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
- 2018-05-07 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 | — | — | — | $17.56 | 80,876 |
| 2026-09-03 | — | — | — | $18.23 | 201,190 |
| 2026-09-02 | — | — | — | $17.93 | 154,591 |
| 2026-09-01 | — | — | — | $17.57 | 65,608 |
| 2026-08-31 | — | — | — | $17.60 | 60,082 |
| 2026-08-28 | — | — | — | $18.01 | 54,208 |
| 2026-08-27 | $18.01 | $18.01 | 1,100,900 | $18.08 | 63,975 |
| 2026-08-26 | $17.99 | $17.99 | 1,205,200 | $18.08 | 50,922 |
| 2026-08-25 | $17.92 | $17.92 | 1,141,300 | $18.00 | 82,917 |
| 2026-08-24 | $17.78 | $17.78 | 1,788,100 | $17.79 | 83,977 |
| 2026-08-21 | $17.91 | $17.91 | 1,364,700 | $17.97 | 75,562 |
| 2026-08-20 | $17.90 | $17.90 | 1,249,800 | $17.95 | 51,638 |
| 2026-08-19 | $18.11 | $18.11 | 1,469,800 | $18.58 | 83,658 |
| 2026-08-18 | $18.19 | $18.19 | 2,026,500 | $18.46 | 133,835 |
| 2026-08-17 | $18.42 | $18.42 | 1,624,300 | $18.06 | 106,836 |
| 2026-08-14 | $18.15 | $18.15 | 2,006,500 | $17.10 | 134,701 |
| 2026-08-13 | $17.27 | $17.27 | 2,244,100 | $17.65 | 115,400 |
| 2026-08-12 | $17.66 | $17.66 | 2,929,500 | $17.13 | 178,269 |
| 2026-08-11 | $17.10 | $17.10 | 2,253,300 | $17.94 | 140,674 |
| 2026-08-10 | $17.88 | $17.88 | 1,351,400 | $17.99 | 80,525 |
| 2026-08-07 | $18.14 | $18.14 | 1,089,700 | $18.16 | 75,981 |
| 2026-08-06 | $18.07 | $18.07 | 1,404,600 | $18.74 | 69,357 |
| 2026-08-05 | $18.46 | $18.46 | 1,865,000 | $18.78 | 61,180 |
| 2026-08-04 | $18.48 | $18.48 | 2,128,100 | $19.14 | 106,584 |
| 2026-08-03 | $18.85 | $18.85 | 2,487,800 | $18.49 | 180,483 |
| 2026-07-31 | $18.32 | $18.32 | 2,011,700 | $18.25 | 128,564 |
| 2026-07-30 | $18.50 | $18.50 | 2,496,900 | $18.52 | 173,095 |
| 2026-07-29 | $19.10 | $19.10 | 1,969,500 | $18.86 | 129,993 |
| 2026-07-28 | $18.76 | $18.76 | 1,764,200 | $18.47 | 124,175 |
| 2026-07-27 | $18.09 | $18.09 | 1,190,700 | $17.99 | 79,996 |
| 2026-07-24 | $17.92 | $17.92 | 1,156,500 | $18.11 | 69,768 |
| 2026-07-23 | $17.97 | $17.97 | 2,423,800 | $17.69 | 130,328 |
| 2026-07-22 | $17.75 | $17.75 | 1,279,000 | $18.14 | 85,830 |
| 2026-07-21 | $18.10 | $18.10 | 2,210,400 | $17.59 | 193,375 |
| 2026-07-20 | $17.50 | $17.50 | 1,222,900 | $17.95 | 99,754 |
| 2026-07-17 | $17.85 | $17.85 | 2,118,200 | — | — |
| 2026-07-16 | $18.04 | $18.04 | 2,322,000 | — | — |
| 2026-07-15 | $17.20 | $17.20 | 1,975,100 | — | — |
| 2026-07-14 | $16.69 | $16.69 | 1,519,300 | — | — |
| 2026-07-13 | $17.18 | $17.18 | 3,009,900 | — | — |
| 2026-07-10 | $17.01 | $17.01 | 1,733,400 | — | — |
| 2026-07-09 | $17.02 | $17.02 | 1,553,800 | — | — |
| 2026-07-08 | $16.96 | $16.96 | 1,752,300 | — | — |
| 2026-07-07 | $17.05 | $17.05 | 1,816,000 | — | — |
| 2026-07-06 | $16.92 | $16.92 | 1,685,700 | — | — |
| 2026-07-02 | $17.15 | $17.15 | 1,544,900 | — | — |
| 2026-07-01 | $16.97 | $16.97 | 1,705,200 | — | — |
