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
- 2014-05-16 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 | — | — | — | $17.11 | 10,892 |
| 2026-09-03 | — | — | — | $17.08 | 26,556 |
| 2026-09-02 | — | — | — | $17.06 | 43,179 |
| 2026-09-01 | — | — | — | $17.05 | 59,638 |
| 2026-08-31 | — | — | — | $17.04 | 16,542 |
| 2026-08-28 | — | — | — | $17.04 | 34,926 |
| 2026-08-27 | $17.04 | $17.04 | 487,300 | $17.04 | 32,472 |
| 2026-08-26 | $17.03 | $17.03 | 190,100 | $17.03 | 13,126 |
| 2026-08-25 | $17.03 | $17.03 | 332,400 | $17.01 | 19,582 |
| 2026-08-24 | $17.01 | $17.01 | 407,300 | $17.01 | 15,881 |
| 2026-08-21 | $17.01 | $17.01 | 739,300 | $16.97 | 31,391 |
| 2026-08-20 | $16.95 | $16.95 | 205,500 | $16.98 | 9,393 |
| 2026-08-19 | $16.99 | $16.99 | 257,900 | $16.99 | 15,028 |
| 2026-08-18 | $16.95 | $16.95 | 267,000 | $16.94 | 20,797 |
| 2026-08-17 | $16.92 | $16.92 | 297,200 | $16.97 | 14,012 |
| 2026-08-14 | $16.97 | $16.97 | 405,400 | $16.94 | 27,827 |
| 2026-08-13 | $16.92 | $16.92 | 358,000 | $16.93 | 22,286 |
| 2026-08-12 | $16.92 | $16.92 | 495,200 | $16.93 | 46,830 |
| 2026-08-11 | $16.92 | $16.92 | 952,400 | $16.93 | 57,055 |
| 2026-08-10 | $16.91 | $16.91 | 427,600 | $16.93 | 22,546 |
| 2026-08-07 | $16.93 | $16.93 | 2,722,700 | $16.91 | 21,483 |
| 2026-08-06 | $16.92 | $16.92 | 272,400 | $16.90 | 16,630 |
| 2026-08-05 | $16.90 | $16.90 | 400,400 | $16.89 | 9,313 |
| 2026-08-04 | $16.88 | $16.88 | 420,200 | $16.87 | 21,475 |
| 2026-08-03 | $16.87 | $16.87 | 437,700 | $16.88 | 22,841 |
| 2026-07-31 | $16.86 | $16.86 | 369,700 | $16.87 | 22,774 |
| 2026-07-30 | $16.85 | $16.85 | 398,100 | $16.86 | 30,098 |
| 2026-07-29 | $16.85 | $16.85 | 444,100 | $16.88 | 22,315 |
| 2026-07-28 | $16.89 | $16.89 | 257,600 | $16.90 | 31,271 |
| 2026-07-27 | $16.86 | $16.86 | 395,400 | $16.87 | 23,580 |
| 2026-07-24 | $16.86 | $16.86 | 652,200 | $16.90 | 57,884 |
| 2026-07-23 | $16.86 | $16.86 | 939,200 | $16.85 | 113,406 |
| 2026-07-22 | $16.81 | $16.81 | 690,100 | $16.87 | 95,970 |
| 2026-07-21 | $16.84 | $16.84 | 847,800 | $16.88 | 90,474 |
| 2026-07-20 | $16.81 | $16.81 | 939,900 | $16.93 | 111,613 |
| 2026-07-17 | $16.93 | $16.93 | 449,500 | — | — |
| 2026-07-16 | $16.97 | $16.97 | 317,500 | — | — |
| 2026-07-15 | $16.93 | $16.93 | 615,400 | — | — |
| 2026-07-14 | $16.92 | $16.92 | 544,600 | — | — |
| 2026-07-13 | $16.90 | $16.90 | 777,000 | — | — |
| 2026-07-10 | $16.93 | $16.93 | 868,300 | — | — |
| 2026-07-09 | $16.98 | $16.98 | 439,900 | — | — |
| 2026-07-08 | $17.00 | $17.00 | 448,100 | — | — |
| 2026-07-07 | $17.01 | $17.01 | 981,500 | — | — |
| 2026-07-06 | $17.00 | $17.00 | 597,000 | — | — |
| 2026-07-02 | $16.93 | $16.93 | 1,619,600 | — | — |
| 2026-07-01 | $16.98 | $16.98 | 1,320,000 | — | — |
| 2026-06-30 | $17.00 | $17.00 | 2,030,700 | — | — |
| 2026-06-29 | $17.06 | $17.06 | 3,127,600 | — | — |
| 2026-06-26 | $17.63 | $17.63 | 1,311,400 | — | — |
| 2026-06-25 | $17.39 | $17.39 | 310,500 | — | — |
| 2026-06-24 | $17.27 | $17.27 | 716,400 | — | — |
