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
- 2008-01-30 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 | — | — | — | $18.84 | 15,876 |
| 2026-09-03 | — | — | — | $18.72 | 11,166 |
| 2026-09-02 | — | — | — | $18.34 | 12,501 |
| 2026-09-01 | — | — | — | $17.68 | 10,562 |
| 2026-08-31 | — | — | — | $17.82 | 6,560 |
| 2026-08-28 | — | — | — | $17.92 | 8,060 |
| 2026-08-27 | $17.66 | $25.03 | 233,700 | $17.41 | 9,934 |
| 2026-08-26 | $17.03 | $24.13 | 331,000 | $18.01 | 12,398 |
| 2026-08-25 | $17.98 | $25.48 | 258,000 | $17.94 | 5,891 |
| 2026-08-24 | $17.82 | $25.25 | 423,400 | $17.45 | 16,188 |
| 2026-08-21 | $17.50 | $24.80 | 404,900 | $17.57 | 12,689 |
| 2026-08-20 | $16.92 | $23.98 | 193,500 | $17.00 | 7,263 |
| 2026-08-19 | $16.89 | $23.93 | 158,700 | $17.16 | 4,164 |
| 2026-08-18 | $17.00 | $24.09 | 198,900 | $17.11 | 5,371 |
| 2026-08-17 | $17.10 | $24.23 | 325,400 | $16.85 | 9,520 |
| 2026-08-14 | $16.77 | $23.76 | 283,000 | $16.65 | 6,069 |
| 2026-08-13 | $16.60 | $23.52 | 271,100 | $16.43 | 6,558 |
| 2026-08-12 | $16.08 | $22.79 | 202,100 | $16.03 | 6,186 |
| 2026-08-11 | $15.92 | $22.56 | 279,400 | $16.26 | 7,875 |
| 2026-08-10 | $16.08 | $22.79 | 307,200 | $16.54 | 17,060 |
| 2026-08-07 | $16.86 | $23.89 | 221,400 | $17.35 | 10,249 |
| 2026-08-06 | $17.24 | $24.43 | 232,800 | $17.03 | 11,762 |
| 2026-08-05 | $16.82 | $23.83 | 272,700 | $17.31 | 4,568 |
| 2026-08-04 | $17.26 | $24.46 | 461,000 | $18.08 | 7,400 |
| 2026-08-03 | $18.17 | $25.75 | 816,500 | $17.65 | 33,019 |
| 2026-07-31 | $17.49 | $24.78 | 359,400 | $17.95 | 9,261 |
| 2026-07-30 | $17.82 | $25.25 | 670,500 | $16.56 | 18,763 |
| 2026-07-29 | $16.09 | $22.80 | 217,800 | $16.06 | 9,743 |
| 2026-07-28 | $16.07 | $22.77 | 171,600 | $16.01 | 4,574 |
| 2026-07-27 | $16.14 | $22.87 | 206,900 | $16.26 | 6,539 |
| 2026-07-24 | $16.18 | $22.93 | 232,900 | $16.25 | 5,994 |
| 2026-07-23 | $16.37 | $23.20 | 285,100 | $15.31 | 9,817 |
| 2026-07-22 | $15.27 | $21.64 | 143,200 | $15.21 | 3,511 |
| 2026-07-21 | $15.23 | $21.58 | 167,900 | $14.60 | 9,539 |
| 2026-07-20 | $14.41 | $20.42 | 183,200 | $14.25 | 7,492 |
| 2026-07-17 | $14.01 | $19.85 | 199,700 | — | — |
| 2026-07-16 | $14.81 | $20.99 | 185,100 | — | — |
| 2026-07-15 | $15.23 | $21.58 | 489,000 | — | — |
| 2026-07-14 | $14.82 | $21.00 | 160,800 | — | — |
| 2026-07-13 | $14.79 | $20.96 | 269,700 | — | — |
| 2026-07-10 | $14.96 | $21.20 | 175,500 | — | — |
| 2026-07-09 | $14.25 | $20.19 | 158,300 | — | — |
| 2026-07-08 | $14.47 | $20.50 | 104,100 | — | — |
| 2026-07-07 | $14.18 | $20.09 | 163,500 | — | — |
| 2026-07-06 | $14.20 | $20.12 | 204,900 | — | — |
| 2026-07-02 | $13.43 | $19.03 | 185,900 | — | — |
| 2026-07-01 | $13.34 | $18.90 | 218,600 | — | — |
| 2026-06-30 | $13.43 | $19.03 | 430,900 | — | — |
| 2026-06-29 | $13.61 | $19.29 | 228,200 | — | — |
| 2026-06-26 | $14.16 | $19.78 | 240,300 | — | — |
| 2026-06-25 | $14.31 | $19.99 | 159,600 | — | — |
| 2026-06-24 | $14.68 | $20.51 | 175,200 | — | — |
