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
- 2008-12-09 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 | — | — | — | $18.66 | 1,431 |
| 2026-09-03 | — | — | — | $18.72 | 2,522 |
| 2026-09-02 | — | — | — | $18.11 | 200 |
| 2026-09-01 | — | — | — | $17.79 | 265 |
| 2026-08-31 | — | — | — | $17.82 | 99 |
| 2026-08-28 | — | — | — | $17.88 | 400 |
| 2026-08-27 | $17.94 | $17.94 | 1,800 | $17.94 | 200 |
| 2026-08-26 | $17.90 | $17.90 | 5,300 | — | — |
| 2026-08-25 | $17.93 | $17.93 | 26,900 | $17.93 | 200 |
| 2026-08-24 | $17.94 | $17.94 | 10,400 | $17.96 | 26 |
| 2026-08-21 | $18.01 | $18.01 | 8,000 | $18.05 | 212 |
| 2026-08-20 | $17.97 | $17.97 | 25,500 | $18.04 | 207 |
| 2026-08-19 | $18.18 | $18.18 | 19,900 | — | — |
| 2026-08-18 | $17.88 | $17.88 | 12,500 | $17.92 | 45 |
| 2026-08-17 | $17.93 | $17.93 | 24,800 | — | — |
| 2026-08-14 | $17.94 | $17.94 | 30,200 | — | — |
| 2026-08-13 | $17.91 | $17.91 | 16,900 | $17.96 | 100 |
| 2026-08-12 | $17.89 | $17.89 | 38,800 | $17.98 | 152 |
| 2026-08-11 | $17.97 | $17.97 | 38,400 | $17.99 | 728 |
| 2026-08-10 | $17.96 | $17.96 | 23,800 | $18.03 | 108 |
| 2026-08-07 | $18.36 | $18.36 | 33,200 | — | — |
| 2026-08-06 | $18.11 | $18.11 | 25,100 | $18.11 | 106 |
| 2026-08-05 | $18.27 | $18.27 | 25,300 | $18.32 | 247 |
| 2026-08-04 | $18.27 | $18.27 | 50,100 | $18.36 | 1,010 |
| 2026-08-03 | $18.45 | $18.45 | 122,600 | $18.60 | 1,507 |
| 2026-07-31 | $17.95 | $17.95 | 81,200 | $17.90 | 861 |
| 2026-07-30 | $17.91 | $17.91 | 166,900 | $17.80 | 535 |
| 2026-07-29 | $17.11 | $17.11 | 63,000 | $17.11 | 739 |
| 2026-07-28 | $17.06 | $17.06 | 45,900 | $17.08 | 100 |
| 2026-07-27 | $17.13 | $17.13 | 20,100 | $17.08 | 151 |
| 2026-07-24 | $17.07 | $17.07 | 18,200 | $17.09 | 406 |
| 2026-07-23 | $17.07 | $17.07 | 53,100 | $17.03 | 200 |
| 2026-07-22 | $17.22 | $17.22 | 53,200 | $17.20 | 2,038 |
| 2026-07-21 | $17.17 | $17.17 | 37,600 | $17.20 | 100 |
| 2026-07-20 | $17.29 | $17.29 | 10,700 | $17.29 | 30 |
| 2026-07-17 | $17.30 | $17.30 | 53,000 | — | — |
| 2026-07-16 | $17.34 | $17.34 | 42,200 | — | — |
| 2026-07-15 | $17.39 | $17.39 | 31,400 | — | — |
| 2026-07-14 | $17.41 | $17.41 | 8,200 | — | — |
| 2026-07-13 | $17.35 | $17.35 | 29,200 | — | — |
| 2026-07-10 | $17.51 | $17.51 | 41,200 | — | — |
| 2026-07-09 | $17.36 | $17.36 | 17,400 | — | — |
| 2026-07-08 | $17.33 | $17.33 | 14,600 | — | — |
| 2026-07-07 | $17.43 | $17.43 | 64,500 | — | — |
| 2026-07-06 | $17.47 | $17.47 | 73,800 | — | — |
| 2026-07-02 | $17.73 | $17.73 | 103,100 | — | — |
| 2026-07-01 | $17.41 | $17.41 | 19,400 | — | — |
| 2026-06-30 | $17.38 | $17.38 | 28,800 | — | — |
| 2026-06-29 | $17.52 | $17.52 | 33,100 | — | — |
| 2026-06-26 | $17.54 | $17.54 | 8,800 | — | — |
| 2026-06-25 | $17.53 | $17.53 | 32,300 | — | — |
| 2026-06-24 | $17.56 | $17.56 | 15,900 | — | — |
| 2026-06-23 | $17.62 | $17.62 | 27,200 | — | — |
| 2026-06-22 | $17.58 | $17.58 | 92,400 | — | — |
