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
- 2005-05-06 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 | — | — | — | $17.63 | 16,222 |
| 2026-09-03 | — | — | — | $18.41 | 11,400 |
| 2026-09-02 | — | — | — | $18.19 | 17,147 |
| 2026-09-01 | — | — | — | $17.71 | 13,369 |
| 2026-08-31 | — | — | — | $17.88 | 14,923 |
| 2026-08-28 | — | — | — | $17.91 | 9,511 |
| 2026-08-27 | $17.64 | $17.64 | 215,200 | $18.33 | 16,361 |
| 2026-08-26 | $18.45 | $18.45 | 247,400 | $18.58 | 15,678 |
| 2026-08-25 | $18.45 | $18.45 | 168,000 | $18.24 | 14,670 |
| 2026-08-24 | $18.51 | $18.51 | 151,200 | $18.33 | 14,123 |
| 2026-08-21 | $18.27 | $18.27 | 188,500 | $17.80 | 13,248 |
| 2026-08-20 | $17.47 | $17.47 | 239,700 | $17.96 | 13,704 |
| 2026-08-19 | $18.29 | $18.29 | 159,900 | $18.49 | 10,161 |
| 2026-08-18 | $18.05 | $18.05 | 199,500 | $18.12 | 13,856 |
| 2026-08-17 | $18.02 | $18.02 | 181,400 | $18.34 | 14,267 |
| 2026-08-14 | $18.64 | $18.64 | 141,500 | $18.72 | 9,306 |
| 2026-08-13 | $18.90 | $18.90 | 155,000 | $19.01 | 8,177 |
| 2026-08-12 | $18.82 | $18.82 | 168,200 | $19.21 | 7,375 |
| 2026-08-11 | $19.08 | $19.08 | 219,100 | $19.71 | 17,414 |
| 2026-08-10 | $19.53 | $19.53 | 425,800 | $19.85 | 21,205 |
| 2026-08-07 | $20.11 | $20.11 | 151,600 | $19.74 | 7,683 |
| 2026-08-06 | $19.65 | $19.65 | 179,400 | $19.74 | 9,397 |
| 2026-08-05 | $19.58 | $19.58 | 720,100 | $19.70 | 34,436 |
| 2026-08-04 | $19.94 | $19.94 | 232,900 | $20.63 | 12,438 |
| 2026-08-03 | $20.47 | $20.47 | 180,000 | $20.10 | 10,961 |
| 2026-07-31 | $19.67 | $19.67 | 190,100 | $19.91 | 7,203 |
| 2026-07-30 | $19.80 | $19.80 | 182,500 | $19.52 | 9,128 |
| 2026-07-29 | $19.55 | $19.55 | 247,900 | $20.33 | 17,557 |
| 2026-07-28 | $20.55 | $20.55 | 211,200 | $19.76 | 12,308 |
| 2026-07-27 | $19.46 | $19.46 | 427,100 | $19.34 | 17,641 |
| 2026-07-24 | $18.94 | $18.94 | 316,700 | $18.76 | 19,855 |
| 2026-07-23 | $18.79 | $18.79 | 212,600 | $18.56 | 22,208 |
| 2026-07-22 | $18.88 | $18.88 | 204,000 | $19.05 | 9,674 |
| 2026-07-21 | $18.83 | $18.83 | 183,600 | $19.04 | 12,285 |
| 2026-07-20 | $18.96 | $18.96 | 142,200 | $18.77 | 13,249 |
| 2026-07-17 | $18.69 | $18.69 | 157,000 | — | — |
| 2026-07-16 | $18.87 | $18.87 | 214,600 | — | — |
| 2026-07-15 | $18.71 | $18.71 | 159,300 | — | — |
| 2026-07-14 | $18.13 | $18.13 | 191,200 | — | — |
| 2026-07-13 | $18.17 | $18.17 | 201,000 | — | — |
| 2026-07-10 | $18.11 | $18.11 | 217,900 | — | — |
| 2026-07-09 | $17.89 | $17.89 | 185,900 | — | — |
| 2026-07-08 | $17.67 | $17.67 | 224,500 | — | — |
| 2026-07-07 | $17.55 | $17.55 | 177,700 | — | — |
| 2026-07-06 | $17.73 | $17.73 | 157,200 | — | — |
| 2026-07-02 | $17.55 | $17.55 | 357,800 | — | — |
| 2026-07-01 | $17.97 | $17.97 | 222,600 | — | — |
| 2026-06-30 | $17.80 | $17.80 | 214,900 | — | — |
| 2026-06-29 | $17.73 | $17.73 | 165,700 | — | — |
| 2026-06-26 | $18.25 | $18.25 | 375,000 | — | — |
| 2026-06-25 | $18.20 | $18.20 | 182,600 | — | — |
| 2026-06-24 | $19.11 | $19.11 | 245,900 | — | — |
