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
- 2019-10-30 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 | — | — | — | $18.61 | 205 |
| 2026-09-03 | — | — | — | $18.46 | 49 |
| 2026-09-01 | — | — | — | $17.60 | 296 |
| 2026-08-31 | — | — | — | $17.95 | 731 |
| 2026-08-27 | $17.78 | $38.41 | 1,200 | — | — |
| 2026-08-26 | $18.16 | $39.23 | 900 | $18.04 | 2 |
| 2026-08-25 | $18.15 | $39.21 | 1,600 | $18.17 | 100 |
| 2026-08-24 | $18.21 | $39.34 | 200 | — | — |
| 2026-08-21 | $17.85 | $38.56 | 1,400 | — | — |
| 2026-08-20 | $17.90 | $38.68 | 900 | $18.11 | 45 |
| 2026-08-19 | $18.00 | $38.88 | 100 | — | — |
| 2026-08-18 | $17.66 | $38.15 | 1,000 | — | — |
| 2026-08-17 | $17.54 | $37.90 | 7,000 | $17.78 | 100 |
| 2026-08-14 | $17.76 | $38.38 | 2,800 | — | — |
| 2026-08-13 | $17.72 | $38.28 | 200 | $17.60 | 54 |
| 2026-08-12 | $17.56 | $37.94 | 1,000 | — | — |
| 2026-08-11 | $17.48 | $37.32 | 2,300 | — | — |
| 2026-08-10 | $17.58 | $37.54 | 900 | — | — |
| 2026-08-07 | $17.87 | $38.15 | 1,600 | — | — |
| 2026-08-06 | $17.55 | $37.46 | 800 | — | — |
| 2026-08-05 | $17.57 | $37.52 | 2,900 | — | — |
| 2026-08-04 | $17.72 | $37.82 | 1,900 | — | — |
| 2026-08-03 | $17.78 | $37.96 | 500 | $17.93 | 100 |
| 2026-07-31 | $17.67 | $37.73 | 500 | $17.76 | 19 |
| 2026-07-30 | $17.78 | $37.96 | 3,000 | $18.48 | 101 |
| 2026-07-29 | $18.49 | $39.46 | 1,300 | — | — |
| 2026-07-28 | $18.73 | $39.98 | 5,400 | — | — |
| 2026-07-27 | $18.11 | $38.66 | 2,600 | $18.18 | 53 |
| 2026-07-24 | $17.86 | $38.13 | 8,300 | $17.74 | 150 |
| 2026-07-23 | $17.25 | $36.82 | 800 | $17.49 | 21 |
| 2026-07-22 | $17.31 | $36.95 | 200 | — | — |
| 2026-07-21 | $17.09 | $36.49 | 1,500 | $17.15 | 2 |
| 2026-07-20 | $17.09 | $36.48 | 20,400 | — | — |
| 2026-07-17 | $16.72 | $35.69 | 4,900 | — | — |
| 2026-07-16 | $17.42 | $37.18 | 5,900 | — | — |
| 2026-07-15 | $16.56 | $35.34 | 1,400 | — | — |
| 2026-07-14 | $16.45 | $35.12 | 1,100 | — | — |
| 2026-07-13 | $17.01 | $35.87 | 800 | — | — |
| 2026-07-10 | $16.71 | $35.24 | 1,400 | — | — |
| 2026-07-09 | $16.38 | $34.55 | 1,200 | — | — |
| 2026-07-08 | $16.45 | $34.71 | 2,100 | — | — |
| 2026-07-07 | $16.98 | $35.82 | 2,700 | — | — |
| 2026-07-06 | $16.61 | $35.03 | 2,200 | — | — |
| 2026-07-02 | $16.83 | $35.50 | 2,000 | — | — |
| 2026-07-01 | $16.41 | $34.62 | 1,000 | — | — |
| 2026-06-30 | $16.24 | $34.25 | 4,200 | — | — |
| 2026-06-29 | $16.75 | $35.32 | 9,300 | — | — |
| 2026-06-26 | $16.83 | $35.50 | 1,700 | — | — |
| 2026-06-25 | $16.37 | $34.53 | 5,100 | — | — |
| 2026-06-24 | $16.08 | $33.93 | 1,400 | — | — |
| 2026-06-23 | $16.09 | $33.94 | 1,600 | — | — |
| 2026-06-22 | $15.39 | $32.46 | 3,800 | — | — |
| 2026-06-18 | $15.61 | $32.92 | 7,600 | — | — |
| 2026-06-17 | $15.69 | $33.10 | 7,200 | — | — |
