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
- 2018-02-05 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 | — | — | — | $17.30 | 840 |
| 2026-09-03 | — | — | — | $17.22 | 1,544 |
| 2026-09-02 | — | — | — | $16.95 | 9,209 |
| 2026-09-01 | — | — | — | $16.87 | 7,257 |
| 2026-08-31 | — | — | — | $17.25 | 2,678 |
| 2026-08-28 | — | — | — | $17.99 | 4,429 |
| 2026-08-27 | $17.75 | $17.75 | 298,400 | $17.68 | 2,938 |
| 2026-08-26 | $17.55 | $17.55 | 101,300 | $17.73 | 1,396 |
| 2026-08-25 | $17.85 | $17.85 | 112,600 | $17.65 | 2,451 |
| 2026-08-24 | $17.96 | $17.96 | 142,000 | $18.24 | 5,579 |
| 2026-08-21 | $18.06 | $18.06 | 153,400 | $18.22 | 3,238 |
| 2026-08-20 | $17.64 | $17.64 | 102,900 | $17.28 | 3,732 |
| 2026-08-19 | $17.47 | $17.47 | 419,400 | $17.00 | 4,552 |
| 2026-08-18 | $16.46 | $16.46 | 83,300 | $16.77 | 2,943 |
| 2026-08-17 | $17.03 | $17.03 | 97,000 | $17.00 | 2,606 |
| 2026-08-14 | $16.82 | $16.82 | 77,000 | $16.67 | 2,141 |
| 2026-08-13 | $16.43 | $16.43 | 111,300 | $16.51 | 3,884 |
| 2026-08-12 | $16.89 | $16.89 | 107,700 | $17.06 | 2,036 |
| 2026-08-11 | $16.73 | $16.73 | 67,500 | $16.80 | 1,100 |
| 2026-08-10 | $16.83 | $16.83 | 115,500 | $16.63 | 1,756 |
| 2026-08-07 | $16.76 | $16.76 | 102,400 | $16.80 | 386 |
| 2026-08-06 | $16.60 | $16.60 | 83,400 | $16.55 | 8,102 |
| 2026-08-05 | $16.65 | $16.65 | 180,100 | $16.66 | 1,743 |
| 2026-08-04 | $16.67 | $16.67 | 262,800 | $16.50 | 3,637 |
| 2026-08-03 | $15.60 | $15.60 | 283,400 | $15.47 | 10,310 |
| 2026-07-31 | $15.87 | $15.87 | 92,100 | $15.62 | 1,556 |
| 2026-07-30 | $15.89 | $15.89 | 104,400 | $15.74 | 2,680 |
| 2026-07-29 | $15.42 | $15.42 | 97,900 | $15.20 | 2,270 |
| 2026-07-28 | $15.38 | $15.38 | 47,300 | $15.24 | 514 |
| 2026-07-27 | $15.61 | $15.61 | 114,200 | $15.58 | 3,947 |
| 2026-07-24 | $15.29 | $15.29 | 48,600 | $15.22 | 634 |
| 2026-07-23 | $15.31 | $15.31 | 46,300 | $15.34 | 1,531 |
| 2026-07-22 | $15.76 | $15.76 | 109,700 | $15.97 | 936 |
| 2026-07-21 | $15.70 | $15.70 | 83,700 | $15.64 | 800 |
| 2026-07-20 | $15.29 | $15.29 | 65,800 | $15.23 | 3,659 |
| 2026-07-17 | $15.36 | $15.36 | 69,500 | — | — |
| 2026-07-16 | $15.55 | $15.55 | 144,200 | — | — |
| 2026-07-15 | $16.11 | $16.11 | 94,600 | — | — |
| 2026-07-14 | $15.64 | $15.64 | 107,500 | — | — |
| 2026-07-13 | $15.38 | $15.38 | 111,100 | — | — |
| 2026-07-10 | $15.62 | $15.62 | 44,700 | — | — |
| 2026-07-09 | $15.50 | $15.50 | 55,400 | — | — |
| 2026-07-08 | $15.25 | $15.25 | 105,300 | — | — |
| 2026-07-07 | $15.74 | $15.74 | 69,000 | — | — |
| 2026-07-06 | $15.72 | $15.72 | 74,000 | — | — |
| 2026-07-02 | $15.55 | $15.55 | 292,900 | — | — |
| 2026-07-01 | $15.13 | $15.13 | 268,300 | — | — |
| 2026-06-30 | $14.94 | $14.94 | 302,600 | — | — |
| 2026-06-29 | $15.15 | $15.15 | 176,000 | — | — |
| 2026-06-26 | $15.64 | $15.64 | 96,800 | — | — |
| 2026-06-25 | $15.33 | $15.33 | 268,300 | — | — |
| 2026-06-24 | $15.05 | $15.05 | 402,300 | — | — |
| 2026-06-23 | $15.86 | $15.86 | 136,800 | — | — |
