $13.98 | 2,100,800 | — | — |
| 2026-05-05 | $13.74 | $13.74 | 2,029,800 | — | — |
| 2026-05-04 | $13.40 | $13.40 | 1,687,400 | — | — |
| 2026-05-01 | $14.03 | $14.03 | 1,440,900 | — | — |
| 2026-04-30 | $14.18 | $14.18 | 2,411,400 | — | — |
| 2026-04-29 | $13.96 | $13.96 | 1,054,600 | — | — |
| 2026-04-28 | $14.48 | $14.48 | 1,233,400 | — | — |
| 2026-04-27 | $14.25 | $14.25 | 1,213,600 | — | — |
| 2026-04-24 | $14.76 | $14.76 | 923,400 | — | — |
| 2026-04-23 | $14.59 | $14.59 | 974,600 | — | — |
| 2026-04-22 | $15.09 | $15.09 | 1,289,600 | — | — |
| 2026-04-21 | $15.16 | $15.16 | 1,244,100 | — | — |
| 2026-04-20 | $14.86 | $14.86 | 915,300 | — | — |
| 2026-04-17 | $14.53 | $14.53 | 1,135,300 | — | — |
| 2026-04-16 | $13.85 | $13.85 | 1,010,800 | — | — |
| 2026-04-15 | $13.79 | $13.79 | 794,700 | — | — |
| 2026-04-14 | $14.13 | $14.13 | 935,500 | — | — |
| 2026-04-13 | $14.14 | $14.14 | 1,226,200 | — | — |
| 2026-04-10 | $13.77 | $13.77 | 1,398,300 | — | — |
| 2026-04-09 | $14.44 | $14.44 | 1,230,900 | — | — |
| 2026-04-08 | $13.95 | $13.95 | 1,459,800 | — | — |
| 2026-04-07 | $13.53 | $13.53 | 1,213,400 | — | — |
| 2026-04-06 | $13.37 | $13.37 | 1,437,500 | — | — |
| 2026-04-02 | $13.29 | $13.29 | 1,704,800 | — | — |
| 2026-04-01 | $14.16 | $14.16 | 1,325,300 | — | — |
| 2026-03-31 | $13.85 | $13.85 | 1,567,700 | — | — |
| 2026-03-30 | $13.41 | $13.41 | 1,526,000 | — | — |
| 2026-03-27 | $13.30 | $13.30 | 1,043,600 | — | — |
| 2026-03-26 | $13.81 | $13.81 | 1,253,700 | — | — |
| 2026-03-25 | $13.84 | $13.84 | 866,100 | — | — |
| 2026-03-24 | $13.81 | $13.81 | 1,407,500 | — | — |
| 2026-03-23 | $13.77 | $13.77 | 2,608,900 | — | — |
| 2026-03-20 | $14.01 | $14.01 | 3,211,300 | — | — |
| 2026-03-19 | $14.01 | $14.01 | 1,713,800 | — | — |
| 2026-03-18 | $13.52 | $13.52 | 1,595,400 | — | — |
| 2026-03-17 | $14.10 | $14.10 | 1,543,400 | — | — |
| 2026-03-16 | $14.17 | $14.17 | 1,511,800 | — | — |
| 2026-03-13 | $14.54 | $14.54 | 1,929,400 | — | — |
| 2026-03-12 | $14.40 | $14.40 | 1,243,700 | — | — |
| 2026-03-11 | $14.93 | $14.93 | 984,100 | — | — |
| 2026-03-10 | $15.03 | $15.03 | 1,339,100 | — | — |
| 2026-03-09 | $14.59 | $14.59 | 1,998,000 | — | — |
| 2026-03-06 | $14.79 | $14.79 | 1,635,800 | — | — |
| 2026-03-05 | $15.25 | $15.25 | 1,029,700 | — | — |
| 2026-03-04 | $15.43 | $15.43 | 1,180,100 | — | — |
| 2026-03-03 | $15.55 | $15.55 | 1,157,500 | — | — |
| 2026-03-02 | $16.20 | $16.20 | 1,279,100 | — | — |
| 2026-02-27 | $16.07 | $16.07 | 1,805,200 | — | — |
| 2026-02-26 | $16.60 | $16.60 | 1,414,700 | — | — |
| 2026-02-25 | $16.03 | $16.03 | 988,600 | — | — |
| 2026-02-24 | $16.16 | $16.16 | 1,343,100 | — | — |
| 2026-02-23 | $15.72 | $15.72 | 1,335,700 | — | — |
| 2026-02-20 | $15.89 | $15.89 | 1,560,200 | — | — |
| 2026-02-19 | $15.76 | $15.76 | 1,512,900 | — | — |
| 2026-02-18 | $15.71 | $15.71 | 1,403,200 | — | — |
| 2026-02-17 | $15.72 | $15.72 | 1,634,700 | — | — |
| 2026-02-13 | $16.32 | $16.32 | 1,823,500 | — | — |
| 2026-02-12 | $15.23 | $15.23 | 1,787,900 | — | — |
| 2026-02-11 | $15.22 | $15.22 | 1,936,100 | — | — |
| 2026-02-10 | $15.60 | $15.60 | 3,232,500 | — | — |
| 2026-02-09 | $17.00 | $17.00 | 3,841,900 | — | — |
| 2026-02-06 | $16.16 | $16.16 | 2,887,100 | — | — |
| 2026-02-05 | $16.62 | $16.62 | 2,169,100 | — | — |
| 2026-02-04 | $16.80 | $16.80 | 1,640,600 | — | — |
| 2026-02-03 | $16.55 | $16.55 | 2,282,700 | — | — |
| 2026-02-02 | $16.24 | $16.24 | 1,835,800 | — | — |
| 2026-01-30 | $15.22 | $15.22 | 1,605,700 | — | — |
| 2026-01-29 | $15.12 | $15.12 | 1,569,600 | — | — |
| 2026-01-28 | $14.97 | $14.97 | 1,244,300 | — | — |
| 2026-01-27 | $15.21 | $15.21 | 1,678,300 | — | — |
| 2026-01-26 | $15.44 | $15.44 | 1,497,200 | — | — |
| 2026-01-23 | $15.41 | $15.41 | 1,386,900 | — | — |
| 2026-01-22 | $16.04 | $16.04 | 1,537,300 | — | — |
| 2026-01-21 | $16.06 | $16.06 | 2,977,800 | — | — |
| 2026-01-20 | $16.05 | $16.05 | 1,866,700 | — | — |
| 2026-01-16 | $15.46 | $15.46 | 1,023,800 | — | — |
| 2026-01-15 | $15.89 | $15.89 | 1,792,500 | — | — |
| 2026-01-14 | $15.72 | $15.72 | 1,109,100 | — | — |
| 2026-01-13 | $15.83 | $15.83 | 983,000 | — | — |
| 2026-01-12 | $15.71 | $15.71 | 1,129,200 | — | — |
| 2026-01-09 | $15.75 | $15.75 | 1,713,000 | — | — |
| 2026-01-08 | $15.37 | $15.37 | 3,945,800 | — | — |
| 2026-01-07 | $14.68 | $14.68 | 1,755,000 | — | — |
| 2026-01-06 | $15.21 | $15.21 | 1,671,500 | — | — |
| 2026-01-05 | $14.92 | $14.92 | 1,819,600 | — | — |
| 2026-01-02 | $14.49 | $14.49 | 1,159,100 | — | — |