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
- 2025-01-24 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $17.31 | 32 |
| 2026-09-02 | — | — | — | $16.83 | 40 |
| 2026-08-31 | — | — | — | $17.23 | 26 |
| 2026-08-28 | — | — | — | $17.98 | 1 |
| 2026-08-27 | $18.73 | $18.73 | 15,600 | $18.61 | 147 |
| 2026-08-26 | $16.90 | $16.90 | 4,900 | — | — |
| 2026-08-25 | $16.79 | $16.79 | 3,400 | $17.00 | 4 |
| 2026-08-24 | $16.71 | $16.71 | 6,500 | $17.15 | 105 |
| 2026-08-21 | $17.00 | $17.00 | 1,800 | $17.20 | 1 |
| 2026-08-20 | $17.32 | $17.32 | 12,100 | $17.56 | 208 |
| 2026-08-19 | $18.03 | $18.03 | 23,100 | $18.20 | 3 |
| 2026-08-18 | $18.20 | $18.20 | 6,900 | $17.81 | 29 |
| 2026-08-17 | $18.20 | $18.20 | 5,900 | $18.28 | 49 |
| 2026-08-14 | $19.00 | $19.00 | 0 | — | — |
| 2026-08-13 | $19.00 | $19.00 | 3,000 | $19.18 | 321 |
| 2026-08-12 | $18.97 | $18.97 | 2,600 | $18.79 | 7 |
| 2026-08-11 | $18.98 | $18.98 | 3,300 | $18.74 | 14 |
| 2026-08-10 | $18.86 | $18.86 | 3,500 | $18.68 | 77 |
| 2026-08-07 | $18.99 | $18.99 | 8,700 | $18.26 | 1,102 |
| 2026-08-06 | $17.09 | $17.09 | 3,900 | $16.83 | 142 |
| 2026-08-05 | $16.86 | $16.86 | 4,600 | $16.86 | 3 |
| 2026-08-04 | $16.69 | $16.69 | 5,500 | $16.83 | 21 |
| 2026-08-03 | $16.81 | $16.81 | 14,200 | $16.99 | 650 |
| 2026-07-31 | $17.42 | $17.42 | 4,000 | $17.52 | 27 |
| 2026-07-30 | $18.07 | $18.07 | 2,600 | $17.82 | 203 |
| 2026-07-29 | $18.31 | $18.31 | 4,300 | $18.07 | 6 |
| 2026-07-28 | $18.29 | $18.29 | 4,700 | — | — |
| 2026-07-27 | $18.89 | $18.89 | 2,000 | $18.89 | 108 |
| 2026-07-24 | $18.29 | $18.29 | 4,600 | $18.26 | 247 |
| 2026-07-23 | $19.33 | $19.33 | 1,300 | $19.67 | 6 |
| 2026-07-22 | $19.24 | $19.24 | 11,600 | $19.37 | 7 |
| 2026-07-21 | $19.10 | $19.10 | 5,000 | $18.75 | 2 |
| 2026-07-20 | $18.37 | $18.37 | 1,200 | $19.24 | 4 |
| 2026-07-17 | $18.74 | $18.74 | 12,100 | — | — |
| 2026-07-16 | $20.40 | $20.40 | 2,000 | — | — |
| 2026-07-15 | $20.18 | $20.18 | 15,400 | — | — |
| 2026-07-14 | $19.24 | $19.24 | 3,100 | — | — |
| 2026-07-13 | $19.60 | $19.60 | 3,400 | — | — |
| 2026-07-10 | $19.97 | $19.97 | 3,600 | — | — |
| 2026-07-09 | $18.90 | $18.90 | 9,000 | — | — |
| 2026-07-08 | $18.86 | $18.86 | 7,600 | — | — |
| 2026-07-07 | $18.68 | $18.68 | 7,800 | — | — |
| 2026-07-06 | $19.37 | $19.37 | 12,900 | — | — |
| 2026-07-02 | $18.50 | $18.50 | 13,500 | — | — |
| 2026-07-01 | $17.96 | $17.96 | 14,900 | — | — |
| 2026-06-30 | $17.56 | $17.56 | 700 | — | — |
| 2026-06-29 | $17.70 | $17.70 | 10,900 | — | — |
| 2026-06-26 | $16.77 | $16.77 | 195,400 | — | — |
| 2026-06-25 | $17.05 | $17.05 | 6,900 | — | — |
| 2026-06-24 | $17.08 | $17.08 | 7,100 | — | — |
| 2026-06-23 | $17.01 | $17.01 | 17,800 | — | — |
| 2026-06-22 | $17.13 | $17.13 | 23,100 | — | — |
| 2026-06-18 | $17.12 | $17.12 | 12,800 | — | — |
