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
- 2010-01-05 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 | — | — | — | $18.44 | 72,276 |
| 2026-09-03 | — | — | — | $18.77 | 140,258 |
| 2026-09-02 | — | — | — | $18.38 | 67,098 |
| 2026-09-01 | — | — | — | $18.26 | 83,034 |
| 2026-08-31 | — | — | — | $18.04 | 137,931 |
| 2026-08-28 | — | — | — | $18.07 | 66,106 |
| 2026-08-27 | $18.03 | $19.26 | 1,726,700 | $18.22 | 67,293 |
| 2026-08-26 | $18.23 | $19.47 | 2,331,700 | $18.37 | 41,566 |
| 2026-08-25 | $18.35 | $19.60 | 1,247,300 | $18.23 | 44,003 |
| 2026-08-24 | $18.24 | $19.48 | 2,233,000 | $18.23 | 119,927 |
| 2026-08-21 | $18.18 | $19.42 | 1,479,100 | $18.11 | 50,362 |
| 2026-08-20 | $18.13 | $19.37 | 2,225,300 | $18.24 | 117,495 |
| 2026-08-19 | $18.34 | $19.59 | 3,309,700 | $18.24 | 117,605 |
| 2026-08-18 | $18.05 | $19.28 | 3,809,600 | $17.88 | 206,958 |
| 2026-08-17 | $17.38 | $18.57 | 2,465,400 | $17.35 | 149,298 |
| 2026-08-14 | $17.63 | $18.83 | 3,137,300 | $17.53 | 155,908 |
| 2026-08-13 | $17.39 | $18.58 | 1,953,200 | $17.45 | 119,942 |
| 2026-08-12 | $17.41 | $18.60 | 2,004,400 | $17.41 | 143,325 |
| 2026-08-11 | $17.48 | $18.67 | 2,338,900 | $17.46 | 133,913 |
| 2026-08-10 | $17.55 | $18.75 | 4,172,300 | $17.48 | 185,760 |
| 2026-08-07 | $17.45 | $18.64 | 4,253,800 | $17.55 | 201,338 |
| 2026-08-06 | $17.02 | $18.18 | 4,272,000 | $17.12 | 147,916 |
| 2026-08-05 | $16.72 | $17.86 | 4,865,200 | $16.74 | 205,981 |
| 2026-08-04 | $16.56 | $17.69 | 5,910,500 | $16.56 | 201,081 |
| 2026-08-03 | $16.83 | $17.98 | 3,154,300 | $17.15 | 148,641 |
| 2026-07-31 | $17.09 | $18.26 | 4,109,300 | $17.16 | 149,676 |
| 2026-07-30 | $17.25 | $18.43 | 5,613,400 | $17.14 | 268,603 |
| 2026-07-29 | $17.75 | $18.96 | 5,238,700 | $17.72 | 207,082 |
| 2026-07-28 | $17.52 | $18.71 | 3,756,800 | $17.54 | 201,234 |
| 2026-07-27 | $17.44 | $18.63 | 3,887,700 | $17.61 | 239,422 |
| 2026-07-24 | $17.24 | $18.42 | 3,266,500 | $17.30 | 121,872 |
| 2026-07-23 | $16.82 | $17.97 | 3,511,400 | $16.75 | 135,387 |
| 2026-07-22 | $16.87 | $18.02 | 4,661,300 | $17.13 | 128,241 |
| 2026-07-21 | $17.23 | $18.40 | 4,808,000 | $17.18 | 169,296 |
| 2026-07-20 | $17.05 | $18.21 | 4,812,200 | $17.10 | 259,449 |
| 2026-07-17 | $17.15 | $18.32 | 4,689,200 | — | — |
| 2026-07-16 | $16.73 | $17.87 | 5,977,000 | — | — |
