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
- 2007-03-19 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 | — | — | — | $14.58 | 180,763 |
| 2026-09-03 | — | — | — | $14.65 | 290,031 |
| 2026-09-02 | — | — | — | $14.20 | 244,051 |
| 2026-09-01 | — | — | — | $14.23 | 353,396 |
| 2026-08-31 | — | — | — | $14.61 | 249,226 |
| 2026-08-28 | — | — | — | $15.83 | 330,937 |
| 2026-08-27 | $15.74 | $15.74 | 4,547,100 | $15.74 | 231,428 |
| 2026-08-26 | $15.70 | $15.70 | 6,655,900 | $16.13 | 293,684 |
| 2026-08-25 | $15.97 | $15.97 | 8,289,700 | $15.05 | 404,533 |
| 2026-08-24 | $14.88 | $14.88 | 5,934,100 | $15.11 | 266,531 |
| 2026-08-21 | $15.14 | $15.14 | 11,314,800 | $14.62 | 667,153 |
| 2026-08-20 | $13.90 | $13.90 | 7,666,600 | $14.64 | 359,077 |
| 2026-08-19 | $14.85 | $14.85 | 6,972,700 | $14.55 | 316,090 |
| 2026-08-18 | $14.09 | $14.09 | 6,188,200 | $14.22 | 280,194 |
| 2026-08-17 | $14.79 | $14.79 | 5,272,200 | $15.14 | 260,720 |
| 2026-08-14 | $15.10 | $15.10 | 7,996,600 | $14.73 | 554,860 |
| 2026-08-13 | $14.58 | $14.58 | 5,833,100 | $14.53 | 309,562 |
| 2026-08-12 | $14.47 | $14.47 | 5,137,500 | $15.12 | 258,830 |
| 2026-08-11 | $14.78 | $14.78 | 5,779,600 | $14.25 | 276,305 |
| 2026-08-10 | $14.29 | $14.29 | 6,902,000 | $14.16 | 340,637 |
| 2026-08-07 | $14.14 | $14.14 | 12,357,500 | $13.74 | 557,265 |
| 2026-08-06 | $12.90 | $12.90 | 8,279,300 | $12.03 | 518,545 |
| 2026-08-05 | $12.44 | $12.44 | 10,137,000 | $13.19 | 628,557 |
| 2026-08-04 | $12.86 | $12.86 | 8,929,100 | $12.53 | 483,751 |
| 2026-08-03 | $12.15 | $12.15 | 5,732,000 | $11.52 | 321,741 |
| 2026-07-31 | $11.44 | $11.44 | 7,567,400 | $12.22 | 321,767 |
| 2026-07-30 | $11.71 | $11.71 | 5,555,500 | $11.14 | 329,178 |
| 2026-07-29 | $10.74 | $10.74 | 7,742,000 | $11.41 | 514,786 |
| 2026-07-28 | $11.33 | $11.33 | 6,830,500 | $11.58 | 400,278 |
| 2026-07-27 | $11.71 | $11.71 | 4,402,900 | $11.57 | 283,788 |
| 2026-07-24 | $11.30 | $11.30 | 6,339,400 | $12.08 | 343,911 |
| 2026-07-23 | $12.01 | $12.01 | 5,392,800 | $12.13 | 265,317 |
| 2026-07-22 | $12.31 | $12.31 | 5,962,100 | $12.36 | 350,969 |
| 2026-07-21 | $12.35 | $12.35 | 6,300,200 | $12.00 | 385,538 |
| 2026-07-20 | $11.74 | $11.74 | 6,299,300 | $11.49 | 329,927 |
| 2026-07-17 | $11.49 | $11.49 | 8,632,200 | — | — |
| 2026-07-16 | $11.67 | $11.67 | 12,372,200 | — | — |