| 2026-06-16 | $16.40 | $34.59 | 2,000 | — | — |
| 2026-06-15 | $16.41 | $34.61 | 700 | — | — |
| 2026-06-12 | $16.83 | $35.49 | 7,800 | — | — |
| 2026-06-11 | $16.59 | $34.84 | 2,100 | — | — |
| 2026-06-10 | $16.60 | $34.86 | 2,600 | — | — |
| 2026-06-09 | $16.29 | $34.20 | 900 | — | — |
| 2026-06-08 | $15.81 | $33.18 | 400 | — | — |
| 2026-06-05 | $15.69 | $32.93 | 23,100 | — | — |
| 2026-06-04 | $15.38 | $32.30 | 4,300 | — | — |
| 2026-06-03 | $15.75 | $33.08 | 10,600 | — | — |
| 2026-06-02 | $16.03 | $33.66 | 10,000 | — | — |
| 2026-06-01 | $15.91 | $33.40 | 4,300 | — | — |
| 2026-05-29 | $16.21 | $34.03 | 3,900 | — | — |
| 2026-05-28 | $16.55 | $34.75 | 100 | — | — |
| 2026-05-27 | $16.61 | $34.87 | 1,500 | — | — |
| 2026-05-26 | $16.63 | $34.92 | 500 | — | — |
| 2026-05-22 | $16.66 | $34.98 | 3,600 | — | — |
| 2026-05-21 | $16.53 | $34.71 | 3,400 | — | — |
| 2026-05-20 | $16.40 | $34.43 | 1,200 | — | — |
| 2026-05-19 | $16.24 | $34.10 | 2,200 | — | — |
| 2026-05-18 | $16.08 | $33.77 | 500 | — | — |
| 2026-05-15 | $15.69 | $32.94 | 1,200 | — | — |
| 2026-05-14 | $16.02 | $33.63 | 500 | — | — |
| 2026-05-13 | $16.04 | $33.68 | 4,400 | — | — |
| 2026-05-12 | $16.56 | $34.32 | 900 | — | — |
| 2026-05-11 | $16.33 | $33.84 | 1,500 | — | — |
| 2026-05-08 | $16.57 | $34.33 | 6,500 | — | — |
| 2026-05-07 | $16.73 | $34.67 | 500 | — | — |
| 2026-05-06 | $16.96 | $35.15 | 2,100 | — | — |
| 2026-05-05 | $16.77 | $34.75 | 300 | — | — |
| 2026-05-04 | $16.66 | $34.52 | 500 | — | — |
| 2026-05-01 | $17.03 | $35.30 | 3,500 | — | — |
| 2026-04-30 | $17.07 | $35.37 | 100 | — | — |
| 2026-04-29 | $16.44 | $34.08 | 500 | — | — |
| 2026-04-28 | $16.72 | $34.65 | 500 | — | — |
| 2026-04-27 | $16.33 | $33.84 | 500 | — | — |
| 2026-04-24 | $16.42 | $34.02 | 2,100 | — | — |
| 2026-04-23 | $17.05 | $35.34 | 400 | — | — |
| 2026-04-22 | $16.43 | $34.05 | 1,200 | — | — |
| 2026-04-21 | $16.55 | $34.29 | 800 | — | — |
| 2026-04-20 | $16.96 | $35.15 | 3,400 | — | — |
| 2026-04-17 | $17.01 | $35.26 | 900 | — | — |
| 2026-04-16 | $16.80 | $34.82 | 4,100 | — | — |
| 2026-04-15 | $16.36 | $33.90 | 2,300 | — | — |
| 2026-04-14 | $16.55 | $34.30 | 1,400 | — | — |
| 2026-04-13 | $16.53 | $34.26 | 2,700 | — | — |
| 2026-04-10 | $16.97 | $34.82 | 2,800 | — | — |
| 2026-04-09 | $17.18 | $35.24 | 300 | — | — |
| 2026-04-08 | $17.09 | $35.05 | 400 | — | — |
| 2026-04-07 | $17.17 | $35.22 | 300 | — | — |
| 2026-04-06 | $17.32 | $35.52 | 3,300 | — | — |
| 2026-04-02 | $17.23 | $35.33 | 200 | — | — |
| 2026-04-01 | $16.94 | $34.75 | 2,500 | — | — |
| 2026-03-31 | $17.29 | $35.47 | 500 | — | — |
| 2026-03-30 | $17.24 | $35.37 | 300 | — | — |
| 2026-03-27 | $17.17 | $35.22 | 1,000 | — | — |
| 2026-03-26 | $17.14 | $35.16 | 300 | — | — |
