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
- 2015-03-05 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 | — | — | — | $16.95 | 342,147 |
| 2026-09-03 | — | — | — | $15.54 | 967,578 |
| 2026-09-02 | — | — | — | $14.18 | 174,168 |
| 2026-09-01 | — | — | — | $13.47 | 275,875 |
| 2026-08-31 | — | — | — | $13.55 | 140,476 |
| 2026-08-28 | — | — | — | $14.18 | 204,204 |
| 2026-08-27 | $14.33 | $14.33 | 4,836,700 | $14.36 | 321,880 |
| 2026-08-26 | $14.23 | $14.23 | 11,625,800 | $14.75 | 489,340 |
| 2026-08-25 | $13.36 | $13.36 | 6,333,700 | $13.28 | 253,199 |
| 2026-08-24 | $12.73 | $12.73 | 4,389,300 | $13.09 | 232,336 |
| 2026-08-21 | $13.16 | $13.16 | 7,072,900 | $12.70 | 484,677 |
| 2026-08-20 | $12.43 | $12.43 | 6,568,700 | $13.00 | 229,830 |
| 2026-08-19 | $13.11 | $13.11 | 5,431,200 | $13.34 | 547,086 |
| 2026-08-18 | $12.82 | $12.82 | 4,603,900 | $12.56 | 279,758 |
| 2026-08-17 | $12.78 | $12.78 | 9,878,600 | $13.07 | 637,280 |
| 2026-08-14 | $13.35 | $13.35 | 9,748,900 | $13.61 | 431,703 |
| 2026-08-13 | $14.00 | $14.00 | 6,562,500 | $15.15 | 448,524 |
| 2026-08-12 | $15.10 | $15.10 | 3,676,400 | $15.48 | 203,180 |
| 2026-08-11 | $15.12 | $15.12 | 4,960,100 | $15.05 | 208,987 |
| 2026-08-10 | $14.87 | $14.87 | 3,491,600 | $14.17 | 137,209 |
| 2026-08-07 | $13.96 | $13.96 | 2,182,600 | $13.90 | 98,596 |
| 2026-08-06 | $13.54 | $13.54 | 2,487,300 | $13.60 | 123,343 |
| 2026-08-05 | $13.53 | $13.53 | 3,154,600 | $13.94 | 168,187 |
| 2026-08-04 | $13.76 | $13.76 | 3,999,900 | $13.24 | 172,134 |
| 2026-08-03 | $13.05 | $13.05 | 3,451,600 | $13.08 | 153,409 |
| 2026-07-31 | $13.02 | $13.02 | 3,995,100 | $13.45 | 278,804 |
| 2026-07-30 | $13.44 | $13.44 | 3,815,400 | $12.76 | 254,859 |
| 2026-07-29 | $12.80 | $12.80 | 3,777,900 | $12.67 | 305,916 |
| 2026-07-28 | $12.55 | $12.55 | 5,017,500 | $13.05 | 253,010 |
| 2026-07-27 | $13.11 | $13.11 | 4,231,500 | $13.86 | 227,631 |
| 2026-07-24 | $13.66 | $13.66 | 8,153,700 | $13.79 | 432,181 |
| 2026-07-23 | $14.98 | $14.98 | 3,283,500 | $14.66 | 145,232 |
| 2026-07-22 | $14.74 | $14.74 | 4,255,900 | $15.40 | 254,299 |
| 2026-07-21 | $14.63 | $14.63 | 3,925,500 | $13.63 | 178,513 |
| 2026-07-20 | $13.50 | $13.50 | 2,706,500 | $13.76 | 157,006 |
| 2026-07-17 | $13.81 | $13.81 | 2,841,100 | — | — |
| 2026-07-16 | $13.76 | $13.76 | 3,754,200 | — | — |
