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
- 2010-10-15 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 | — | — | — | $18.47 | 5,576 |
| 2026-09-03 | — | — | — | $18.53 | 8,072 |
| 2026-09-02 | — | — | — | $18.41 | 9,273 |
| 2026-09-01 | — | — | — | $18.44 | 9,123 |
| 2026-08-31 | — | — | — | $18.55 | 10,910 |
| 2026-08-28 | — | — | — | $18.39 | 14,079 |
| 2026-08-27 | $18.29 | $26.71 | 167,000 | $18.36 | 7,365 |
| 2026-08-26 | $18.44 | $26.93 | 166,000 | $18.35 | 14,736 |
| 2026-08-25 | $18.40 | $26.87 | 185,400 | $18.65 | 10,029 |
| 2026-08-24 | $18.54 | $27.08 | 348,100 | $18.19 | 14,754 |
| 2026-08-21 | $18.12 | $26.47 | 194,400 | $18.57 | 12,440 |
| 2026-08-20 | $18.32 | $26.76 | 426,600 | $18.26 | 24,519 |
| 2026-08-19 | $18.29 | $26.71 | 299,800 | $17.77 | 22,256 |
| 2026-08-18 | $17.68 | $25.82 | 251,400 | $18.01 | 6,941 |
| 2026-08-17 | $17.79 | $25.98 | 209,300 | $17.98 | 9,359 |
| 2026-08-14 | $18.05 | $26.28 | 101,600 | $18.27 | 3,820 |
| 2026-08-13 | $18.19 | $26.48 | 232,000 | $17.98 | 14,662 |
| 2026-08-12 | $17.95 | $26.13 | 241,900 | $18.05 | 8,766 |
| 2026-08-11 | $18.03 | $26.25 | 134,900 | $18.26 | 7,210 |
| 2026-08-10 | $18.07 | $26.30 | 218,000 | $18.14 | 12,496 |
| 2026-08-07 | $18.12 | $26.38 | 196,300 | $17.88 | 15,302 |
| 2026-08-06 | $17.92 | $26.09 | 141,300 | $17.98 | 7,658 |
| 2026-08-05 | $17.92 | $26.09 | 219,100 | $18.03 | 16,786 |
| 2026-08-04 | $17.85 | $25.98 | 257,100 | $17.71 | 18,502 |
| 2026-08-03 | $17.67 | $25.72 | 177,600 | $18.04 | 9,556 |
| 2026-07-31 | $17.77 | $25.87 | 271,500 | $17.56 | 12,227 |
| 2026-07-30 | $17.58 | $25.59 | 354,500 | $18.02 | 29,818 |
| 2026-07-29 | $18.46 | $26.87 | 308,900 | $17.79 | 16,936 |
| 2026-07-28 | $18.05 | $26.28 | 161,000 | $18.34 | 8,790 |
| 2026-07-27 | $18.05 | $26.28 | 193,700 | $18.09 | 14,386 |
| 2026-07-24 | $17.79 | $25.90 | 253,400 | $17.59 | 13,719 |
| 2026-07-23 | $17.56 | $25.56 | 233,900 | $17.75 | 9,323 |
| 2026-07-22 | $17.85 | $25.98 | 228,800 | $17.94 | 13,325 |
| 2026-07-21 | $17.89 | $26.04 | 170,700 | $17.81 | 11,617 |
| 2026-07-20 | $17.82 | $25.94 | 174,400 | $17.77 | 7,908 |
| 2026-07-17 | $17.80 | $25.91 | 175,400 | — | — |
| 2026-07-16 | $17.76 | $25.85 | 203,400 | — | — |
| 2026-07-15 | $17.62 | $25.65 | 274,100 | — | — |
| 2026-07-14 | $17.87 | $26.01 | 395,100 | — | — |
| 2026-07-13 | $18.05 | $26.28 | 163,500 | — | — |
| 2026-07-10 | $18.36 | $26.73 | 168,900 | — | — |
| 2026-07-09 | $18.30 | $26.64 | 212,600 | — | — |
| 2026-07-08 | $18.04 | $26.26 | 212,300 | — | — |
| 2026-07-07 | $17.78 | $25.88 | 207,800 | — | — |
| 2026-07-06 | $18.23 | $26.54 | 136,900 | — | — |
| 2026-07-02 | $18.20 | $26.49 | 183,900 | — | — |
| 2026-07-01 | $18.44 | $26.84 | 236,200 | — | — |
| 2026-06-30 | $17.92 | $26.09 | 241,000 | — | — |
| 2026-06-29 | $17.82 | $25.94 | 308,600 | — | — |
| 2026-06-26 | $17.76 | $25.85 | 919,000 | — | — |
| 2026-06-25 | $17.32 | $25.21 | 280,500 | — | — |
| 2026-06-24 | $17.63 | $25.66 | 196,700 | — | — |