| 2026-06-18 | $17.67 | $17.67 | 55,600 | — | — |
| 2026-06-17 | $17.74 | $17.74 | 19,500 | — | — |
| 2026-06-16 | $17.80 | $17.80 | 19,300 | — | — |
| 2026-06-15 | $17.83 | $17.83 | 15,100 | — | — |
| 2026-06-12 | $17.85 | $17.85 | 6,300 | — | — |
| 2026-06-11 | $17.93 | $17.93 | 23,200 | — | — |
| 2026-06-10 | $17.78 | $17.78 | 31,200 | — | — |
| 2026-06-09 | $17.84 | $17.84 | 15,800 | — | — |
| 2026-06-08 | $17.88 | $17.88 | 9,500 | — | — |
| 2026-06-05 | $17.90 | $17.90 | 32,300 | — | — |
| 2026-06-04 | $17.95 | $17.95 | 16,700 | — | — |
| 2026-06-03 | $17.93 | $17.93 | 29,000 | — | — |
| 2026-06-02 | $17.95 | $17.95 | 45,500 | — | — |
| 2026-06-01 | $18.01 | $18.01 | 13,800 | — | — |
| 2026-05-29 | $18.07 | $18.07 | 33,900 | — | — |
| 2026-05-28 | $18.11 | $18.11 | 6,200 | — | — |
| 2026-05-27 | $18.08 | $18.08 | 8,600 | — | — |
| 2026-05-26 | $18.13 | $18.13 | 30,400 | — | — |
| 2026-05-22 | $18.16 | $18.16 | 9,400 | — | — |
| 2026-05-21 | $18.21 | $18.21 | 21,600 | — | — |
| 2026-05-20 | $18.25 | $18.25 | 9,400 | — | — |
| 2026-05-19 | $18.18 | $18.18 | 508,500 | — | — |
| 2026-05-18 | $18.24 | $18.24 | 44,200 | — | — |
| 2026-05-15 | $18.27 | $18.27 | 17,400 | — | — |
| 2026-05-14 | $18.36 | $18.36 | 16,000 | — | — |
| 2026-05-13 | $18.47 | $18.47 | 13,700 | — | — |
| 2026-05-12 | $18.57 | $18.57 | 10,400 | — | — |
| 2026-05-11 | $18.65 | $18.65 | 27,900 | — | — |
| 2026-05-08 | $18.77 | $18.77 | 34,200 | — | — |
| 2026-05-07 | $18.73 | $18.73 | 7,200 | — | — |
| 2026-05-06 | $18.82 | $18.82 | 23,100 | — | — |
| 2026-05-05 | $18.46 | $18.46 | 28,900 | — | — |
| 2026-05-04 | $18.68 | $18.68 | 13,200 | — | — |
| 2026-05-01 | $18.66 | $18.66 | 27,100 | — | — |
| 2026-04-30 | $18.81 | $18.81 | 103,500 | — | — |
| 2026-04-29 | $17.95 | $17.95 | 30,100 | — | — |
| 2026-04-28 | $18.10 | $18.10 | 16,600 | — | — |
| 2026-04-27 | $18.13 | $18.13 | 11,400 | — | — |
| 2026-04-24 | $18.13 | $18.13 | 8,600 | — | — |
| 2026-04-23 | $18.11 | $18.11 | 10,900 | — | — |
| 2026-04-22 | $18.17 | $18.17 | 14,400 | — | — |
| 2026-04-21 | $18.17 | $18.17 | 16,800 | — | — |
| 2026-04-20 | $18.33 | $18.33 | 37,200 | — | — |
| 2026-04-17 | $18.40 | $18.40 | 64,300 | — | — |
| 2026-04-16 | $18.22 | $18.22 | 28,900 | — | — |
| 2026-04-15 | $18.28 | $18.28 | 24,200 | — | — |
| 2026-04-14 | $18.30 | $18.30 | 19,500 | — | — |
| 2026-04-13 | $18.21 | $18.21 | 7,600 | — | — |
| 2026-04-10 | $18.16 | $18.16 | 9,400 | — | — |
| 2026-04-09 | $18.26 | $18.26 | 10,200 | — | — |
| 2026-04-08 | $18.36 | $18.36 | 68,400 | — | — |
| 2026-04-07 | $18.14 | $18.14 | 18,100 | — | — |
| 2026-04-06 | $18.12 | $18.12 | 18,600 | — | — |
| 2026-04-02 | $18.16 | $18.16 | 12,500 | — | — |
| 2026-04-01 | $18.31 | $18.31 | 28,700 | — | — |
| 2026-03-31 | $18.38 | $18.38 | 51,500 | — | — |
| 2026-03-30 | $18.18 | $18.18 | 136,600 | — | — |
| 2026-03-27 | $18.02 | $18.02 | 54,800 | — | — |