| 2026-06-23 | $15.24 | $21.29 | 147,300 | — | — |
| 2026-06-22 | $15.14 | $21.15 | 213,400 | — | — |
| 2026-06-18 | $14.63 | $20.44 | 269,200 | — | — |
| 2026-06-17 | $15.22 | $21.26 | 161,500 | — | — |
| 2026-06-16 | $15.70 | $21.93 | 199,000 | — | — |
| 2026-06-15 | $16.31 | $22.79 | 244,100 | — | — |
| 2026-06-12 | $16.54 | $23.11 | 253,000 | — | — |
| 2026-06-11 | $15.60 | $21.79 | 106,000 | — | — |
| 2026-06-10 | $15.41 | $21.53 | 148,100 | — | — |
| 2026-06-09 | $15.41 | $21.53 | 170,900 | — | — |
| 2026-06-08 | $15.41 | $21.53 | 195,100 | — | — |
| 2026-06-05 | $15.45 | $21.58 | 155,000 | — | — |
| 2026-06-04 | $15.44 | $21.57 | 142,500 | — | — |
| 2026-06-03 | $15.57 | $21.75 | 139,600 | — | — |
| 2026-06-02 | $15.74 | $21.99 | 299,600 | — | — |
| 2026-06-01 | $16.39 | $22.90 | 525,200 | — | — |
| 2026-05-29 | $15.50 | $21.65 | 409,700 | — | — |
| 2026-05-28 | $14.15 | $19.77 | 641,500 | — | — |
| 2026-05-27 | $14.86 | $20.76 | 279,200 | — | — |
| 2026-05-26 | $15.21 | $21.25 | 243,400 | — | — |
| 2026-05-22 | $15.12 | $21.12 | 218,700 | — | — |
| 2026-05-21 | $15.54 | $21.71 | 199,300 | — | — |
| 2026-05-20 | $15.88 | $22.19 | 129,100 | — | — |
| 2026-05-19 | $15.17 | $21.19 | 339,800 | — | — |
| 2026-05-18 | $15.78 | $22.05 | 177,300 | — | — |
| 2026-05-15 | $15.86 | $22.16 | 153,100 | — | — |
| 2026-05-14 | $16.03 | $22.39 | 207,600 | — | — |
| 2026-05-13 | $15.99 | $22.34 | 255,900 | — | — |
| 2026-05-12 | $16.47 | $23.01 | 167,400 | — | — |
| 2026-05-11 | $16.38 | $22.88 | 274,100 | — | — |
| 2026-05-08 | $16.61 | $23.20 | 214,600 | — | — |
| 2026-05-07 | $16.21 | $22.65 | 287,500 | — | — |
| 2026-05-06 | $15.81 | $22.09 | 398,100 | — | — |
| 2026-05-05 | $16.68 | $23.30 | 414,900 | — | — |
| 2026-05-04 | $15.39 | $21.50 | 362,300 | — | — |
| 2026-05-01 | $15.47 | $21.61 | 377,900 | — | — |
| 2026-04-30 | $14.89 | $20.80 | 158,300 | — | — |
| 2026-04-29 | $14.66 | $20.48 | 200,000 | — | — |
| 2026-04-28 | $14.89 | $20.80 | 187,800 | — | — |
| 2026-04-27 | $14.29 | $19.96 | 343,400 | — | — |
| 2026-04-24 | $13.99 | $19.54 | 177,500 | — | — |
| 2026-04-23 | $14.15 | $19.77 | 87,300 | — | — |
| 2026-04-22 | $14.31 | $19.99 | 131,000 | — | — |
| 2026-04-21 | $14.22 | $19.87 | 157,600 | — | — |
| 2026-04-20 | $14.73 | $20.58 | 236,200 | — | — |
| 2026-04-17 | $14.69 | $20.52 | 155,400 | — | — |
| 2026-04-16 | $14.50 | $20.26 | 169,600 | — | — |
| 2026-04-15 | $14.57 | $20.35 | 186,400 | — | — |
| 2026-04-14 | $14.58 | $20.37 | 145,400 | — | — |
| 2026-04-13 | $14.58 | $20.37 | 265,800 | — | — |
| 2026-04-10 | $14.34 | $20.03 | 231,100 | — | — |
| 2026-04-09 | $13.95 | $19.49 | 219,200 | — | — |
| 2026-04-08 | $13.98 | $19.53 | 138,900 | — | — |
| 2026-04-07 | $13.68 | $19.11 | 132,900 | — | — |
| 2026-04-06 | $13.88 | $19.39 | 162,000 | — | — |
| 2026-04-02 | $14.00 | $19.56 | 210,600 | — | — |
| 2026-04-01 | $13.55 | $18.93 | 238,900 | — | — |
| 2026-03-31 | $12.91 | $18.04 | 235,200 | — | — |
| 2026-03-30 | $12.01 | $16.78 | 293,600 | — | — |