| 2026-06-23 | $18.00 | $18.00 | 249,900 | — | — |
| 2026-06-22 | $18.20 | $18.20 | 327,800 | — | — |
| 2026-06-18 | $17.79 | $17.79 | 405,600 | — | — |
| 2026-06-17 | $17.46 | $17.46 | 301,300 | — | — |
| 2026-06-16 | $17.31 | $17.31 | 303,100 | — | — |
| 2026-06-15 | $18.36 | $18.36 | 222,100 | — | — |
| 2026-06-12 | $18.39 | $18.39 | 212,800 | — | — |
| 2026-06-11 | $18.51 | $18.51 | 300,100 | — | — |
| 2026-06-10 | $18.40 | $18.40 | 219,900 | — | — |
| 2026-06-09 | $19.10 | $19.10 | 256,000 | — | — |
| 2026-06-08 | $18.83 | $18.83 | 380,300 | — | — |
| 2026-06-05 | $17.39 | $17.39 | 1,294,700 | — | — |
| 2026-06-04 | $23.48 | $23.48 | 234,800 | — | — |
| 2026-06-03 | $23.11 | $23.11 | 135,800 | — | — |
| 2026-06-02 | $23.25 | $23.25 | 184,300 | — | — |
| 2026-06-01 | $23.32 | $23.32 | 152,400 | — | — |
| 2026-05-29 | $24.63 | $24.63 | 138,300 | — | — |
| 2026-05-28 | $25.32 | $25.32 | 119,400 | — | — |
| 2026-05-27 | $25.15 | $25.15 | 122,000 | — | — |
| 2026-05-26 | $24.08 | $24.08 | 109,900 | — | — |
| 2026-05-22 | $23.95 | $23.95 | 145,900 | — | — |
| 2026-05-21 | $23.48 | $23.48 | 132,400 | — | — |
| 2026-05-20 | $22.78 | $22.78 | 124,400 | — | — |
| 2026-05-19 | $22.96 | $22.96 | 107,500 | — | — |
| 2026-05-18 | $23.05 | $23.05 | 104,700 | — | — |
| 2026-05-15 | $22.65 | $22.65 | 117,800 | — | — |
| 2026-05-14 | $23.63 | $23.63 | 92,500 | — | — |
| 2026-05-13 | $23.28 | $23.28 | 121,300 | — | — |
| 2026-05-12 | $22.88 | $22.88 | 114,700 | — | — |
| 2026-05-11 | $23.17 | $23.17 | 110,400 | — | — |
| 2026-05-08 | $25.08 | $25.08 | 65,800 | — | — |
| 2026-05-07 | $25.03 | $25.03 | 95,500 | — | — |
| 2026-05-06 | $24.97 | $24.97 | 88,500 | — | — |
| 2026-05-05 | $24.02 | $24.02 | 116,500 | — | — |
| 2026-05-04 | $22.87 | $22.87 | 107,900 | — | — |
| 2026-05-01 | $24.37 | $24.37 | 105,700 | — | — |
| 2026-04-30 | $24.57 | $24.57 | 87,400 | — | — |
| 2026-04-29 | $23.96 | $23.96 | 106,200 | — | — |
| 2026-04-28 | $24.68 | $24.68 | 94,000 | — | — |
| 2026-04-27 | $24.58 | $24.58 | 78,300 | — | — |
| 2026-04-24 | $24.56 | $24.56 | 80,000 | — | — |
| 2026-04-23 | $24.64 | $24.64 | 76,200 | — | — |
| 2026-04-22 | $25.11 | $25.11 | 102,300 | — | — |
| 2026-04-21 | $25.02 | $25.02 | 101,900 | — | — |
| 2026-04-20 | $25.24 | $25.24 | 94,000 | — | — |
| 2026-04-17 | $24.97 | $24.97 | 166,200 | — | — |
| 2026-04-16 | $24.33 | $24.33 | 107,200 | — | — |
| 2026-04-15 | $24.42 | $24.42 | 92,500 | — | — |
| 2026-04-14 | $24.25 | $24.25 | 100,200 | — | — |
| 2026-04-13 | $24.54 | $24.54 | 128,800 | — | — |
| 2026-04-10 | $24.11 | $24.11 | 134,800 | — | — |
| 2026-04-09 | $24.51 | $24.51 | 97,900 | — | — |
| 2026-04-08 | $24.00 | $24.00 | 135,200 | — | — |
| 2026-04-07 | $22.65 | $22.65 | 120,000 | — | — |
| 2026-04-06 | $22.74 | $22.74 | 143,900 | — | — |
| 2026-04-02 | $21.61 | $21.61 | 104,400 | — | — |
| 2026-04-01 | $22.05 | $22.05 | 132,800 | — | — |
| 2026-03-31 | $22.16 | $22.16 | 130,900 | — | — |
| 2026-03-30 | $21.37 | $21.37 | 140,800 | — | — |