| 2026-07-15 | $16.45 | $17.57 | 4,757,600 | — | — |
| 2026-07-14 | $16.39 | $17.51 | 5,055,600 | — | — |
| 2026-07-13 | $16.49 | $17.61 | 2,565,900 | — | — |
| 2026-07-10 | $16.56 | $17.69 | 1,503,800 | — | — |
| 2026-07-09 | $16.61 | $17.74 | 2,393,000 | — | — |
| 2026-07-08 | $16.75 | $17.89 | 2,241,300 | — | — |
| 2026-07-07 | $16.96 | $18.12 | 2,654,300 | — | — |
| 2026-07-06 | $16.89 | $18.04 | 2,883,400 | — | — |
| 2026-07-02 | $16.77 | $17.91 | 3,514,900 | — | — |
| 2026-07-01 | $15.95 | $17.04 | 2,169,600 | — | — |
| 2026-06-30 | $16.03 | $17.12 | 2,948,700 | — | — |
| 2026-06-29 | $15.98 | $17.07 | 3,657,900 | — | — |
| 2026-06-26 | $15.91 | $16.99 | 2,766,400 | — | — |
| 2026-06-25 | $15.65 | $16.72 | 2,865,900 | — | — |
| 2026-06-24 | $15.72 | $16.79 | 3,494,200 | — | — |
| 2026-06-23 | $15.84 | $16.92 | 3,126,600 | — | — |
| 2026-06-22 | $15.47 | $16.52 | 2,351,300 | — | — |
| 2026-06-18 | $15.63 | $16.70 | 2,442,700 | — | — |
| 2026-06-17 | $15.42 | $16.47 | 2,503,500 | — | — |
| 2026-06-16 | $15.66 | $16.73 | 1,715,800 | — | — |
| 2026-06-15 | $15.77 | $16.85 | 2,102,100 | — | — |
| 2026-06-12 | $15.91 | $16.99 | 3,971,700 | — | — |
| 2026-06-11 | $15.87 | $16.95 | 2,274,300 | — | — |
| 2026-06-10 | $15.68 | $16.75 | 2,416,800 | — | — |
| 2026-06-09 | $15.72 | $16.79 | 4,585,600 | — | — |
| 2026-06-08 | $15.74 | $16.81 | 3,934,300 | — | — |
| 2026-06-05 | $15.60 | $16.66 | 3,514,900 | — | — |
| 2026-06-04 | $15.45 | $16.50 | 2,653,500 | — | — |
| 2026-06-03 | $15.03 | $16.05 | 3,768,000 | — | — |
| 2026-06-02 | $15.18 | $16.22 | 2,378,800 | — | — |
| 2026-06-01 | $15.19 | $16.23 | 4,439,800 | — | — |
| 2026-05-29 | $15.96 | $17.05 | 2,276,000 | — | — |
| 2026-05-28 | $16.15 | $17.25 | 2,638,300 | — | — |
| 2026-05-27 | $16.15 | $17.25 | 3,178,800 | — | — |
| 2026-05-26 | $15.87 | $16.95 | 3,374,900 | — | — |
| 2026-05-22 | $16.25 | $17.36 | 4,011,300 | — | — |
| 2026-05-21 | $16.48 | $17.60 | 3,358,300 | — | — |
| 2026-05-20 | $16.68 | $17.82 | 1,866,700 | — | — |
| 2026-05-19 | $16.58 | $17.71 | 2,344,100 | — | — |
| 2026-05-18 | $16.57 | $17.70 | 4,030,900 | — | — |
| 2026-05-15 | $16.61 | $17.74 | 2,789,100 | — | — |
| 2026-05-14 | $16.63 | $17.76 | 3,543,800 | — | — |
| 2026-05-13 | $16.64 | $17.77 | 3,806,200 | — | — |
| 2026-05-12 | $16.42 | $17.54 | 4,639,300 | — | — |