| 2026-07-15 | $12.67 | $12.67 | 6,853,100 | — | — |
| 2026-07-14 | $13.23 | $13.23 | 5,051,900 | — | — |
| 2026-07-13 | $13.05 | $13.05 | 7,524,800 | — | — |
| 2026-07-10 | $13.58 | $13.58 | 7,074,500 | — | — |
| 2026-07-09 | $13.49 | $13.49 | 6,312,100 | — | — |
| 2026-07-08 | $13.14 | $13.14 | 6,299,900 | — | — |
| 2026-07-07 | $12.86 | $12.86 | 8,475,700 | — | — |
| 2026-07-06 | $13.77 | $13.77 | 4,741,400 | — | — |
| 2026-07-02 | $13.81 | $13.81 | 8,075,000 | — | — |
| 2026-07-01 | $14.22 | $14.22 | 5,719,100 | — | — |
| 2026-06-30 | $14.50 | $14.50 | 4,874,600 | — | — |
| 2026-06-29 | $14.59 | $14.59 | 7,916,000 | — | — |
| 2026-06-26 | $14.62 | $14.62 | 17,899,800 | — | — |
| 2026-06-25 | $14.42 | $14.42 | 7,261,900 | — | — |
| 2026-06-24 | $15.03 | $15.03 | 11,988,700 | — | — |
| 2026-06-23 | $15.47 | $15.47 | 16,662,200 | — | — |
| 2026-06-22 | $16.12 | $16.12 | 9,143,900 | — | — |
| 2026-06-18 | $16.56 | $16.56 | 28,609,000 | — | — |
| 2026-06-17 | $15.30 | $15.30 | 6,947,200 | — | — |
| 2026-06-16 | $15.34 | $15.34 | 6,482,500 | — | — |
| 2026-06-15 | $15.64 | $15.64 | 6,636,100 | — | — |
| 2026-06-12 | $15.04 | $15.04 | 6,725,300 | — | — |
| 2026-06-11 | $15.08 | $15.08 | 11,365,800 | — | — |
| 2026-06-10 | $13.69 | $13.69 | 7,570,400 | — | — |
| 2026-06-09 | $14.37 | $14.37 | 11,004,900 | — | — |
| 2026-06-08 | $15.21 | $15.21 | 9,103,400 | — | — |
| 2026-06-05 | $15.03 | $15.03 | 22,501,700 | — | — |
| 2026-06-04 | $17.37 | $17.37 | 7,696,300 | — | — |
| 2026-06-03 | $18.00 | $18.00 | 9,749,400 | — | — |
| 2026-06-02 | $19.54 | $19.54 | 14,978,200 | — | — |
| 2026-06-01 | $17.62 | $17.62 | 22,522,500 | — | — |
| 2026-05-29 | $18.22 | $18.22 | 6,613,000 | — | — |
| 2026-05-28 | $18.44 | $18.44 | 8,506,900 | — | — |
| 2026-05-27 | $18.35 | $18.35 | 7,000,900 | — | — |
| 2026-05-26 | $18.40 | $18.40 | 9,408,500 | — | — |
| 2026-05-22 | $18.04 | $18.04 | 8,920,700 | — | — |
| 2026-05-21 | $17.86 | $17.86 | 9,339,700 | — | — |
| 2026-05-20 | $16.78 | $16.78 | 11,102,700 | — | — |
| 2026-05-19 | $16.18 | $16.18 | 10,365,200 | — | — |
| 2026-05-18 | $17.40 | $17.40 | 8,769,300 | — | — |
| 2026-05-15 | $18.41 | $18.41 | 8,191,700 | — | — |
| 2026-05-14 | $19.50 | $19.50 | 7,916,900 | — | — |
| 2026-05-13 | $20.18 | $20.18 | 6,965,500 | — | — |
| 2026-05-12 | $20.95 | $20.95 | 10,250,600 | — | — |
| 2026-05-11 | $22.04 | $22.04 | 14,553,900 | — | — |