| 2026-03-27 | $21.34 | $21.34 | 193,500 | — | — |
| 2026-03-26 | $21.96 | $21.96 | 156,300 | — | — |
| 2026-03-25 | $22.33 | $22.33 | 117,800 | — | — |
| 2026-03-24 | $21.87 | $21.87 | 131,600 | — | — |
| 2026-03-23 | $21.57 | $21.57 | 171,700 | — | — |
| 2026-03-20 | $20.86 | $20.86 | 275,200 | — | — |
| 2026-03-19 | $21.05 | $21.05 | 202,500 | — | — |
| 2026-03-18 | $21.17 | $21.17 | 220,000 | — | — |
| 2026-03-17 | $21.51 | $21.51 | 160,400 | — | — |
| 2026-03-16 | $21.72 | $21.72 | 249,800 | — | — |
| 2026-03-13 | $21.43 | $21.43 | 809,100 | — | — |
| 2026-03-12 | $23.44 | $23.44 | 334,400 | — | — |
| 2026-03-11 | $23.18 | $23.18 | 206,600 | — | — |
| 2026-03-10 | $23.38 | $23.38 | 148,500 | — | — |
| 2026-03-09 | $23.28 | $23.28 | 221,400 | — | — |
| 2026-03-06 | $22.49 | $22.49 | 141,900 | — | — |
| 2026-03-05 | $24.39 | $24.39 | 144,100 | — | — |
| 2026-03-04 | $25.90 | $25.90 | 119,100 | — | — |
| 2026-03-03 | $25.13 | $25.13 | 119,300 | — | — |
| 2026-03-02 | $25.62 | $25.62 | 117,500 | — | — |
| 2026-02-27 | $26.22 | $26.22 | 162,200 | — | — |
| 2026-02-26 | $26.86 | $26.86 | 194,400 | — | — |
| 2026-02-25 | $26.24 | $26.24 | 158,900 | — | — |
| 2026-02-24 | $25.11 | $25.11 | 106,100 | — | — |
| 2026-02-23 | $25.14 | $25.14 | 223,100 | — | — |
| 2026-02-20 | $26.77 | $26.77 | 207,500 | — | — |
| 2026-02-19 | $26.04 | $26.04 | 123,500 | — | — |
| 2026-02-18 | $26.35 | $26.35 | 126,000 | — | — |
| 2026-02-17 | $26.09 | $26.09 | 174,000 | — | — |
| 2026-02-13 | $24.85 | $24.85 | 143,800 | — | — |
| 2026-02-12 | $24.03 | $24.03 | 106,400 | — | — |
| 2026-02-11 | $24.15 | $24.15 | 87,000 | — | — |
| 2026-02-10 | $24.55 | $24.55 | 118,100 | — | — |
| 2026-02-09 | $25.01 | $25.01 | 127,300 | — | — |
| 2026-02-06 | $24.91 | $24.91 | 108,300 | — | — |
| 2026-02-05 | $24.40 | $24.40 | 150,600 | — | — |
| 2026-02-04 | $25.16 | $25.16 | 155,300 | — | — |
| 2026-02-03 | $24.98 | $24.98 | 142,100 | — | — |
| 2026-02-02 | $25.02 | $25.02 | 125,800 | — | — |
| 2026-01-30 | $24.61 | $24.61 | 189,400 | — | — |
| 2026-01-29 | $24.78 | $24.78 | 323,100 | — | — |
| 2026-01-28 | $24.52 | $24.52 | 173,000 | — | — |
| 2026-01-27 | $24.61 | $24.61 | 198,600 | — | — |
| 2026-01-26 | $25.06 | $25.06 | 194,800 | — | — |
| 2026-01-23 | $24.88 | $24.88 | 221,900 | — | — |
| 2026-01-22 | $24.69 | $24.69 | 302,900 | — | — |
| 2026-01-21 | $25.27 | $25.27 | 299,400 | — | — |
| 2026-01-20 | $25.38 | $25.38 | 159,400 | — | — |
| 2026-01-16 | $26.19 | $26.19 | 216,000 | — | — |
| 2026-01-15 | $25.86 | $25.86 | 242,600 | — | — |
| 2026-01-14 | $25.07 | $25.07 | 240,800 | — | — |
| 2026-01-13 | $24.81 | $24.81 | 343,100 | — | — |
| 2026-01-12 | $24.00 | $24.00 | 507,800 | — | — |
| 2026-01-09 | $25.88 | $25.88 | 180,700 | — | — |
| 2026-01-08 | $26.95 | $26.95 | 261,000 | — | — |
| 2026-01-07 | $26.33 | $26.33 | 242,500 | — | — |
| 2026-01-06 | $26.41 | $26.41 | 306,000 | — | — |
| 2026-01-05 | $26.35 | $26.35 | 196,900 | — | — |
| 2026-01-02 | $25.89 | $25.89 | 181,400 | — | — |