| 2026-06-23 | $17.67 | $25.72 | 473,400 | — | — |
| 2026-06-22 | $17.46 | $25.42 | 242,700 | — | — |
| 2026-06-18 | $17.49 | $25.46 | 300,800 | — | — |
| 2026-06-17 | $17.56 | $25.56 | 225,400 | — | — |
| 2026-06-16 | $17.68 | $25.74 | 211,900 | — | — |
| 2026-06-15 | $17.66 | $25.71 | 191,200 | — | — |
| 2026-06-12 | $17.72 | $25.80 | 149,000 | — | — |
| 2026-06-11 | $17.62 | $25.65 | 186,600 | — | — |
| 2026-06-10 | $17.98 | $26.17 | 177,300 | — | — |
| 2026-06-09 | $17.83 | $25.96 | 229,500 | — | — |
| 2026-06-08 | $17.69 | $25.75 | 157,200 | — | — |
| 2026-06-05 | $17.67 | $25.72 | 284,100 | — | — |
| 2026-06-04 | $17.47 | $25.43 | 484,900 | — | — |
| 2026-06-03 | $17.17 | $24.99 | 361,800 | — | — |
| 2026-06-02 | $17.71 | $25.78 | 315,300 | — | — |
| 2026-06-01 | $17.72 | $25.80 | 459,300 | — | — |
| 2026-05-29 | $18.24 | $26.55 | 448,400 | — | — |
| 2026-05-28 | $17.47 | $25.43 | 290,900 | — | — |
| 2026-05-27 | $17.34 | $25.24 | 262,300 | — | — |
| 2026-05-26 | $17.52 | $25.50 | 343,000 | — | — |
| 2026-05-22 | $17.46 | $25.42 | 280,100 | — | — |
| 2026-05-21 | $16.96 | $24.69 | 138,300 | — | — |
| 2026-05-20 | $16.88 | $24.57 | 209,300 | — | — |
| 2026-05-19 | $16.62 | $24.19 | 201,900 | — | — |
| 2026-05-18 | $17.02 | $24.78 | 281,000 | — | — |
| 2026-05-15 | $16.60 | $24.08 | 196,100 | — | — |
| 2026-05-14 | $16.92 | $24.54 | 247,100 | — | — |
| 2026-05-13 | $16.87 | $24.47 | 218,700 | — | — |
| 2026-05-12 | $16.96 | $24.60 | 250,400 | — | — |
| 2026-05-11 | $17.12 | $24.83 | 231,700 | — | — |
| 2026-05-08 | $17.30 | $25.09 | 224,100 | — | — |
| 2026-05-07 | $17.10 | $24.80 | 305,100 | — | — |
| 2026-05-06 | $16.80 | $24.37 | 430,600 | — | — |
| 2026-05-05 | $17.06 | $24.74 | 368,900 | — | — |
| 2026-05-04 | $17.06 | $24.74 | 336,600 | — | — |
| 2026-05-01 | $17.12 | $24.83 | 271,500 | — | — |
| 2026-04-30 | $17.24 | $25.01 | 206,600 | — | — |
| 2026-04-29 | $17.10 | $24.80 | 475,000 | — | — |
| 2026-04-28 | $17.22 | $24.98 | 960,500 | — | — |
| 2026-04-27 | $17.10 | $24.80 | 181,700 | — | — |
| 2026-04-24 | $17.19 | $24.93 | 253,700 | — | — |
| 2026-04-23 | $17.28 | $25.06 | 192,800 | — | — |
| 2026-04-22 | $17.14 | $24.86 | 227,400 | — | — |
| 2026-04-21 | $17.14 | $24.86 | 218,000 | — | — |
| 2026-04-20 | $17.36 | $25.18 | 233,900 | — | — |
| 2026-04-17 | $17.40 | $25.24 | 228,400 | — | — |
| 2026-04-16 | $17.21 | $24.96 | 186,100 | — | — |
| 2026-04-15 | $17.23 | $24.99 | 140,200 | — | — |
| 2026-04-14 | $17.25 | $25.02 | 170,300 | — | — |
| 2026-04-13 | $17.16 | $24.89 | 122,000 | — | — |
| 2026-04-10 | $16.82 | $24.40 | 233,400 | — | — |
| 2026-04-09 | $17.28 | $25.06 | 231,300 | — | — |
| 2026-04-08 | $16.88 | $24.48 | 182,400 | — | — |
| 2026-04-07 | $16.62 | $24.11 | 200,300 | — | — |
| 2026-04-06 | $16.59 | $24.06 | 190,100 | — | — |
| 2026-04-02 | $16.76 | $24.31 | 266,900 | — | — |
| 2026-04-01 | $16.64 | $24.14 | 193,100 | — | — |
| 2026-03-31 | $16.92 | $24.54 | 265,800 | — | — |
| 2026-03-30 | $16.81 | $24.38 | 221,700 | — | — |