| 2026-06-22 | $16.10 | $16.10 | 269,000 | — | — |
| 2026-06-18 | $16.29 | $16.29 | 94,300 | — | — |
| 2026-06-17 | $16.62 | $16.62 | 108,300 | — | — |
| 2026-06-16 | $17.37 | $17.37 | 107,800 | — | — |
| 2026-06-15 | $17.03 | $17.03 | 196,500 | — | — |
| 2026-06-12 | $16.44 | $16.44 | 110,000 | — | — |
| 2026-06-11 | $16.53 | $16.53 | 235,700 | — | — |
| 2026-06-10 | $16.01 | $16.01 | 291,200 | — | — |
| 2026-06-09 | $16.57 | $16.57 | 300,900 | — | — |
| 2026-06-08 | $16.85 | $16.85 | 212,100 | — | — |
| 2026-06-05 | $17.12 | $17.12 | 348,200 | — | — |
| 2026-06-04 | $18.23 | $18.23 | 82,600 | — | — |
| 2026-06-03 | $17.89 | $17.89 | 107,400 | — | — |
| 2026-06-02 | $18.60 | $18.60 | 143,300 | — | — |
| 2026-06-01 | $18.49 | $18.49 | 221,800 | — | — |
| 2026-05-29 | $18.50 | $18.50 | 149,100 | — | — |
| 2026-05-28 | $18.45 | $18.45 | 155,500 | — | — |
| 2026-05-27 | $18.44 | $18.44 | 155,200 | — | — |
| 2026-05-26 | $18.79 | $18.79 | 204,700 | — | — |
| 2026-05-22 | $18.47 | $18.47 | 121,300 | — | — |
| 2026-05-21 | $18.86 | $18.86 | 83,700 | — | — |
| 2026-05-20 | $18.74 | $18.74 | 127,400 | — | — |
| 2026-05-19 | $18.47 | $18.47 | 160,700 | — | — |
| 2026-05-18 | $18.94 | $18.94 | 331,900 | — | — |
| 2026-05-15 | $18.99 | $18.99 | 222,700 | — | — |
| 2026-05-14 | $19.74 | $19.74 | 242,600 | — | — |
| 2026-05-13 | $20.65 | $20.65 | 398,400 | — | — |
| 2026-05-12 | $20.44 | $20.44 | 229,300 | — | — |
| 2026-05-11 | $20.42 | $20.42 | 330,700 | — | — |
| 2026-05-08 | $19.74 | $19.74 | 276,100 | — | — |
| 2026-05-07 | $19.54 | $19.54 | 232,800 | — | — |
| 2026-05-06 | $19.76 | $19.76 | 447,200 | — | — |
| 2026-05-05 | $18.74 | $18.74 | 184,000 | — | — |
| 2026-05-04 | $18.69 | $18.69 | 283,600 | — | — |
| 2026-05-01 | $19.06 | $19.06 | 668,700 | — | — |
| 2026-04-30 | $19.07 | $19.07 | 471,400 | — | — |
| 2026-04-29 | $18.05 | $18.05 | 300,200 | — | — |
| 2026-04-28 | $18.61 | $18.61 | 259,800 | — | — |
| 2026-04-27 | $19.04 | $19.04 | 113,300 | — | — |
| 2026-04-24 | $19.33 | $19.33 | 195,900 | — | — |
| 2026-04-23 | $19.27 | $19.27 | 209,500 | — | — |
| 2026-04-22 | $19.99 | $19.99 | 172,300 | — | — |
| 2026-04-21 | $19.39 | $19.39 | 230,600 | — | — |
| 2026-04-20 | $20.04 | $20.04 | 179,700 | — | — |
| 2026-04-17 | $20.34 | $20.34 | 301,200 | — | — |
| 2026-04-16 | $20.15 | $20.15 | 225,200 | — | — |
| 2026-04-15 | $20.44 | $20.44 | 162,800 | — | — |
| 2026-04-14 | $20.27 | $20.27 | 356,500 | — | — |
| 2026-04-13 | $19.92 | $19.92 | 202,400 | — | — |
| 2026-04-10 | $19.70 | $19.70 | 221,500 | — | — |
| 2026-04-09 | $20.26 | $20.26 | 229,000 | — | — |
| 2026-04-08 | $19.65 | $19.65 | 300,700 | — | — |
| 2026-04-07 | $18.83 | $18.83 | 210,100 | — | — |
| 2026-04-06 | $19.06 | $19.06 | 192,400 | — | — |
| 2026-04-02 | $19.15 | $19.15 | 213,200 | — | — |
| 2026-04-01 | $18.85 | $18.85 | 478,700 | — | — |
| 2026-03-31 | $18.91 | $18.91 | 454,000 | — | — |
| 2026-03-30 | $18.22 | $18.22 | 308,400 | — | — |
| 2026-03-27 | $17.94 | $17.94 | 387,200 | — | — |