| 2026-06-23 | $16.97 | $16.97 | 676,300 | — | — |
| 2026-06-22 | $16.56 | $16.56 | 1,140,400 | — | — |
| 2026-06-18 | $16.58 | $16.58 | 952,900 | — | — |
| 2026-06-17 | $16.71 | $16.71 | 424,400 | — | — |
| 2026-06-16 | $16.69 | $16.69 | 340,500 | — | — |
| 2026-06-15 | $16.32 | $16.32 | 346,300 | — | — |
| 2026-06-12 | $16.64 | $16.64 | 230,200 | — | — |
| 2026-06-11 | $16.49 | $16.49 | 289,900 | — | — |
| 2026-06-10 | $16.37 | $16.37 | 341,200 | — | — |
| 2026-06-09 | $16.49 | $16.49 | 332,100 | — | — |
| 2026-06-08 | $16.29 | $16.29 | 227,100 | — | — |
| 2026-06-05 | $16.29 | $16.29 | 242,800 | — | — |
| 2026-06-04 | $16.37 | $16.37 | 409,800 | — | — |
| 2026-06-03 | $15.92 | $15.92 | 335,100 | — | — |
| 2026-06-02 | $15.58 | $15.58 | 814,800 | — | — |
| 2026-06-01 | $15.94 | $15.94 | 392,200 | — | — |
| 2026-05-29 | $16.06 | $16.06 | 531,200 | — | — |
| 2026-05-28 | $16.21 | $16.21 | 358,800 | — | — |
| 2026-05-27 | $16.26 | $16.26 | 322,300 | — | — |
| 2026-05-26 | $16.41 | $16.41 | 434,100 | — | — |
| 2026-05-22 | $16.37 | $16.37 | 277,600 | — | — |
| 2026-05-21 | $16.34 | $16.34 | 269,400 | — | — |
| 2026-05-20 | $16.55 | $16.55 | 476,500 | — | — |
| 2026-05-19 | $16.25 | $16.25 | 313,800 | — | — |
| 2026-05-18 | $16.26 | $16.26 | 371,900 | — | — |
| 2026-05-15 | $16.22 | $16.22 | 556,200 | — | — |
| 2026-05-14 | $16.51 | $16.51 | 386,600 | — | — |
| 2026-05-13 | $16.67 | $16.67 | 402,700 | — | — |
| 2026-05-12 | $16.48 | $16.48 | 272,300 | — | — |
| 2026-05-11 | $16.52 | $16.52 | 410,500 | — | — |
| 2026-05-08 | $17.01 | $17.01 | 237,600 | — | — |
| 2026-05-07 | $17.02 | $17.02 | 346,800 | — | — |
| 2026-05-06 | $16.94 | $16.94 | 313,100 | — | — |
| 2026-05-05 | $16.73 | $16.73 | 263,400 | — | — |
| 2026-05-04 | $16.91 | $16.91 | 257,600 | — | — |
| 2026-05-01 | $16.79 | $16.79 | 299,300 | — | — |
| 2026-04-30 | $16.74 | $16.74 | 264,000 | — | — |
| 2026-04-29 | $16.67 | $16.67 | 297,600 | — | — |
| 2026-04-28 | $16.76 | $16.76 | 318,000 | — | — |
| 2026-04-27 | $16.81 | $16.81 | 255,600 | — | — |
| 2026-04-24 | $16.46 | $16.46 | 277,400 | — | — |
| 2026-04-23 | $16.31 | $16.31 | 300,100 | — | — |
| 2026-04-22 | $16.57 | $16.57 | 445,000 | — | — |
| 2026-04-21 | $16.62 | $16.62 | 479,100 | — | — |
| 2026-04-20 | $16.72 | $16.72 | 471,500 | — | — |
| 2026-04-17 | $17.23 | $17.23 | 436,200 | — | — |
| 2026-04-16 | $16.78 | $16.78 | 526,700 | — | — |
| 2026-04-15 | $16.64 | $16.64 | 349,300 | — | — |
| 2026-04-14 | $16.60 | $16.60 | 489,400 | — | — |
| 2026-04-13 | $16.50 | $16.50 | 280,000 | — | — |
| 2026-04-10 | $16.35 | $16.35 | 361,600 | — | — |
| 2026-04-09 | $16.55 | $16.55 | 301,700 | — | — |
| 2026-04-08 | $16.60 | $16.60 | 285,400 | — | — |
| 2026-04-07 | $16.56 | $16.56 | 422,600 | — | — |
| 2026-04-06 | $16.10 | $16.10 | 522,100 | — | — |
| 2026-04-02 | $16.02 | $16.02 | 508,800 | — | — |
| 2026-04-01 | $15.84 | $15.84 | 677,000 | — | — |
| 2026-03-31 | $16.23 | $16.23 | 816,200 | — | — |
| 2026-03-30 | $15.26 | $15.26 | 570,300 | — | — |