| 2026-03-27 | $16.67 | $24.18 | 246,100 | — | — |
| 2026-03-26 | $16.77 | $24.32 | 291,900 | — | — |
| 2026-03-25 | $16.69 | $24.21 | 311,700 | — | — |
| 2026-03-24 | $16.41 | $23.80 | 238,100 | — | — |
| 2026-03-23 | $16.26 | $23.58 | 296,900 | — | — |
| 2026-03-20 | $15.73 | $22.82 | 330,700 | — | — |
| 2026-03-19 | $15.73 | $22.82 | 284,200 | — | — |
| 2026-03-18 | $15.76 | $22.86 | 368,600 | — | — |
| 2026-03-17 | $16.17 | $23.45 | 210,200 | — | — |
| 2026-03-16 | $16.21 | $23.51 | 237,400 | — | — |
| 2026-03-13 | $16.25 | $23.48 | 410,800 | — | — |
| 2026-03-12 | $16.06 | $23.21 | 331,400 | — | — |
| 2026-03-11 | $16.14 | $23.32 | 444,300 | — | — |
| 2026-03-10 | $16.50 | $23.84 | 434,000 | — | — |
| 2026-03-09 | $16.17 | $23.37 | 352,100 | — | — |
| 2026-03-06 | $17.01 | $24.58 | 343,400 | — | — |
| 2026-03-05 | $16.55 | $23.92 | 151,100 | — | — |
| 2026-03-04 | $16.85 | $24.35 | 222,800 | — | — |
| 2026-03-03 | $16.85 | $24.35 | 193,000 | — | — |
| 2026-03-02 | $17.17 | $24.81 | 161,300 | — | — |
| 2026-02-27 | $17.03 | $24.61 | 156,000 | — | — |
| 2026-02-26 | $17.18 | $24.83 | 194,400 | — | — |
| 2026-02-25 | $16.93 | $24.47 | 231,200 | — | — |
| 2026-02-24 | $16.59 | $23.97 | 183,500 | — | — |
| 2026-02-23 | $16.67 | $24.09 | 290,500 | — | — |
| 2026-02-20 | $17.06 | $24.65 | 227,400 | — | — |
| 2026-02-19 | $17.20 | $24.86 | 207,600 | — | — |
| 2026-02-18 | $17.28 | $24.97 | 336,200 | — | — |
| 2026-02-17 | $17.91 | $25.88 | 281,500 | — | — |
| 2026-02-13 | $17.67 | $25.53 | 367,200 | — | — |
| 2026-02-12 | $17.53 | $25.33 | 330,600 | — | — |
| 2026-02-11 | $17.64 | $25.49 | 161,300 | — | — |
| 2026-02-10 | $17.47 | $25.25 | 128,800 | — | — |
| 2026-02-09 | $17.36 | $25.09 | 124,800 | — | — |
| 2026-02-06 | $17.74 | $25.64 | 159,200 | — | — |
| 2026-02-05 | $17.66 | $25.52 | 136,500 | — | — |
| 2026-02-04 | $17.71 | $25.59 | 196,300 | — | — |
| 2026-02-03 | $17.65 | $25.51 | 251,500 | — | — |
| 2026-02-02 | $17.82 | $25.75 | 221,200 | — | — |
| 2026-01-30 | $17.88 | $25.84 | 179,600 | — | — |
| 2026-01-29 | $17.88 | $25.84 | 307,700 | — | — |
| 2026-01-28 | $17.26 | $24.94 | 208,300 | — | — |
| 2026-01-27 | $17.27 | $24.96 | 120,200 | — | — |
| 2026-01-26 | $17.34 | $25.06 | 187,900 | — | — |
| 2026-01-23 | $17.32 | $25.03 | 146,500 | — | — |
| 2026-01-22 | $17.40 | $25.14 | 130,400 | — | — |
| 2026-01-21 | $17.30 | $25.00 | 150,100 | — | — |
| 2026-01-20 | $17.27 | $24.96 | 168,800 | — | — |
| 2026-01-16 | $17.37 | $25.10 | 286,700 | — | — |
| 2026-01-15 | $17.70 | $25.58 | 259,500 | — | — |
| 2026-01-14 | $17.72 | $25.61 | 215,000 | — | — |
| 2026-01-13 | $17.53 | $25.33 | 254,100 | — | — |
| 2026-01-12 | $17.78 | $25.69 | 138,200 | — | — |
| 2026-01-09 | $17.72 | $25.61 | 163,600 | — | — |
| 2026-01-08 | $17.84 | $25.78 | 147,800 | — | — |
| 2026-01-07 | $17.68 | $25.55 | 130,900 | — | — |
| 2026-01-06 | $17.74 | $25.64 | 161,400 | — | — |
| 2026-01-05 | $18.07 | $26.11 | 160,300 | — | — |
| 2026-01-02 | $18.04 | $26.07 | 206,000 | — | — |