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
- 2015-02-04 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 | — | — | — | $18.12 | 24,505 |
| 2026-09-03 | — | — | — | $18.54 | 33,265 |
| 2026-09-02 | — | — | — | $18.11 | 28,318 |
| 2026-09-01 | — | — | — | $18.32 | 53,232 |
| 2026-08-31 | — | — | — | $19.47 | 122,297 |
| 2026-08-28 | — | — | — | $19.43 | 29,984 |
| 2026-08-27 | $19.30 | $29.96 | 441,300 | $19.19 | 30,711 |
| 2026-08-26 | $19.30 | $29.96 | 830,200 | $19.73 | 51,055 |
| 2026-08-25 | $19.68 | $30.55 | 447,400 | $19.72 | 23,205 |
| 2026-08-24 | $19.66 | $30.52 | 403,000 | $19.63 | 24,118 |
| 2026-08-21 | $19.42 | $30.14 | 627,800 | $19.51 | 15,527 |
| 2026-08-20 | $19.39 | $30.10 | 1,073,900 | $19.30 | 36,251 |
| 2026-08-19 | $19.42 | $30.14 | 755,700 | $19.37 | 29,722 |
| 2026-08-18 | $19.27 | $29.91 | 389,700 | $19.10 | 19,983 |
| 2026-08-17 | $19.07 | $29.60 | 441,600 | $19.01 | 24,871 |
| 2026-08-14 | $19.16 | $29.74 | 532,400 | $19.08 | 23,830 |
| 2026-08-13 | $19.05 | $29.57 | 498,200 | $18.86 | 42,238 |
| 2026-08-12 | $18.80 | $29.18 | 645,400 | $18.64 | 37,464 |
| 2026-08-11 | $18.65 | $28.95 | 470,000 | $18.95 | 18,089 |
| 2026-08-10 | $18.89 | $29.32 | 668,600 | $19.18 | 44,420 |
| 2026-08-07 | $19.41 | $30.13 | 843,000 | $19.65 | 55,706 |
| 2026-08-06 | $19.73 | $30.63 | 717,700 | $20.39 | 23,344 |
| 2026-08-05 | $20.46 | $31.76 | 801,300 | $20.39 | 36,992 |
| 2026-08-04 | $20.44 | $31.73 | 733,500 | $20.51 | 30,690 |
| 2026-08-03 | $20.50 | $31.82 | 878,500 | $20.71 | 55,909 |
| 2026-07-31 | $20.58 | $31.94 | 1,200,300 | $20.07 | 56,848 |
| 2026-07-30 | $20.08 | $31.17 | 1,442,000 | $20.79 | 88,533 |
| 2026-07-29 | $21.82 | $33.87 | 989,000 | $21.89 | 80,106 |
| 2026-07-28 | $21.82 | $33.87 | 493,800 | $21.77 | 28,213 |
| 2026-07-27 | $21.65 | $33.61 | 625,000 | $21.59 | 46,647 |
| 2026-07-24 | $21.49 | $33.36 | 474,500 | $21.01 | 28,594 |
| 2026-07-23 | $21.03 | $32.64 | 709,100 | $21.15 | 48,582 |
| 2026-07-22 | $21.31 | $33.08 | 522,000 | $21.49 | 32,850 |
| 2026-07-21 | $21.43 | $33.26 | 557,400 | $21.27 | 29,395 |
| 2026-07-20 | $21.10 | $32.75 | 496,900 | $21.11 | 29,549 |
| 2026-07-17 | $21.00 | $32.60 | 495,100 | — | — |
| 2026-07-16 | $20.75 | $32.21 | 562,700 | — | — |
| 2026-07-15 | $20.60 | $31.98 | 422,200 | — | — |
| 2026-07-14 | $20.28 | $31.48 | 717,200 | — | — |
| 2026-07-13 | $20.00 | $31.04 | 412,200 | — | — |
| 2026-07-10 | $20.17 | $31.31 | 583,900 | — | — |
| 2026-07-09 | $20.17 | $31.31 | 412,500 | — | — |
| 2026-07-08 | $19.78 | $30.70 | 690,300 | — | — |
| 2026-07-07 | $20.23 | $31.40 | 725,200 | — | — |
| 2026-07-06 | $20.18 | $31.32 | 684,900 | — | — |
| 2026-07-02 | $20.35 | $31.59 | 760,900 | — | — |
| 2026-07-01 | $19.90 | $30.89 | 1,301,200 | — | — |
| 2026-06-30 | $20.36 | $31.60 | 849,700 | — | — |
| 2026-06-29 | $20.63 | $31.81 | 1,124,700 | — | — |
| 2026-06-26 | $20.81 | $32.08 | 2,566,500 | — | — |
| 2026-06-25 | $20.40 | $31.45 | 597,600 | — | — |
| 2026-06-24 | $20.22 | $31.17 | 808,800 | — | — |