| 2026-07-15 | $15.07 | $15.07 | 2,302,900 | — | — |
| 2026-07-14 | $15.47 | $15.47 | 3,037,000 | — | — |
| 2026-07-13 | $15.30 | $15.30 | 3,391,200 | — | — |
| 2026-07-10 | $15.25 | $15.25 | 2,724,800 | — | — |
| 2026-07-09 | $15.48 | $15.48 | 2,366,000 | — | — |
| 2026-07-08 | $15.69 | $15.69 | 2,775,800 | — | — |
| 2026-07-07 | $15.88 | $15.88 | 2,798,500 | — | — |
| 2026-07-06 | $15.93 | $15.93 | 3,922,100 | — | — |
| 2026-07-02 | $15.42 | $15.42 | 7,100,400 | — | — |
| 2026-07-01 | $14.38 | $14.38 | 3,908,400 | — | — |
| 2026-06-30 | $14.57 | $14.57 | 5,320,500 | — | — |
| 2026-06-29 | $14.32 | $14.32 | 5,979,300 | — | — |
| 2026-06-26 | $14.01 | $14.01 | 4,183,400 | — | — |
| 2026-06-25 | $14.18 | $14.18 | 4,818,000 | — | — |
| 2026-06-24 | $14.25 | $14.25 | 6,770,000 | — | — |
| 2026-06-23 | $14.25 | $14.25 | 5,963,100 | — | — |
| 2026-06-22 | $14.28 | $14.28 | 7,392,700 | — | — |
| 2026-06-18 | $13.75 | $13.75 | 8,723,200 | — | — |
| 2026-06-17 | $14.07 | $14.07 | 5,961,600 | — | — |
| 2026-06-16 | $13.88 | $13.88 | 5,505,400 | — | — |
| 2026-06-15 | $14.13 | $14.13 | 8,529,400 | — | — |
| 2026-06-12 | $14.01 | $14.01 | 9,844,900 | — | — |
| 2026-06-11 | $13.08 | $13.08 | 9,289,800 | — | — |
| 2026-06-10 | $13.05 | $13.05 | 8,628,100 | — | — |
| 2026-06-09 | $14.29 | $14.29 | 5,034,900 | — | — |
| 2026-06-08 | $14.11 | $14.11 | 5,493,100 | — | — |
| 2026-06-05 | $14.77 | $14.77 | 6,516,700 | — | — |
| 2026-06-04 | $14.84 | $14.84 | 5,414,600 | — | — |
| 2026-06-03 | $15.07 | $15.07 | 4,371,800 | — | — |
| 2026-06-02 | $14.86 | $14.86 | 10,043,900 | — | — |
| 2026-06-01 | $15.71 | $15.71 | 19,587,400 | — | — |
| 2026-05-29 | $17.54 | $17.54 | 7,205,400 | — | — |
| 2026-05-28 | $17.41 | $17.41 | 4,361,300 | — | — |
| 2026-05-27 | $17.36 | $17.36 | 2,209,100 | — | — |
| 2026-05-26 | $17.00 | $17.00 | 5,257,400 | — | — |
| 2026-05-22 | $16.62 | $16.62 | 6,890,400 | — | — |
| 2026-05-21 | $17.47 | $17.47 | 3,373,900 | — | — |
| 2026-05-20 | $17.89 | $17.89 | 4,630,100 | — | — |
| 2026-05-19 | $15.85 | $15.85 | 2,644,200 | — | — |
| 2026-05-18 | $16.02 | $16.02 | 4,421,300 | — | — |
| 2026-05-15 | $16.87 | $16.87 | 2,673,100 | — | — |
| 2026-05-14 | $18.14 | $18.14 | 1,971,800 | — | — |
| 2026-05-13 | $18.79 | $18.79 | 2,207,600 | — | — |
| 2026-05-12 | $18.95 | $18.95 | 2,238,400 | — | — |