| 2026-05-08 | $21.38 | $21.38 | 12,598,400 | — | — |
| 2026-05-07 | $23.35 | $23.35 | 22,692,400 | — | — |
| 2026-05-06 | $23.52 | $23.52 | 13,880,300 | — | — |
| 2026-05-05 | $21.04 | $21.04 | 8,388,900 | — | — |
| 2026-05-04 | $21.62 | $21.62 | 10,187,700 | — | — |
| 2026-05-01 | $21.66 | $21.66 | 7,386,700 | — | — |
| 2026-04-30 | $21.64 | $21.64 | 8,619,100 | — | — |
| 2026-04-29 | $19.58 | $19.58 | 8,667,900 | — | — |
| 2026-04-28 | $20.59 | $20.59 | 8,141,500 | — | — |
| 2026-04-27 | $21.32 | $21.32 | 9,171,500 | — | — |
| 2026-04-24 | $20.32 | $20.32 | 11,006,500 | — | — |
| 2026-04-23 | $21.91 | $21.91 | 11,332,700 | — | — |
| 2026-04-22 | $22.63 | $22.63 | 12,368,800 | — | — |
| 2026-04-21 | $20.52 | $20.52 | 9,907,700 | — | — |
| 2026-04-20 | $21.51 | $21.51 | 9,771,100 | — | — |
| 2026-04-17 | $20.49 | $20.49 | 12,721,900 | — | — |
| 2026-04-16 | $20.93 | $20.93 | 11,351,600 | — | — |
| 2026-04-15 | $21.00 | $21.00 | 13,157,900 | — | — |
| 2026-04-14 | $19.54 | $19.54 | 12,081,000 | — | — |
| 2026-04-13 | $19.36 | $19.36 | 10,149,700 | — | — |
| 2026-04-10 | $18.40 | $18.40 | 7,587,100 | — | — |
| 2026-04-09 | $18.32 | $18.32 | 6,244,500 | — | — |
| 2026-04-08 | $18.38 | $18.38 | 10,076,900 | — | — |
| 2026-04-07 | $17.44 | $17.44 | 6,306,000 | — | — |
| 2026-04-06 | $17.83 | $17.83 | 8,006,100 | — | — |
| 2026-04-02 | $17.75 | $17.75 | 7,761,200 | — | — |
| 2026-04-01 | $17.95 | $17.95 | 12,202,800 | — | — |
| 2026-03-31 | $18.25 | $18.25 | 12,313,200 | — | — |
| 2026-03-30 | $16.46 | $16.46 | 8,345,400 | — | — |
| 2026-03-27 | $17.61 | $17.61 | 8,458,400 | — | — |
| 2026-03-26 | $17.66 | $17.66 | 9,094,100 | — | — |
| 2026-03-25 | $18.75 | $18.75 | 11,381,600 | — | — |
| 2026-03-24 | $18.06 | $18.06 | 10,396,500 | — | — |
| 2026-03-23 | $17.79 | $17.79 | 11,343,500 | — | — |
| 2026-03-20 | $16.75 | $16.75 | 13,073,900 | — | — |
| 2026-03-19 | $17.92 | $17.92 | 12,866,100 | — | — |
| 2026-03-18 | $18.71 | $18.71 | 11,159,600 | — | — |
| 2026-03-17 | $19.32 | $19.32 | 6,509,000 | — | — |
| 2026-03-16 | $19.24 | $19.24 | 7,860,700 | — | — |
| 2026-03-13 | $18.67 | $18.67 | 9,634,000 | — | — |
| 2026-03-12 | $19.82 | $19.82 | 8,897,100 | — | — |
| 2026-03-11 | $20.07 | $20.07 | 7,375,300 | — | — |
| 2026-03-10 | $20.31 | $20.31 | 9,980,100 | — | — |
| 2026-03-09 | $19.87 | $19.87 | 9,356,000 | — | — |