| 2026-03-25 | $17.05 | $34.97 | 200 | — | — |
| 2026-03-24 | $17.12 | $35.12 | 2,000 | — | — |
| 2026-03-23 | $16.61 | $34.08 | 2,700 | — | — |
| 2026-03-20 | $16.30 | $33.42 | 4,000 | — | — |
| 2026-03-19 | $17.29 | $35.46 | 9,000 | — | — |
| 2026-03-18 | $17.23 | $35.35 | 1,900 | — | — |
| 2026-03-17 | $17.81 | $36.52 | 200 | — | — |
| 2026-03-16 | $17.80 | $36.52 | 4,600 | — | — |
| 2026-03-13 | $17.73 | $36.37 | 200 | — | — |
| 2026-03-12 | $17.67 | $36.07 | 3,300 | — | — |
| 2026-03-11 | $17.69 | $36.11 | 500 | — | — |
| 2026-03-10 | $18.00 | $36.75 | 400 | — | — |
| 2026-03-09 | $18.16 | $37.07 | 3,400 | — | — |
| 2026-03-06 | $18.40 | $37.57 | 6,700 | — | — |
| 2026-03-05 | $18.57 | $37.91 | 1,600 | — | — |
| 2026-03-04 | $18.74 | $38.26 | 1,000 | — | — |
| 2026-03-03 | $18.75 | $38.29 | 4,100 | — | — |
| 2026-03-02 | $18.87 | $38.53 | 2,100 | — | — |
| 2026-02-27 | $18.76 | $38.30 | 500 | — | — |
| 2026-02-26 | $18.46 | $37.69 | 500 | — | — |
| 2026-02-25 | $18.43 | $37.63 | 3,000 | — | — |
| 2026-02-24 | $18.65 | $38.07 | 1,500 | — | — |
| 2026-02-23 | $18.61 | $37.99 | 200 | — | — |
| 2026-02-20 | $18.37 | $37.50 | 2,900 | — | — |
| 2026-02-19 | $18.44 | $37.64 | 4,600 | — | — |
| 2026-02-18 | $18.14 | $37.03 | 2,400 | — | — |
| 2026-02-17 | $18.43 | $37.63 | 10,400 | — | — |
| 2026-02-13 | $18.50 | $37.76 | 14,900 | — | — |
| 2026-02-12 | $18.27 | $37.30 | 4,500 | — | — |
| 2026-02-11 | $18.47 | $37.34 | 2,800 | — | — |
| 2026-02-10 | $18.12 | $36.64 | 2,000 | — | — |
| 2026-02-09 | $17.67 | $35.72 | 6,200 | — | — |
| 2026-02-06 | $17.54 | $35.45 | 800 | — | — |
| 2026-02-05 | $17.44 | $35.25 | 4,800 | — | — |
| 2026-02-04 | $18.06 | $36.50 | 3,200 | — | — |
| 2026-02-03 | $17.73 | $35.85 | 4,000 | — | — |
| 2026-02-02 | $17.02 | $34.41 | 5,200 | — | — |
| 2026-01-30 | $16.64 | $33.63 | 1,300 | — | — |
| 2026-01-29 | $15.86 | $32.06 | 2,700 | — | — |
| 2026-01-28 | $15.67 | $31.67 | 400 | — | — |
| 2026-01-27 | $15.79 | $31.92 | 1,600 | — | — |
| 2026-01-26 | $15.75 | $31.84 | 3,700 | — | — |
| 2026-01-23 | $15.76 | $31.85 | 100 | — | — |
| 2026-01-22 | $15.68 | $31.70 | 3,200 | — | — |
| 2026-01-21 | $15.85 | $32.04 | 1,000 | — | — |
| 2026-01-20 | $15.65 | $31.63 | 600 | — | — |
| 2026-01-16 | $15.83 | $32.01 | 100 | — | — |
| 2026-01-15 | $15.77 | $31.87 | 300 | — | — |
| 2026-01-14 | $15.70 | $31.73 | 1,200 | — | — |
| 2026-01-13 | $15.15 | $30.63 | 300 | — | — |
| 2026-01-12 | $15.23 | $30.54 | 2,500 | — | — |
| 2026-01-09 | $15.23 | $30.54 | 100 | — | — |
| 2026-01-08 | $15.11 | $30.30 | 2,100 | — | — |
| 2026-01-07 | $14.73 | $29.55 | 2,100 | — | — |
| 2026-01-06 | $15.01 | $30.12 | 5,200 | — | — |
| 2026-01-05 | $15.17 | $30.43 | 2,000 | — | — |
| 2026-01-02 | $15.11 | $30.30 | 8,200 | — | — |