| 2026-03-26 | $17.49 | $17.49 | 280,400 | — | — |
| 2026-03-25 | $18.57 | $18.57 | 295,500 | — | — |
| 2026-03-24 | $18.22 | $18.22 | 581,200 | — | — |
| 2026-03-23 | $17.95 | $17.95 | 1,026,400 | — | — |
| 2026-03-20 | $18.44 | $18.44 | 284,800 | — | — |
| 2026-03-19 | $18.90 | $18.90 | 634,400 | — | — |
| 2026-03-18 | $19.49 | $19.49 | 376,100 | — | — |
| 2026-03-17 | $20.42 | $20.42 | 205,500 | — | — |
| 2026-03-16 | $20.31 | $20.31 | 355,300 | — | — |
| 2026-03-13 | $19.42 | $19.42 | 747,000 | — | — |
| 2026-03-12 | $20.53 | $20.53 | 243,800 | — | — |
| 2026-03-11 | $20.97 | $20.97 | 370,200 | — | — |
| 2026-03-10 | $21.18 | $21.18 | 306,700 | — | — |
| 2026-03-09 | $21.00 | $21.00 | 387,000 | — | — |
| 2026-03-06 | $20.45 | $20.45 | 336,400 | — | — |
| 2026-03-05 | $20.30 | $20.30 | 391,600 | — | — |
| 2026-03-04 | $20.70 | $20.70 | 366,200 | — | — |
| 2026-03-03 | $20.20 | $20.20 | 909,500 | — | — |
| 2026-03-02 | $22.17 | $22.17 | 462,700 | — | — |
| 2026-02-27 | $22.75 | $22.75 | 623,500 | — | — |
| 2026-02-26 | $21.94 | $21.94 | 273,100 | — | — |
| 2026-02-25 | $21.89 | $21.89 | 782,800 | — | — |
| 2026-02-24 | $20.94 | $20.94 | 479,800 | — | — |
| 2026-02-23 | $20.84 | $20.84 | 528,700 | — | — |
| 2026-02-20 | $20.79 | $20.79 | 530,100 | — | — |
| 2026-02-19 | $19.91 | $19.91 | 348,900 | — | — |
| 2026-02-18 | $19.98 | $19.98 | 539,800 | — | — |
| 2026-02-17 | $19.30 | $19.30 | 407,800 | — | — |
| 2026-02-13 | $19.82 | $19.82 | 450,700 | — | — |
| 2026-02-12 | $19.18 | $19.18 | 569,600 | — | — |
| 2026-02-11 | $20.62 | $20.62 | 666,700 | — | — |
| 2026-02-10 | $20.09 | $20.09 | 612,200 | — | — |
| 2026-02-09 | $20.56 | $20.56 | 779,900 | — | — |
| 2026-02-06 | $20.23 | $20.23 | 463,500 | — | — |
| 2026-02-05 | $19.24 | $19.24 | 1,647,700 | — | — |
| 2026-02-04 | $21.28 | $21.28 | 1,272,600 | — | — |
| 2026-02-03 | $21.40 | $21.40 | 1,438,700 | — | — |
| 2026-02-02 | $20.56 | $20.56 | 1,941,900 | — | — |
| 2026-01-30 | $20.56 | $20.56 | 4,533,400 | — | — |
| 2026-01-29 | $25.39 | $25.39 | 4,605,500 | — | — |
| 2026-01-28 | $25.93 | $25.93 | 2,953,300 | — | — |
| 2026-01-27 | $25.13 | $25.13 | 2,874,500 | — | — |
| 2026-01-26 | $26.11 | $26.11 | 5,253,700 | — | — |
| 2026-01-23 | $26.71 | $26.71 | 2,746,300 | — | — |
| 2026-01-22 | $25.42 | $25.42 | 1,575,800 | — | — |
| 2026-01-21 | $23.91 | $23.91 | 3,078,200 | — | — |
| 2026-01-20 | $23.74 | $23.74 | 2,369,800 | — | — |
| 2026-01-16 | $22.11 | $22.11 | 1,594,000 | — | — |
| 2026-01-15 | $23.10 | $23.10 | 1,742,800 | — | — |
| 2026-01-14 | $23.13 | $23.13 | 2,566,200 | — | — |
| 2026-01-13 | $22.42 | $22.42 | 1,806,400 | — | — |
| 2026-01-12 | $22.51 | $22.51 | 1,420,200 | — | — |
| 2026-01-09 | $21.90 | $21.90 | 2,032,000 | — | — |
| 2026-01-08 | $21.69 | $21.69 | 1,369,800 | — | — |
| 2026-01-07 | $22.10 | $22.10 | 2,179,900 | — | — |
| 2026-01-06 | $23.36 | $23.36 | 2,438,400 | — | — |
| 2026-01-05 | $21.63 | $21.63 | 1,333,500 | — | — |
| 2026-01-02 | $20.59 | $20.59 | 1,651,200 | — | — |