| 2026-03-06 | $19.03 | $19.03 | 10,373,400 | — | — |
| 2026-03-05 | $20.32 | $20.32 | 14,668,100 | — | — |
| 2026-03-04 | $21.81 | $21.81 | 12,408,500 | — | — |
| 2026-03-03 | $20.89 | $20.89 | 13,911,600 | — | — |
| 2026-03-02 | $23.37 | $23.37 | 15,140,600 | — | — |
| 2026-02-27 | $21.32 | $21.32 | 10,410,800 | — | — |
| 2026-02-26 | $22.84 | $22.84 | 8,536,400 | — | — |
| 2026-02-25 | $22.60 | $22.60 | 9,731,500 | — | — |
| 2026-02-24 | $22.77 | $22.77 | 10,960,100 | — | — |
| 2026-02-23 | $21.02 | $21.02 | 8,063,200 | — | — |
| 2026-02-20 | $21.35 | $21.35 | 9,471,900 | — | — |
| 2026-02-19 | $21.97 | $21.97 | 9,987,500 | — | — |
| 2026-02-18 | $21.34 | $21.34 | 8,693,500 | — | — |
| 2026-02-17 | $20.57 | $20.57 | 9,174,800 | — | — |
| 2026-02-13 | $20.72 | $20.72 | 8,931,200 | — | — |
| 2026-02-12 | $21.30 | $21.30 | 12,847,700 | — | — |
| 2026-02-11 | $22.46 | $22.46 | 16,640,900 | — | — |
| 2026-02-10 | $21.76 | $21.76 | 11,322,400 | — | — |
| 2026-02-09 | $23.10 | $23.10 | 11,143,100 | — | — |
| 2026-02-06 | $21.22 | $21.22 | 12,419,500 | — | — |
| 2026-02-05 | $19.59 | $19.59 | 13,869,800 | — | — |
| 2026-02-04 | $21.42 | $21.42 | 17,948,300 | — | — |
| 2026-02-03 | $24.53 | $24.53 | 21,050,900 | — | — |
| 2026-02-02 | $21.01 | $21.01 | 17,103,500 | — | — |
| 2026-01-30 | $22.44 | $22.44 | 21,888,200 | — | — |
| 2026-01-29 | $24.88 | $24.88 | 25,700,400 | — | — |
| 2026-01-28 | $27.72 | $27.72 | 30,181,900 | — | — |
| 2026-01-27 | $24.16 | $24.16 | 15,198,000 | — | — |
| 2026-01-26 | $23.33 | $23.33 | 25,563,100 | — | — |
| 2026-01-23 | $25.50 | $25.50 | 17,070,100 | — | — |
| 2026-01-22 | $24.42 | $24.42 | 19,853,200 | — | — |
| 2026-01-21 | $22.52 | $22.52 | 24,459,100 | — | — |
| 2026-01-20 | $23.52 | $23.52 | 26,551,000 | — | — |
| 2026-01-16 | $21.94 | $21.94 | 15,903,500 | — | — |
| 2026-01-15 | $20.92 | $20.92 | 19,797,100 | — | — |
| 2026-01-14 | $20.91 | $20.91 | 16,060,200 | — | — |
| 2026-01-13 | $19.42 | $19.42 | 10,196,900 | — | — |
| 2026-01-12 | $19.26 | $19.26 | 11,705,000 | — | — |
| 2026-01-09 | $18.16 | $18.16 | 15,014,800 | — | — |
| 2026-01-08 | $18.59 | $18.59 | 14,213,500 | — | — |
| 2026-01-07 | $18.95 | $18.95 | 12,986,200 | — | — |
| 2026-01-06 | $18.34 | $18.34 | 13,814,200 | — | — |
| 2026-01-05 | $18.47 | $18.47 | 18,296,500 | — | — |
| 2026-01-02 | $16.68 | $16.68 | 14,928,400 | — | — |