| 2026-06-23 | $20.03 | $30.88 | 856,000 | — | — |
| 2026-06-22 | $20.10 | $30.99 | 857,600 | — | — |
| 2026-06-18 | $20.02 | $30.86 | 2,388,400 | — | — |
| 2026-06-17 | $19.53 | $30.11 | 1,023,400 | — | — |
| 2026-06-16 | $19.60 | $30.22 | 1,085,500 | — | — |
| 2026-06-15 | $19.13 | $29.49 | 1,655,900 | — | — |
| 2026-06-12 | $19.45 | $29.99 | 717,500 | — | — |
| 2026-06-11 | $19.23 | $29.65 | 814,900 | — | — |
| 2026-06-10 | $18.46 | $28.46 | 682,300 | — | — |
| 2026-06-09 | $18.47 | $28.48 | 1,005,600 | — | — |
| 2026-06-08 | $18.33 | $28.26 | 1,178,100 | — | — |
| 2026-06-05 | $18.39 | $28.35 | 813,500 | — | — |
| 2026-06-04 | $18.29 | $28.20 | 976,900 | — | — |
| 2026-06-03 | $17.76 | $27.38 | 1,262,300 | — | — |
| 2026-06-02 | $17.76 | $27.38 | 749,500 | — | — |
| 2026-06-01 | $17.52 | $27.01 | 652,100 | — | — |
| 2026-05-29 | $17.37 | $26.78 | 958,900 | — | — |
| 2026-05-28 | $17.55 | $27.06 | 689,700 | — | — |
| 2026-05-27 | $17.43 | $26.87 | 631,400 | — | — |
| 2026-05-26 | $17.34 | $26.73 | 542,000 | — | — |
| 2026-05-22 | $16.82 | $25.93 | 539,900 | — | — |
| 2026-05-21 | $16.92 | $26.09 | 414,300 | — | — |
| 2026-05-20 | $16.90 | $26.05 | 409,100 | — | — |
| 2026-05-19 | $16.39 | $25.27 | 562,600 | — | — |
| 2026-05-18 | $16.37 | $25.24 | 867,800 | — | — |
| 2026-05-15 | $15.91 | $24.53 | 1,227,000 | — | — |
| 2026-05-14 | $16.40 | $25.28 | 548,600 | — | — |
| 2026-05-13 | $16.36 | $25.22 | 573,700 | — | — |
| 2026-05-12 | $16.43 | $25.33 | 485,500 | — | — |
| 2026-05-11 | $16.60 | $25.59 | 457,600 | — | — |
| 2026-05-08 | $17.03 | $26.25 | 568,000 | — | — |
| 2026-05-07 | $16.85 | $25.98 | 692,800 | — | — |
| 2026-05-06 | $16.74 | $25.81 | 758,100 | — | — |
| 2026-05-05 | $16.73 | $25.79 | 812,600 | — | — |
| 2026-05-04 | $15.95 | $24.59 | 822,700 | — | — |
| 2026-05-01 | $16.71 | $25.76 | 1,011,700 | — | — |
| 2026-04-30 | $16.27 | $25.08 | 688,700 | — | — |
| 2026-04-29 | $16.07 | $24.77 | 1,205,700 | — | — |
| 2026-04-28 | $16.12 | $24.85 | 772,800 | — | — |
| 2026-04-27 | $16.08 | $24.79 | 891,700 | — | — |
| 2026-04-24 | $16.08 | $24.79 | 1,654,200 | — | — |
| 2026-04-23 | $16.09 | $24.81 | 663,000 | — | — |
| 2026-04-22 | $15.96 | $24.61 | 550,300 | — | — |
| 2026-04-21 | $16.26 | $25.07 | 478,000 | — | — |
| 2026-04-20 | $16.44 | $25.35 | 343,400 | — | — |
| 2026-04-17 | $16.25 | $25.05 | 853,300 | — | — |
| 2026-04-16 | $15.82 | $24.39 | 575,700 | — | — |
| 2026-04-15 | $15.96 | $24.61 | 1,143,200 | — | — |
| 2026-04-14 | $16.30 | $25.13 | 1,151,100 | — | — |
| 2026-04-13 | $16.10 | $24.82 | 812,000 | — | — |
| 2026-04-10 | $15.86 | $24.45 | 578,800 | — | — |
| 2026-04-09 | $15.59 | $24.03 | 619,400 | — | — |
| 2026-04-08 | $15.18 | $23.40 | 741,900 | — | — |
| 2026-04-07 | $14.66 | $22.60 | 526,100 | — | — |
| 2026-04-06 | $14.72 | $22.69 | 510,800 | — | — |
| 2026-04-02 | $14.81 | $22.83 | 621,000 | — | — |
| 2026-04-01 | $14.63 | $22.55 | 589,800 | — | — |
| 2026-03-31 | $14.83 | $22.86 | 576,500 | — | — |
| 2026-03-30 | $14.66 | $22.39 | 553,100 | — | — |