| 2026-03-27 | $12.04 | $16.82 | 309,900 | — | — |
| 2026-03-26 | $12.40 | $17.04 | 176,700 | — | — |
| 2026-03-25 | $12.75 | $17.53 | 326,900 | — | — |
| 2026-03-24 | $13.35 | $18.35 | 356,500 | — | — |
| 2026-03-23 | $12.47 | $17.14 | 230,700 | — | — |
| 2026-03-20 | $12.11 | $16.65 | 188,700 | — | — |
| 2026-03-19 | $12.77 | $17.55 | 253,800 | — | — |
| 2026-03-18 | $12.84 | $17.65 | 274,300 | — | — |
| 2026-03-17 | $12.37 | $17.00 | 157,700 | — | — |
| 2026-03-16 | $12.42 | $17.07 | 195,200 | — | — |
| 2026-03-13 | $12.18 | $16.74 | 266,300 | — | — |
| 2026-03-12 | $12.68 | $17.43 | 252,500 | — | — |
| 2026-03-11 | $13.55 | $18.62 | 346,800 | — | — |
| 2026-03-10 | $13.62 | $18.72 | 328,900 | — | — |
| 2026-03-09 | $13.54 | $18.61 | 366,700 | — | — |
| 2026-03-06 | $13.28 | $18.25 | 636,700 | — | — |
| 2026-03-05 | $14.30 | $19.66 | 314,700 | — | — |
| 2026-03-04 | $14.79 | $20.33 | 264,400 | — | — |
| 2026-03-03 | $14.62 | $20.10 | 377,200 | — | — |
| 2026-03-02 | $14.87 | $20.44 | 509,800 | — | — |
| 2026-02-27 | $14.35 | $19.72 | 329,700 | — | — |
| 2026-02-26 | $14.10 | $19.38 | 335,100 | — | — |
| 2026-02-25 | $14.05 | $19.31 | 357,400 | — | — |
| 2026-02-24 | $14.18 | $19.49 | 477,400 | — | — |
| 2026-02-23 | $13.55 | $18.62 | 395,200 | — | — |
| 2026-02-20 | $13.81 | $18.98 | 378,900 | — | — |
| 2026-02-19 | $13.60 | $18.69 | 521,000 | — | — |
| 2026-02-18 | $13.47 | $18.51 | 916,900 | — | — |
| 2026-02-17 | $12.66 | $17.40 | 756,000 | — | — |
| 2026-02-13 | $11.51 | $15.82 | 118,100 | — | — |
| 2026-02-12 | $11.37 | $15.63 | 211,600 | — | — |
| 2026-02-11 | $11.62 | $15.97 | 337,600 | — | — |
| 2026-02-10 | $11.05 | $15.19 | 165,600 | — | — |
| 2026-02-09 | $10.81 | $14.86 | 127,400 | — | — |
| 2026-02-06 | $10.67 | $14.67 | 98,100 | — | — |
| 2026-02-05 | $10.29 | $14.14 | 110,200 | — | — |
| 2026-02-04 | $10.21 | $14.03 | 123,200 | — | — |
| 2026-02-03 | $10.66 | $14.65 | 116,200 | — | — |
| 2026-02-02 | $10.86 | $14.93 | 206,600 | — | — |
| 2026-01-30 | $10.80 | $14.84 | 283,900 | — | — |
| 2026-01-29 | $10.74 | $14.76 | 136,100 | — | — |
| 2026-01-28 | $10.62 | $14.60 | 252,100 | — | — |
| 2026-01-27 | $10.29 | $14.14 | 227,600 | — | — |
| 2026-01-26 | $9.85 | $13.54 | 122,100 | — | — |
| 2026-01-23 | $9.78 | $13.44 | 141,900 | — | — |
| 2026-01-22 | $9.60 | $13.20 | 75,600 | — | — |
| 2026-01-21 | $9.87 | $13.57 | 143,900 | — | — |
| 2026-01-20 | $9.74 | $13.39 | 212,600 | — | — |
| 2026-01-16 | $9.37 | $12.88 | 140,300 | — | — |
| 2026-01-15 | $9.44 | $12.98 | 104,700 | — | — |
| 2026-01-14 | $9.42 | $12.95 | 99,100 | — | — |
| 2026-01-13 | $9.17 | $12.60 | 142,700 | — | — |
| 2026-01-12 | $9.42 | $12.95 | 124,300 | — | — |
| 2026-01-09 | $9.43 | $12.96 | 101,300 | — | — |
| 2026-01-08 | $9.72 | $13.36 | 95,900 | — | — |
| 2026-01-07 | $9.67 | $13.29 | 112,800 | — | — |
| 2026-01-06 | $9.49 | $13.04 | 184,500 | — | — |
| 2026-01-05 | $9.18 | $12.62 | 131,900 | — | — |
| 2026-01-02 | $9.12 | $12.54 | 165,100 | — | — |