| 2026-06-17 | $17.09 | $17.09 | 15,100 | — | — |
| 2026-06-16 | $17.01 | $17.01 | 14,000 | — | — |
| 2026-06-15 | $17.34 | $17.34 | 11,600 | — | — |
| 2026-06-12 | $17.60 | $17.60 | 11,900 | — | — |
| 2026-06-11 | $17.11 | $17.11 | 1,700 | — | — |
| 2026-06-10 | $17.07 | $17.07 | 0 | — | — |
| 2026-06-09 | $17.07 | $17.07 | 2,600 | — | — |
| 2026-06-08 | $17.12 | $17.12 | 3,200 | — | — |
| 2026-06-05 | $17.20 | $17.20 | 13,600 | — | — |
| 2026-06-04 | $18.28 | $18.28 | 4,900 | — | — |
| 2026-06-03 | $17.87 | $17.87 | 22,700 | — | — |
| 2026-06-02 | $18.45 | $18.45 | 9,000 | — | — |
| 2026-06-01 | $19.08 | $19.08 | 8,300 | — | — |
| 2026-05-29 | $20.01 | $20.01 | 15,600 | — | — |
| 2026-05-28 | $19.88 | $19.88 | 24,100 | — | — |
| 2026-05-27 | $20.90 | $20.90 | 10,100 | — | — |
| 2026-05-26 | $20.13 | $20.13 | 6,300 | — | — |
| 2026-05-22 | $21.01 | $21.01 | 8,300 | — | — |
| 2026-05-21 | $20.66 | $20.66 | 4,800 | — | — |
| 2026-05-20 | $19.78 | $19.78 | 11,400 | — | — |
| 2026-05-19 | $18.99 | $18.99 | 6,600 | — | — |
| 2026-05-18 | $18.56 | $18.56 | 9,300 | — | — |
| 2026-05-15 | $19.50 | $19.50 | 29,200 | — | — |
| 2026-05-14 | $20.18 | $20.18 | 9,200 | — | — |
| 2026-05-13 | $21.38 | $21.38 | 3,600 | — | — |
| 2026-05-12 | $21.16 | $21.16 | 12,100 | — | — |
| 2026-05-11 | $21.66 | $21.66 | 1,500 | — | — |
| 2026-05-08 | $21.50 | $21.50 | 2,300 | — | — |
| 2026-05-07 | $21.70 | $21.70 | 2,900 | — | — |
| 2026-05-06 | $21.57 | $21.57 | 5,200 | — | — |
| 2026-05-05 | $21.90 | $21.90 | 500 | — | — |
| 2026-05-04 | $22.02 | $22.02 | 2,400 | — | — |
| 2026-05-01 | $23.34 | $23.34 | 900 | — | — |
| 2026-04-30 | $22.88 | $22.88 | 700 | — | — |
| 2026-04-29 | $22.48 | $22.48 | 5,200 | — | — |
| 2026-04-28 | $23.00 | $23.00 | 4,000 | — | — |
| 2026-04-27 | $23.37 | $23.37 | 1,800 | — | — |
| 2026-04-24 | $23.95 | $23.95 | 7,200 | — | — |
| 2026-04-23 | $22.34 | $22.34 | 9,400 | — | — |
| 2026-04-22 | $25.13 | $25.13 | 1,500 | — | — |
| 2026-04-21 | $25.65 | $25.65 | 4,700 | — | — |
| 2026-04-20 | $26.36 | $26.36 | 1,900 | — | — |
| 2026-04-17 | $27.40 | $27.40 | 1,800 | — | — |
| 2026-04-16 | $27.16 | $27.16 | 400 | — | — |
| 2026-04-15 | $27.09 | $27.09 | 1,600 | — | — |
| 2026-04-14 | $25.69 | $25.69 | 900 | — | — |
| 2026-04-13 | $25.45 | $25.45 | 1,900 | — | — |
| 2026-04-10 | $25.33 | $25.33 | 600 | — | — |
| 2026-04-09 | $25.88 | $25.88 | 1,700 | — | — |
| 2026-04-08 | $26.56 | $26.56 | 1,000 | — | — |
| 2026-04-07 | $27.33 | $27.33 | 2,600 | — | — |
| 2026-04-06 | $27.41 | $27.41 | 4,300 | — | — |
| 2026-04-02 | $27.32 | $27.32 | 6,500 | — | — |
| 2026-04-01 | $26.28 | $26.28 | 8,200 | — | — |
| 2026-03-31 | $23.87 | $23.87 | 2,200 | — | — |
| 2026-03-30 | $23.15 | $23.15 | 1,200 | — | — |
| 2026-03-27 | $23.04 | $23.04 | 3,800 | — | — |