| 2026-03-27 | $15.08 | $15.08 | 574,100 | — | — |
| 2026-03-26 | $15.19 | $15.19 | 387,500 | — | — |
| 2026-03-25 | $15.29 | $15.29 | 550,800 | — | — |
| 2026-03-24 | $14.90 | $14.90 | 626,400 | — | — |
| 2026-03-23 | $14.75 | $14.75 | 888,700 | — | — |
| 2026-03-20 | $14.33 | $14.33 | 1,486,900 | — | — |
| 2026-03-19 | $14.01 | $14.01 | 788,900 | — | — |
| 2026-03-18 | $13.83 | $13.83 | 538,400 | — | — |
| 2026-03-17 | $13.92 | $13.92 | 404,300 | — | — |
| 2026-03-16 | $13.93 | $13.93 | 499,400 | — | — |
| 2026-03-13 | $13.78 | $13.78 | 579,400 | — | — |
| 2026-03-12 | $13.89 | $13.89 | 674,200 | — | — |
| 2026-03-11 | $13.81 | $13.81 | 523,800 | — | — |
| 2026-03-10 | $14.03 | $14.03 | 501,100 | — | — |
| 2026-03-09 | $14.00 | $14.00 | 1,205,300 | — | — |
| 2026-03-06 | $13.57 | $13.57 | 1,178,200 | — | — |
| 2026-03-05 | $13.58 | $13.58 | 1,623,100 | — | — |
| 2026-03-04 | $13.67 | $13.67 | 1,429,900 | — | — |
| 2026-03-03 | $13.96 | $13.96 | 4,390,000 | — | — |
| 2026-03-02 | $18.95 | $18.95 | 765,200 | — | — |
| 2026-02-27 | $18.25 | $18.25 | 1,354,400 | — | — |
| 2026-02-26 | $18.19 | $18.19 | 606,900 | — | — |
| 2026-02-25 | $19.06 | $19.06 | 563,500 | — | — |
| 2026-02-24 | $19.06 | $19.06 | 384,100 | — | — |
| 2026-02-23 | $19.26 | $19.26 | 433,400 | — | — |
| 2026-02-20 | $19.66 | $19.66 | 630,800 | — | — |
| 2026-02-19 | $19.43 | $19.43 | 285,700 | — | — |
| 2026-02-18 | $19.17 | $19.17 | 436,900 | — | — |
| 2026-02-17 | $18.81 | $18.81 | 733,300 | — | — |
| 2026-02-13 | $19.53 | $19.53 | 395,000 | — | — |
| 2026-02-12 | $19.40 | $19.40 | 294,700 | — | — |
| 2026-02-11 | $19.51 | $19.51 | 422,300 | — | — |
| 2026-02-10 | $19.40 | $19.40 | 284,400 | — | — |
| 2026-02-09 | $19.50 | $19.50 | 548,200 | — | — |
| 2026-02-06 | $20.48 | $20.48 | 778,400 | — | — |
| 2026-02-05 | $19.58 | $19.58 | 352,100 | — | — |
| 2026-02-04 | $20.09 | $20.09 | 498,700 | — | — |
| 2026-02-03 | $19.99 | $19.99 | 292,700 | — | — |
| 2026-02-02 | $19.83 | $19.83 | 319,100 | — | — |
| 2026-01-30 | $18.94 | $18.94 | 328,900 | — | — |
| 2026-01-29 | $19.18 | $19.18 | 224,100 | — | — |
| 2026-01-28 | $19.03 | $19.03 | 402,200 | — | — |
| 2026-01-27 | $19.82 | $19.82 | 263,800 | — | — |
| 2026-01-26 | $19.75 | $19.75 | 304,800 | — | — |
| 2026-01-23 | $20.24 | $20.24 | 552,200 | — | — |
| 2026-01-22 | $20.74 | $20.74 | 339,900 | — | — |
| 2026-01-21 | $20.37 | $20.37 | 360,000 | — | — |
| 2026-01-20 | $20.42 | $20.42 | 298,500 | — | — |
| 2026-01-16 | $20.01 | $20.01 | 266,500 | — | — |
| 2026-01-15 | $20.11 | $20.11 | 251,300 | — | — |
| 2026-01-14 | $20.61 | $20.61 | 306,900 | — | — |
| 2026-01-13 | $20.33 | $20.33 | 386,200 | — | — |
| 2026-01-12 | $19.65 | $19.65 | 498,700 | — | — |
| 2026-01-09 | $19.04 | $19.04 | 250,300 | — | — |
| 2026-01-08 | $19.02 | $19.02 | 290,700 | — | — |
| 2026-01-07 | $18.88 | $18.88 | 648,100 | — | — |
| 2026-01-06 | $18.30 | $18.30 | 500,700 | — | — |
| 2026-01-05 | $18.42 | $18.42 | 617,600 | — | — |
| 2026-01-02 | $18.15 | $18.15 | 548,200 | — | — |