| 2026-03-26 | $18.11 | $18.11 | 64,500 | — | — |
| 2026-03-25 | $18.23 | $18.23 | 22,600 | — | — |
| 2026-03-24 | $18.30 | $18.30 | 29,300 | — | — |
| 2026-03-23 | $18.43 | $18.43 | 53,800 | — | — |
| 2026-03-20 | $18.23 | $18.23 | 38,900 | — | — |
| 2026-03-19 | $18.64 | $18.64 | 83,700 | — | — |
| 2026-03-18 | $18.13 | $18.13 | 34,800 | — | — |
| 2026-03-17 | $18.32 | $18.32 | 11,600 | — | — |
| 2026-03-16 | $18.32 | $18.32 | 30,500 | — | — |
| 2026-03-13 | $18.20 | $18.20 | 89,200 | — | — |
| 2026-03-12 | $18.31 | $18.31 | 52,800 | — | — |
| 2026-03-11 | $18.38 | $18.38 | 35,400 | — | — |
| 2026-03-10 | $18.57 | $18.57 | 29,000 | — | — |
| 2026-03-09 | $18.67 | $18.67 | 37,400 | — | — |
| 2026-03-06 | $18.60 | $18.60 | 72,800 | — | — |
| 2026-03-05 | $18.71 | $18.71 | 58,100 | — | — |
| 2026-03-04 | $18.85 | $18.85 | 85,700 | — | — |
| 2026-03-03 | $18.69 | $18.69 | 42,400 | — | — |
| 2026-03-02 | $18.78 | $18.78 | 68,500 | — | — |
| 2026-02-27 | $19.01 | $19.01 | 28,700 | — | — |
| 2026-02-26 | $19.06 | $19.06 | 24,600 | — | — |
| 2026-02-25 | $19.00 | $19.00 | 32,600 | — | — |
| 2026-02-24 | $19.10 | $19.10 | 61,000 | — | — |
| 2026-02-23 | $19.45 | $19.45 | 42,000 | — | — |
| 2026-02-20 | $19.34 | $19.34 | 23,100 | — | — |
| 2026-02-19 | $19.33 | $19.33 | 41,600 | — | — |
| 2026-02-18 | $19.37 | $19.37 | 47,500 | — | — |
| 2026-02-17 | $19.80 | $19.80 | 42,000 | — | — |
| 2026-02-13 | $19.91 | $19.91 | 50,200 | — | — |
| 2026-02-12 | $19.93 | $19.93 | 62,400 | — | — |
| 2026-02-11 | $19.86 | $19.86 | 82,100 | — | — |
| 2026-02-10 | $19.57 | $19.57 | 125,600 | — | — |
| 2026-02-09 | $19.18 | $19.18 | 69,100 | — | — |
| 2026-02-06 | $18.84 | $18.84 | 33,900 | — | — |
| 2026-02-05 | $18.87 | $18.87 | 59,100 | — | — |
| 2026-02-04 | $18.90 | $18.90 | 70,800 | — | — |
| 2026-02-03 | $19.20 | $19.20 | 53,800 | — | — |
| 2026-02-02 | $19.24 | $19.24 | 67,600 | — | — |
| 2026-01-30 | $19.48 | $19.48 | 154,700 | — | — |
| 2026-01-29 | $19.92 | $19.92 | 77,200 | — | — |
| 2026-01-28 | $19.85 | $19.85 | 174,500 | — | — |
| 2026-01-27 | $20.13 | $20.13 | 179,400 | — | — |
| 2026-01-26 | $19.69 | $19.69 | 306,500 | — | — |
| 2026-01-23 | $19.23 | $19.23 | 155,400 | — | — |
| 2026-01-22 | $18.61 | $18.61 | 22,900 | — | — |
| 2026-01-21 | $18.60 | $18.60 | 54,000 | — | — |
| 2026-01-20 | $18.66 | $18.66 | 41,800 | — | — |
| 2026-01-16 | $18.70 | $18.70 | 35,500 | — | — |
| 2026-01-15 | $18.57 | $18.57 | 72,200 | — | — |
| 2026-01-14 | $18.58 | $18.58 | 49,400 | — | — |
| 2026-01-13 | $18.50 | $18.50 | 115,300 | — | — |
| 2026-01-12 | $18.70 | $18.70 | 24,100 | — | — |
| 2026-01-09 | $18.76 | $18.76 | 93,500 | — | — |
| 2026-01-08 | $18.98 | $18.98 | 27,200 | — | — |
| 2026-01-07 | $19.06 | $19.06 | 9,600 | — | — |
| 2026-01-06 | $19.06 | $19.06 | 36,800 | — | — |
| 2026-01-05 | $19.15 | $19.15 | 67,400 | — | — |
| 2026-01-02 | $19.03 | $19.03 | 16,100 | — | — |