| 2026-03-26 | $21.30 | $21.30 | 1,800 | — | — |
| 2026-03-25 | $22.38 | $22.38 | 700 | — | — |
| 2026-03-24 | $22.32 | $22.32 | 0 | — | — |
| 2026-03-23 | $22.32 | $22.32 | 14,200 | — | — |
| 2026-03-20 | $19.11 | $19.11 | 17,600 | — | — |
| 2026-03-19 | $22.04 | $22.04 | 2,600 | — | — |
| 2026-03-18 | $24.05 | $24.05 | 2,400 | — | — |
| 2026-03-17 | $24.40 | $24.40 | 3,700 | — | — |
| 2026-03-16 | $24.51 | $24.51 | 1,900 | — | — |
| 2026-03-13 | $24.43 | $24.43 | 2,400 | — | — |
| 2026-03-12 | $24.00 | $24.00 | 1,100 | — | — |
| 2026-03-11 | $24.22 | $24.22 | 2,000 | — | — |
| 2026-03-10 | $24.49 | $24.49 | 3,300 | — | — |
| 2026-03-09 | $23.69 | $23.69 | 1,200 | — | — |
| 2026-03-06 | $23.14 | $23.14 | 400 | — | — |
| 2026-03-05 | $22.31 | $22.31 | 1,200 | — | — |
| 2026-03-04 | $22.25 | $22.25 | 1,900 | — | — |
| 2026-03-03 | $21.64 | $21.64 | 7,700 | — | — |
| 2026-03-02 | $23.66 | $23.66 | 2,800 | — | — |
| 2026-02-27 | $24.10 | $24.10 | 0 | — | — |
| 2026-02-26 | $24.10 | $24.10 | 1,200 | — | — |
| 2026-02-25 | $25.05 | $25.05 | 500 | — | — |
| 2026-02-24 | $25.00 | $25.00 | 0 | — | — |
| 2026-02-23 | $25.00 | $25.00 | 2,200 | — | — |
| 2026-02-20 | $24.93 | $24.93 | 1,500 | — | — |
| 2026-02-19 | $23.75 | $23.75 | 800 | — | — |
| 2026-02-18 | $24.69 | $24.69 | 3,000 | — | — |
| 2026-02-17 | $25.00 | $25.00 | 4,100 | — | — |
| 2026-02-13 | $23.82 | $23.82 | 4,900 | — | — |
| 2026-02-12 | $23.20 | $23.20 | 1,900 | — | — |
| 2026-02-11 | $24.60 | $24.60 | 1,200 | — | — |
| 2026-02-10 | $24.00 | $24.00 | 2,500 | — | — |
| 2026-02-09 | $23.61 | $23.61 | 1,700 | — | — |
| 2026-02-06 | $24.52 | $24.52 | 1,600 | — | — |
| 2026-02-05 | $24.19 | $24.19 | 1,700 | — | — |
| 2026-02-04 | $24.15 | $24.15 | 1,400 | — | — |
| 2026-02-03 | $23.33 | $23.33 | 2,800 | — | — |
| 2026-02-02 | $23.17 | $23.17 | 1,800 | — | — |
| 2026-01-30 | $24.18 | $24.18 | 9,600 | — | — |
| 2026-01-29 | $25.00 | $25.00 | 2,300 | — | — |
| 2026-01-28 | $25.30 | $25.30 | 2,100 | — | — |
| 2026-01-27 | $25.59 | $25.59 | 0 | — | — |
| 2026-01-26 | $25.59 | $25.59 | 5,900 | — | — |
| 2026-01-23 | $26.48 | $26.48 | 1,900 | — | — |
| 2026-01-22 | $26.20 | $26.20 | 900 | — | — |
| 2026-01-21 | $26.39 | $26.39 | 8,700 | — | — |
| 2026-01-20 | $26.01 | $26.01 | 4,300 | — | — |
| 2026-01-16 | $27.05 | $27.05 | 4,600 | — | — |
| 2026-01-15 | $27.30 | $27.30 | 2,800 | — | — |
| 2026-01-14 | $28.32 | $28.32 | 2,000 | — | — |
| 2026-01-13 | $27.77 | $27.77 | 1,900 | — | — |
| 2026-01-12 | $28.38 | $28.38 | 1,500 | — | — |
| 2026-01-09 | $28.78 | $28.78 | 1,400 | — | — |
| 2026-01-08 | $27.89 | $27.89 | 3,200 | — | — |
| 2026-01-07 | $28.22 | $28.22 | 14,400 | — | — |
| 2026-01-06 | $26.01 | $26.01 | 4,800 | — | — |
| 2026-01-05 | $26.95 | $26.95 | 3,300 | — | — |
| 2026-01-02 | $26.37 | $26.37 | 2,600 | — | — |