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
- 2009-02-13 to 2026-08-27
- 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $19.35 | $22.12 | 2,100 |
| 2026-08-26 | $19.16 | $21.90 | 3,900 |
| 2026-08-25 | $19.00 | $21.72 | 4,200 |
| 2026-08-24 | $19.51 | $22.30 | 15,100 |
| 2026-08-21 | $19.12 | $21.86 | 70,200 |
| 2026-08-20 | $19.20 | $21.95 | 5,500 |
| 2026-08-19 | $18.70 | $21.38 | 161,000 |
| 2026-08-18 | $18.80 | $21.49 | 2,700 |
| 2026-08-17 | $19.04 | $21.76 | 9,200 |
| 2026-08-14 | $18.86 | $21.56 | 6,800 |
| 2026-08-13 | $18.87 | $21.57 | 170,200 |
| 2026-08-12 | $18.99 | $21.71 | 800 |
| 2026-08-11 | $18.92 | $21.63 | 205,300 |
| 2026-08-10 | $18.75 | $21.43 | 6,200 |
| 2026-08-07 | $19.03 | $21.75 | 196,200 |
| 2026-08-06 | $19.03 | $21.75 | 326,700 |
| 2026-08-05 | $18.73 | $21.41 | 3,500 |
| 2026-08-04 | $18.78 | $21.47 | 12,500 |
| 2026-08-03 | $18.80 | $21.49 | 7,900 |
| 2026-07-31 | $18.88 | $21.58 | 3,300 |
| 2026-07-30 | $19.19 | $21.94 | 3,500 |
| 2026-07-29 | $19.00 | $21.72 | 205,800 |
| 2026-07-28 | $17.94 | $20.51 | 16,700 |
| 2026-07-27 | $18.10 | $20.69 | 11,400 |
| 2026-07-24 | $17.94 | $20.51 | 400 |
| 2026-07-23 | $17.92 | $20.48 | 5,000 |
| 2026-07-22 | $18.10 | $20.69 | 1,400 |
| 2026-07-21 | $17.94 | $20.51 | 23,800 |
| 2026-07-20 | $17.90 | $20.46 | 17,400 |
| 2026-07-17 | $17.84 | $20.39 | 4,400 |
| 2026-07-16 | $17.88 | $20.44 | 4,100 |
| 2026-07-15 | $17.55 | $20.06 | 6,800 |
| 2026-07-14 | $17.58 | $20.09 | 7,000 |
| 2026-07-13 | $17.70 | $20.23 | 429,800 |
| 2026-07-10 | $17.32 | $19.80 | 604,100 |
| 2026-07-09 | $17.58 | $20.09 | 7,900 |
| 2026-07-08 | $17.64 | $20.16 | 2,900 |
| 2026-07-07 | $17.98 | $20.55 | 3,900 |
| 2026-07-06 | $18.10 | $20.69 | 35,700 |
| 2026-07-02 | $17.20 | $19.66 | 7,600 |
| 2026-07-01 | $16.98 | $19.41 | 12,200 |
| 2026-06-30 | $16.99 | $19.42 | 6,100 |
| 2026-06-29 | $17.20 | $19.66 | 8,000 |
| 2026-06-26 | $17.31 | $19.79 | 13,400 |
| 2026-06-25 | $16.60 | $18.97 | 18,200 |
| 2026-06-24 | $16.74 | $19.13 | 24,600 |
| 2026-06-23 | $17.46 | $19.96 | 3,500 |
| 2026-06-22 | $17.04 | $19.48 | 160,800 |
| 2026-06-18 | $17.50 | $20.00 | 2,800 |
| 2026-06-17 | $17.77 | $20.31 | 8,900 |
| 2026-06-16 | $17.72 | $20.25 | 829,600 |
| 2026-06-15 | $18.05 | $20.63 | 22,600 |
| 2026-06-12 | $17.83 | $20.38 | 42,000 |
| 2026-06-11 | $17.83 | $20.38 | 116,400 |
| 2026-06-10 | $17.30 | $19.77 | 13,900 |
| 2026-06-09 | $17.50 | $20.00 | 12,600 |
| 2026-06-08 | $17.90 | $20.46 | 4,900 |
| 2026-06-05 | $17.70 | $20.23 | 24,400 |
| 2026-06-04 | $18.94 | $21.65 | 13,300 |
| 2026-06-03 | $18.28 | $20.89 | 7,900 |
| 2026-06-02 | $18.51 | $21.16 | 3,814,400 |
| 2026-06-01 | $19.09 | $21.82 | 2,500 |
| 2026-05-29 | $19.09 | $21.82 | 1,855,200 |
| 2026-05-28 | $19.46 | $22.24 | 8,900 |
| 2026-05-27 | $19.00 | $21.72 | 4,600 |
| 2026-05-26 | $19.03 | $21.75 | 7,600 |
| 2026-05-22 | $19.50 | $22.29 | 36,600 |
| 2026-05-21 | $18.92 | $21.63 | 6,800 |
| 2026-05-20 | $19.40 | $22.18 | 2,300 |
| 2026-05-19 | $18.40 | $21.03 | 5,800 |
| 2026-05-18 | $19.73 | $22.55 | 7,900 |
| 2026-05-15 | $19.33 | $22.10 | 3,800 |
| 2026-05-14 | $19.16 | $21.90 | 4,900 |
| 2026-05-13 | $18.81 | $21.50 | 6,500 |
| 2026-05-12 | $18.51 | $21.16 | 29,900 |
| 2026-05-11 | $18.82 | $21.51 | 7,500 |
| 2026-05-08 | $19.02 | $21.74 | 8,700 |
| 2026-05-07 | $19.19 | $21.94 | 412,100 |
| 2026-05-06 | $19.59 | $22.39 | 4,900 |
| 2026-05-05 | $18.98 | $21.70 | 2,400 |
| 2026-05-04 | $18.94 | $21.65 | 2,600 |
| 2026-05-01 | $19.14 | $21.88 | 3,800 |
| 2026-04-30 | $19.35 | $22.12 | 14,700 |
| 2026-04-29 | $19.05 | $21.78 | 2,700 |
| 2026-04-28 | $19.32 | $22.08 | 3,500 |
| 2026-04-27 | $19.63 | $22.44 | 2,500 |
| 2026-04-24 | $19.33 | $22.10 | 11,100 |
| 2026-04-23 | $20.15 | $23.03 | 7,100 |
| 2026-04-22 | $21.00 | $24.00 | 495,300 |
| 2026-04-21 | $20.49 | $23.42 | 3,900 |
| 2026-04-20 | $21.49 | $24.56 | 4,020,900 |
| 2026-04-17 | $20.80 | $23.78 | 5,100 |
| 2026-04-16 | $21.00 | $24.00 | 609,800 |
| 2026-04-15 | $20.30 | $23.20 | 185,800 |
| 2026-04-14 | $20.90 | $23.89 | 30,500 |
| 2026-04-13 | $20.64 | $23.59 | 6,000 |
| 2026-04-10 | $21.49 | $24.56 | 7,000 |
| 2026-04-09 | $21.41 | $24.47 | 11,100 |
| 2026-04-08 | $21.50 | $24.58 | 8,300 |
| 2026-04-07 | $20.12 | $23.00 | 1,500 |