| 2026-03-27 | $14.63 | $22.34 | 541,700 | — | — |
| 2026-03-26 | $15.11 | $23.07 | 534,900 | — | — |
| 2026-03-25 | $15.02 | $22.94 | 552,000 | — | — |
| 2026-03-24 | $14.75 | $22.52 | 571,800 | — | — |
| 2026-03-23 | $14.75 | $22.52 | 748,500 | — | — |
| 2026-03-20 | $14.27 | $21.79 | 1,406,400 | — | — |
| 2026-03-19 | $14.72 | $22.48 | 525,900 | — | — |
| 2026-03-18 | $14.59 | $22.28 | 529,100 | — | — |
| 2026-03-17 | $14.50 | $22.14 | 465,700 | — | — |
| 2026-03-16 | $14.41 | $22.00 | 355,500 | — | — |
| 2026-03-13 | $14.16 | $21.62 | 475,100 | — | — |
| 2026-03-12 | $14.37 | $21.94 | 456,000 | — | — |
| 2026-03-11 | $14.80 | $22.60 | 442,600 | — | — |
| 2026-03-10 | $14.91 | $22.77 | 450,300 | — | — |
| 2026-03-09 | $14.97 | $22.86 | 566,100 | — | — |
| 2026-03-06 | $15.09 | $23.04 | 593,300 | — | — |
| 2026-03-05 | $15.46 | $23.61 | 576,300 | — | — |
| 2026-03-04 | $15.66 | $23.91 | 669,400 | — | — |
| 2026-03-03 | $15.21 | $23.23 | 727,300 | — | — |
| 2026-03-02 | $15.18 | $23.18 | 625,600 | — | — |
| 2026-02-27 | $15.28 | $23.33 | 1,188,100 | — | — |
| 2026-02-26 | $15.97 | $24.39 | 1,838,800 | — | — |
| 2026-02-25 | $15.39 | $23.50 | 1,343,600 | — | — |
| 2026-02-24 | $15.70 | $23.97 | 761,400 | — | — |
| 2026-02-23 | $15.92 | $24.31 | 786,400 | — | — |
| 2026-02-20 | $16.10 | $24.58 | 497,500 | — | — |
| 2026-02-19 | $15.84 | $24.19 | 580,300 | — | — |
| 2026-02-18 | $15.70 | $23.97 | 461,200 | — | — |
| 2026-02-17 | $15.91 | $24.29 | 386,300 | — | — |
| 2026-02-13 | $15.73 | $24.02 | 466,100 | — | — |
| 2026-02-12 | $15.48 | $23.64 | 879,100 | — | — |
| 2026-02-11 | $15.95 | $24.36 | 512,700 | — | — |
| 2026-02-10 | $15.98 | $24.40 | 596,300 | — | — |
| 2026-02-09 | $15.62 | $23.85 | 539,400 | — | — |
| 2026-02-06 | $15.56 | $23.76 | 526,800 | — | — |
| 2026-02-05 | $15.32 | $23.39 | 540,600 | — | — |
| 2026-02-04 | $15.50 | $23.67 | 641,100 | — | — |
| 2026-02-03 | $15.00 | $22.90 | 519,600 | — | — |
| 2026-02-02 | $14.91 | $22.77 | 604,700 | — | — |
| 2026-01-30 | $14.75 | $22.52 | 734,300 | — | — |
| 2026-01-29 | $14.79 | $22.58 | 600,900 | — | — |
| 2026-01-28 | $14.52 | $22.17 | 702,700 | — | — |
| 2026-01-27 | $14.87 | $22.71 | 728,000 | — | — |
| 2026-01-26 | $15.08 | $23.03 | 778,700 | — | — |
| 2026-01-23 | $15.20 | $23.21 | 1,212,400 | — | — |
| 2026-01-22 | $15.29 | $23.35 | 1,258,400 | — | — |
| 2026-01-21 | $15.22 | $23.24 | 1,382,700 | — | — |
| 2026-01-20 | $14.53 | $22.19 | 830,800 | — | — |
| 2026-01-16 | $14.67 | $22.40 | 789,000 | — | — |
| 2026-01-15 | $14.87 | $22.71 | 762,100 | — | — |
| 2026-01-14 | $14.61 | $22.31 | 884,400 | — | — |
| 2026-01-13 | $14.75 | $22.52 | 575,800 | — | — |
| 2026-01-12 | $14.86 | $22.69 | 760,700 | — | — |
| 2026-01-09 | $14.96 | $22.84 | 710,600 | — | — |
| 2026-01-08 | $14.96 | $22.84 | 792,300 | — | — |
| 2026-01-07 | $14.74 | $22.51 | 908,800 | — | — |
| 2026-01-06 | $14.78 | $22.57 | 1,219,600 | — | — |
| 2026-01-05 | $14.39 | $21.97 | 1,418,200 | — | — |
| 2026-01-02 | $14.34 | $21.90 | 970,300 | — | — |