| 2026-05-11 | $18.66 | $18.66 | 4,233,600 | — | — |
| 2026-05-08 | $18.08 | $18.08 | 3,878,900 | — | — |
| 2026-05-07 | $17.15 | $17.15 | 2,732,400 | — | — |
| 2026-05-06 | $17.85 | $17.85 | 3,859,500 | — | — |
| 2026-05-05 | $17.54 | $17.54 | 4,487,000 | — | — |
| 2026-05-04 | $16.98 | $16.98 | 6,470,500 | — | — |
| 2026-05-01 | $16.12 | $16.12 | 18,118,800 | — | — |
| 2026-04-30 | $21.46 | $21.46 | 5,658,200 | — | — |
| 2026-04-29 | $20.83 | $20.83 | 2,760,300 | — | — |
| 2026-04-28 | $21.26 | $21.26 | 2,950,100 | — | — |
| 2026-04-27 | $22.12 | $22.12 | 3,708,600 | — | — |
| 2026-04-24 | $22.08 | $22.08 | 5,254,000 | — | — |
| 2026-04-23 | $22.27 | $22.27 | 4,971,400 | — | — |
| 2026-04-22 | $24.58 | $24.58 | 8,248,900 | — | — |
| 2026-04-21 | $26.38 | $26.38 | 10,194,500 | — | — |
| 2026-04-20 | $25.12 | $25.12 | 3,371,500 | — | — |
| 2026-04-17 | $25.15 | $25.15 | 4,899,800 | — | — |
| 2026-04-16 | $24.42 | $24.42 | 6,793,300 | — | — |
| 2026-04-15 | $21.12 | $21.12 | 3,537,500 | — | — |
| 2026-04-14 | $20.85 | $20.85 | 2,325,000 | — | — |
| 2026-04-13 | $20.03 | $20.03 | 2,029,200 | — | — |
| 2026-04-10 | $19.67 | $19.67 | 2,520,900 | — | — |
| 2026-04-09 | $19.31 | $19.31 | 1,868,300 | — | — |
| 2026-04-08 | $18.81 | $18.81 | 2,088,800 | — | — |
| 2026-04-07 | $19.22 | $19.22 | 1,503,600 | — | — |
| 2026-04-06 | $18.69 | $18.69 | 1,947,400 | — | — |
| 2026-04-02 | $19.38 | $19.38 | 3,077,300 | — | — |
| 2026-04-01 | $18.92 | $18.92 | 2,374,900 | — | — |
| 2026-03-31 | $18.96 | $18.96 | 3,935,400 | — | — |
| 2026-03-30 | $16.98 | $16.98 | 2,688,600 | — | — |
| 2026-03-27 | $16.58 | $16.58 | 2,080,400 | — | — |
| 2026-03-26 | $17.26 | $17.26 | 4,343,900 | — | — |
| 2026-03-25 | $17.94 | $17.94 | 5,269,300 | — | — |
| 2026-03-24 | $15.54 | $15.54 | 2,108,000 | — | — |
| 2026-03-23 | $15.60 | $15.60 | 2,158,000 | — | — |
| 2026-03-20 | $15.51 | $15.51 | 3,872,800 | — | — |
| 2026-03-19 | $15.72 | $15.72 | 1,610,300 | — | — |
| 2026-03-18 | $15.60 | $15.60 | 1,743,800 | — | — |
| 2026-03-17 | $15.85 | $15.85 | 2,012,800 | — | — |
| 2026-03-16 | $16.17 | $16.17 | 2,108,600 | — | — |
| 2026-03-13 | $16.12 | $16.12 | 2,655,800 | — | — |
| 2026-03-12 | $15.46 | $15.46 | 1,703,900 | — | — |
| 2026-03-11 | $16.08 | $16.08 | 1,823,000 | — | — |
| 2026-03-10 | $16.33 | $16.33 | 2,974,200 | — | — |
| 2026-03-09 | $15.72 | $15.72 | 2,720,200 | — | — |