| 2026-05-11 | $16.36 | $17.48 | 5,164,300 | — | — |
| 2026-05-08 | $16.46 | $17.58 | 4,360,900 | — | — |
| 2026-05-07 | $16.64 | $17.77 | 5,132,000 | — | — |
| 2026-05-06 | $16.72 | $17.86 | 3,384,200 | — | — |
| 2026-05-05 | $16.55 | $17.68 | 2,132,500 | — | — |
| 2026-05-04 | $16.56 | $17.69 | 2,183,400 | — | — |
| 2026-05-01 | $16.62 | $17.75 | 1,280,500 | — | — |
| 2026-04-30 | $16.68 | $17.82 | 2,101,000 | — | — |
| 2026-04-29 | $16.30 | $17.41 | 2,215,300 | — | — |
| 2026-04-28 | $16.41 | $17.53 | 2,550,900 | — | — |
| 2026-04-27 | $16.36 | $17.48 | 2,139,600 | — | — |
| 2026-04-24 | $16.63 | $17.76 | 1,472,100 | — | — |
| 2026-04-23 | $16.65 | $17.79 | 1,822,500 | — | — |
| 2026-04-22 | $16.60 | $17.73 | 3,133,400 | — | — |
| 2026-04-21 | $17.06 | $18.22 | 3,681,900 | — | — |
| 2026-04-20 | $17.55 | $18.75 | 3,313,000 | — | — |
| 2026-04-17 | $17.82 | $19.04 | 2,810,300 | — | — |
| 2026-04-16 | $17.78 | $18.99 | 2,983,600 | — | — |
| 2026-04-15 | $17.85 | $19.07 | 2,566,400 | — | — |
| 2026-04-14 | $17.85 | $19.07 | 3,180,700 | — | — |
| 2026-04-13 | $17.82 | $19.04 | 2,890,400 | — | — |
| 2026-04-10 | $18.08 | $19.31 | 2,684,700 | — | — |
| 2026-04-09 | $18.46 | $19.72 | 2,803,500 | — | — |
| 2026-04-08 | $18.66 | $19.93 | 3,265,200 | — | — |
| 2026-04-07 | $18.29 | $19.54 | 4,223,200 | — | — |
| 2026-04-06 | $18.22 | $19.46 | 3,584,200 | — | — |
| 2026-04-02 | $18.74 | $20.02 | 2,642,300 | — | — |
| 2026-04-01 | $18.77 | $20.05 | 4,076,600 | — | — |
| 2026-03-31 | $18.52 | $19.78 | 4,945,200 | — | — |
| 2026-03-30 | $18.27 | $19.52 | 3,198,900 | — | — |
| 2026-03-27 | $17.91 | $19.13 | 2,311,200 | — | — |
| 2026-03-26 | $18.06 | $19.29 | 2,359,500 | — | — |
| 2026-03-25 | $18.29 | $19.54 | 2,675,000 | — | — |
| 2026-03-24 | $18.04 | $19.27 | 3,251,400 | — | — |
| 2026-03-23 | $17.86 | $19.08 | 3,335,100 | — | — |
| 2026-03-20 | $17.83 | $19.05 | 2,631,300 | — | — |
| 2026-03-19 | $18.11 | $19.34 | 2,523,200 | — | — |
| 2026-03-18 | $18.03 | $19.26 | 3,158,900 | — | — |
| 2026-03-17 | $18.39 | $19.64 | 2,838,600 | — | — |
| 2026-03-16 | $18.22 | $19.46 | 2,876,300 | — | — |
| 2026-03-13 | $17.77 | $18.98 | 2,500,400 | — | — |
| 2026-03-12 | $17.77 | $18.98 | 2,336,600 | — | — |
| 2026-03-11 | $18.12 | $19.36 | 1,749,000 | — | — |
| 2026-03-10 | $18.21 | $19.45 | 2,167,200 | — | — |
| 2026-03-09 | $18.07 | $19.30 | 2,734,200 | — | — |
