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 — 2026
| 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 |
| 2026-04-06 | $20.93 | $23.92 | 3,400 |
| 2026-04-02 | $20.76 | $23.73 | 7,200 |
| 2026-04-01 | $21.30 | $24.35 | 1,800 |
| 2026-03-31 | $21.44 | $24.51 | 3,800 |
| 2026-03-30 | $20.50 | $23.43 | 2,000 |
| 2026-03-27 | $21.15 | $24.18 | 1,700 |
| 2026-03-26 | $21.00 | $24.00 | 7,100 |
| 2026-03-25 | $20.64 | $23.59 | 108,500 |
| 2026-03-24 | $21.83 | $24.95 | 7,200 |
| 2026-03-23 | $21.23 | $24.27 | 3,700 |
| 2026-03-20 | $20.55 | $23.49 | 503,300 |
| 2026-03-19 | $20.85 | $23.83 | 19,000 |
| 2026-03-18 | $21.06 | $24.07 | 304,400 |
| 2026-03-17 | $20.97 | $23.97 | 2,100 |
| 2026-03-16 | $22.00 | $25.15 | 3,000 |
| 2026-03-13 | $21.96 | $25.10 | 111,100 |
| 2026-03-12 | $23.03 | $26.32 | 600 |
| 2026-03-11 | $22.33 | $25.52 | 1,700 |
| 2026-03-10 | $22.10 | $25.26 | 6,200 |
| 2026-03-09 | $22.78 | $26.04 | 5,100 |
| 2026-03-06 | $22.29 | $25.48 | 2,800 |
| 2026-03-05 | $23.10 | $26.40 | 15,600 |
| 2026-03-04 | $21.90 | $25.03 | 600 |
| 2026-03-03 | $23.05 | $26.35 | 11,800 |
| 2026-03-02 | $23.40 | $26.75 | 5,100 |
| 2026-02-27 | $23.83 | $27.24 | 3,400 |
| 2026-02-26 | $23.29 | $26.62 | 1,300 |
| 2026-02-25 | $23.11 | $26.42 | 1,084,400 |
| 2026-02-24 | $23.92 | $27.34 | 7,800 |
| 2026-02-23 | $23.90 | $27.32 | 4,600 |
| 2026-02-20 | $23.81 | $27.22 | 3,600 |
| 2026-02-19 | $24.30 | $27.78 | 4,200 |
| 2026-02-18 | $23.98 | $27.41 | 8,700 |
| 2026-02-17 | $24.56 | $28.07 | 9,600 |
| 2026-02-13 | $24.63 | $28.15 | 8,600 |
| 2026-02-12 | $23.96 | $27.39 | 83,000 |
| 2026-02-11 | $24.56 | $28.07 | 3,600 |
| 2026-02-10 | $23.85 | $27.26 | 2,600 |
| 2026-02-09 | $24.54 | $28.05 | 111,400 |
| 2026-02-06 | $24.64 | $28.16 | 3,600 |
| 2026-02-05 | $24.41 | $27.90 | 3,700 |
| 2026-02-04 | $24.16 | $27.62 | 6,100 |
| 2026-02-03 | $23.35 | $26.69 | 141,800 |
| 2026-02-02 | $23.15 | $26.46 | 137,100 |
| 2026-01-30 | $22.49 | $25.71 | 3,500 |
| 2026-01-29 | $22.40 | $25.60 | 1,000 |
| 2026-01-28 | $22.75 | $26.00 | 209,600 |
| 2026-01-27 | $23.38 | $26.72 | 1,400 |
| 2026-01-26 | $22.56 | $25.79 | 3,800 |
| 2026-01-23 | $23.18 | $26.50 | 5,700 |
| 2026-01-22 | $22.73 | $25.98 | 9,100 |
| 2026-01-21 | $23.14 | $26.45 | 3,700 |
| 2026-01-20 | $22.70 | $25.95 | 23,100 |
| 2026-01-16 | $23.68 | $27.07 | 5,000 |
| 2026-01-15 | $23.27 | $26.60 | 6,100 |
| 2026-01-14 | $23.08 | $26.38 | 14,400 |
| 2026-01-13 | $22.88 | $26.15 | 9,300 |
| 2026-01-12 | $22.25 | $25.43 | 9,700 |
| 2026-01-09 | $21.95 | $25.09 | 9,300 |
| 2026-01-08 | $21.11 | $24.13 | 81,100 |
| 2026-01-07 | $21.35 | $24.40 | 3,000 |
| 2026-01-06 | $21.71 | $24.82 | 3,300 |
| 2026-01-05 | $21.49 | $24.56 | 642,900 |
| 2026-01-02 | $21.74 | $24.85 | 12,500 |