| 2026-03-06 | $15.11 | $15.11 | 2,307,400 | — | — |
| 2026-03-05 | $14.94 | $14.94 | 2,431,400 | — | — |
| 2026-03-04 | $15.38 | $15.38 | 2,156,800 | — | — |
| 2026-03-03 | $15.11 | $15.11 | 2,280,300 | — | — |
| 2026-03-02 | $16.19 | $16.19 | 1,866,900 | — | — |
| 2026-02-27 | $16.59 | $16.59 | 2,401,200 | — | — |
| 2026-02-26 | $15.80 | $15.80 | 1,292,200 | — | — |
| 2026-02-25 | $15.68 | $15.68 | 1,529,100 | — | — |
| 2026-02-24 | $16.12 | $16.12 | 2,619,200 | — | — |
| 2026-02-23 | $16.09 | $16.09 | 2,093,000 | — | — |
| 2026-02-20 | $15.94 | $15.94 | 2,446,700 | — | — |
| 2026-02-19 | $15.87 | $15.87 | 1,234,700 | — | — |
| 2026-02-18 | $15.88 | $15.88 | 1,488,800 | — | — |
| 2026-02-17 | $15.68 | $15.68 | 1,921,100 | — | — |
| 2026-02-13 | $14.96 | $14.96 | 2,165,400 | — | — |
| 2026-02-12 | $14.63 | $14.63 | 2,294,100 | — | — |
| 2026-02-11 | $15.25 | $15.25 | 2,673,100 | — | — |
| 2026-02-10 | $15.25 | $15.25 | 1,932,300 | — | — |
| 2026-02-09 | $14.97 | $14.97 | 1,935,800 | — | — |
| 2026-02-06 | $14.99 | $14.99 | 2,708,900 | — | — |
| 2026-02-05 | $13.85 | $13.85 | 3,839,900 | — | — |
| 2026-02-04 | $14.42 | $14.42 | 3,709,800 | — | — |
| 2026-02-03 | $14.59 | $14.59 | 3,508,500 | — | — |
| 2026-02-02 | $14.06 | $14.06 | 2,725,200 | — | — |
| 2026-01-30 | $14.48 | $14.48 | 4,142,200 | — | — |
| 2026-01-29 | $15.40 | $15.40 | 3,446,600 | — | — |
| 2026-01-28 | $15.64 | $15.64 | 2,539,100 | — | — |
| 2026-01-27 | $15.90 | $15.90 | 2,614,800 | — | — |
| 2026-01-26 | $16.56 | $16.56 | 2,253,200 | — | — |
| 2026-01-23 | $16.49 | $16.49 | 3,083,600 | — | — |
| 2026-01-22 | $17.37 | $17.37 | 3,546,000 | — | — |
| 2026-01-21 | $16.85 | $16.85 | 3,853,700 | — | — |
| 2026-01-20 | $16.06 | $16.06 | 3,211,000 | — | — |
| 2026-01-16 | $17.04 | $17.04 | 2,027,200 | — | — |
| 2026-01-15 | $17.27 | $17.27 | 2,673,200 | — | — |
| 2026-01-14 | $17.65 | $17.65 | 2,849,700 | — | — |
| 2026-01-13 | $16.81 | $16.81 | 4,088,300 | — | — |
| 2026-01-12 | $17.04 | $17.04 | 8,794,900 | — | — |
| 2026-01-09 | $19.68 | $19.68 | 2,826,200 | — | — |
| 2026-01-08 | $18.83 | $18.83 | 1,892,100 | — | — |
| 2026-01-07 | $19.01 | $19.01 | 2,656,700 | — | — |
| 2026-01-06 | $18.66 | $18.66 | 4,115,800 | — | — |
| 2026-01-05 | $17.44 | $17.44 | 2,033,000 | — | — |
| 2026-01-02 | $17.52 | $17.52 | 1,417,500 | — | — |