| 2026-03-06 | $17.88 | $19.10 | 2,310,100 | — | — |
| 2026-03-05 | $17.76 | $18.97 | 2,716,600 | — | — |
| 2026-03-04 | $18.22 | $19.46 | 2,766,900 | — | — |
| 2026-03-03 | $18.08 | $19.31 | 3,565,700 | — | — |
| 2026-03-02 | $18.44 | $19.70 | 2,854,500 | — | — |
| 2026-02-27 | $18.75 | $20.03 | 2,145,100 | — | — |
| 2026-02-26 | $18.53 | $19.79 | 3,103,800 | — | — |
| 2026-02-25 | $18.61 | $19.88 | 1,802,600 | — | — |
| 2026-02-24 | $18.65 | $19.92 | 3,226,000 | — | — |
| 2026-02-23 | $18.80 | $20.08 | 2,002,200 | — | — |
| 2026-02-20 | $18.66 | $19.93 | 2,000,800 | — | — |
| 2026-02-19 | $18.66 | $19.93 | 2,718,900 | — | — |
| 2026-02-18 | $18.54 | $19.80 | 3,107,200 | — | — |
| 2026-02-17 | $18.26 | $19.51 | 2,981,600 | — | — |
| 2026-02-13 | $18.46 | $19.72 | 3,087,200 | — | — |
| 2026-02-12 | $18.37 | $19.62 | 2,919,000 | — | — |
| 2026-02-11 | $18.28 | $19.53 | 1,895,200 | — | — |
| 2026-02-10 | $18.10 | $19.33 | 2,128,400 | — | — |
| 2026-02-09 | $17.73 | $18.94 | 2,320,400 | — | — |
| 2026-02-06 | $17.89 | $19.11 | 3,133,900 | — | — |
| 2026-02-05 | $17.80 | $19.01 | 2,681,000 | — | — |
| 2026-02-04 | $17.74 | $18.95 | 2,500,300 | — | — |
| 2026-02-03 | $17.43 | $18.62 | 4,168,900 | — | — |
| 2026-02-02 | $17.49 | $18.68 | 4,396,900 | — | — |
| 2026-01-30 | $17.23 | $18.40 | 5,626,300 | — | — |
| 2026-01-29 | $17.17 | $18.34 | 4,917,800 | — | — |
| 2026-01-28 | $16.69 | $17.83 | 5,644,000 | — | — |
| 2026-01-27 | $16.91 | $18.06 | 3,910,600 | — | — |
| 2026-01-26 | $16.61 | $17.74 | 2,962,200 | — | — |
| 2026-01-23 | $16.29 | $17.40 | 1,749,700 | — | — |
| 2026-01-22 | $15.94 | $17.03 | 3,862,400 | — | — |
| 2026-01-21 | $16.08 | $17.18 | 6,810,800 | — | — |
| 2026-01-20 | $16.15 | $17.25 | 4,847,200 | — | — |
| 2026-01-16 | $16.16 | $17.26 | 3,189,100 | — | — |
| 2026-01-15 | $16.33 | $17.44 | 2,221,800 | — | — |
| 2026-01-14 | $16.47 | $17.59 | 3,856,500 | — | — |
| 2026-01-13 | $16.01 | $17.10 | 2,729,600 | — | — |
| 2026-01-12 | $16.26 | $17.37 | 2,127,700 | — | — |
| 2026-01-09 | $16.31 | $17.42 | 3,253,600 | — | — |
| 2026-01-08 | $16.37 | $17.49 | 3,153,900 | — | — |
| 2026-01-07 | $15.90 | $16.98 | 1,653,200 | — | — |
| 2026-01-06 | $15.79 | $16.87 | 2,594,500 | — | — |
| 2026-01-05 | $15.69 | $16.76 | 2,475,200 | — | — |
| 2026-01-02 | $15.62 | $16.69 | 1,240,200 | — | — |