| 2026-06-30 | $17.31 | $17.31 | 2,258,400 | — | — |
| 2026-06-29 | $17.29 | $17.29 | 2,514,300 | — | — |
| 2026-06-26 | $17.23 | $17.23 | 8,248,900 | — | — |
| 2026-06-25 | $17.32 | $17.32 | 2,467,900 | — | — |
| 2026-06-24 | $17.27 | $17.27 | 2,052,700 | — | — |
| 2026-06-23 | $16.66 | $16.66 | 1,826,200 | — | — |
| 2026-06-22 | $16.11 | $16.11 | 1,793,900 | — | — |
| 2026-06-18 | $16.21 | $16.21 | 2,874,900 | — | — |
| 2026-06-17 | $16.28 | $16.28 | 1,572,500 | — | — |
| 2026-06-16 | $16.25 | $16.25 | 1,790,700 | — | — |
| 2026-06-15 | $16.24 | $16.24 | 2,370,200 | — | — |
| 2026-06-12 | $16.20 | $16.20 | 2,331,100 | — | — |
| 2026-06-11 | $16.34 | $16.34 | 3,073,400 | — | — |
| 2026-06-10 | $15.32 | $15.32 | 3,414,900 | — | — |
| 2026-06-09 | $14.69 | $14.69 | 2,424,100 | — | — |
| 2026-06-08 | $13.71 | $13.71 | 1,445,900 | — | — |
| 2026-06-05 | $13.75 | $13.75 | 1,295,000 | — | — |
| 2026-06-04 | $13.52 | $13.52 | 1,743,100 | — | — |
| 2026-06-03 | $12.88 | $12.88 | 1,204,500 | — | — |
| 2026-06-02 | $12.65 | $12.65 | 2,074,000 | — | — |
| 2026-06-01 | $12.90 | $12.90 | 1,401,300 | — | — |
| 2026-05-29 | $13.17 | $13.17 | 2,188,000 | — | — |
| 2026-05-28 | $12.95 | $12.95 | 2,031,900 | — | — |
| 2026-05-27 | $12.78 | $12.78 | 1,525,400 | — | — |
| 2026-05-26 | $12.79 | $12.79 | 2,125,200 | — | — |
| 2026-05-22 | $12.42 | $12.42 | 953,500 | — | — |
| 2026-05-21 | $12.42 | $12.42 | 1,653,500 | — | — |
| 2026-05-20 | $12.23 | $12.23 | 1,624,100 | — | — |
| 2026-05-19 | $11.81 | $11.81 | 1,387,100 | — | — |
| 2026-05-18 | $11.92 | $11.92 | 1,316,000 | — | — |
| 2026-05-15 | $11.93 | $11.93 | 1,332,000 | — | — |
| 2026-05-14 | $12.23 | $12.23 | 1,879,900 | — | — |
| 2026-05-13 | $12.39 | $12.39 | 1,458,300 | — | — |
| 2026-05-12 | $12.60 | $12.60 | 1,266,400 | — | — |
| 2026-05-11 | $12.78 | $12.78 | 1,637,600 | — | — |
| 2026-05-08 | $13.20 | $13.20 | 1,519,900 | — | — |
| 2026-05-07 | $13.72 | $13.72 | 2,009,700 | — | — |
| 2026-05-06 | $13.62 | $13.62 | 1,302,700 | — | — |
| 2026-05-05 | $13.41 | $13.41 | 1,283,600 | — | — |
| 2026-05-04 | $13.11 | $13.11 | 1,386,100 | — | — |
| 2026-05-01 | $12.83 | $12.83 | 1,398,900 | — | — |
| 2026-04-30 | $12.87 | $12.87 | 2,006,800 | — | — |
| 2026-04-29 | $12.80 | $12.80 | 2,031,500 | — | — |
| 2026-04-28 | $12.74 | $12.74 | 1,078,200 | — | — |
| 2026-04-27 | $12.57 | $12.57 | 1,562,800 | — | — |
| 2026-04-24 | $12.52 | $12.52 | 1,833,900 | — | — |
| 2026-04-23 | $12.65 | $12.65 | 1,883,400 | — | — |
| 2026-04-22 | $12.82 | $12.82 | 3,251,500 | — | — |
| 2026-04-21 | $13.02 | $13.02 | 1,082,800 | — | — |
| 2026-04-20 | $13.26 | $13.26 | 1,636,600 | — | — |
| 2026-04-17 | $13.91 | $13.91 | 1,854,600 | — | — |
| 2026-04-16 | $13.09 | $13.09 | 1,306,900 | — | — |
| 2026-04-15 | $13.05 | $13.05 | 1,346,100 | — | — |
| 2026-04-14 | $13.12 | $13.12 | 1,056,600 | — | — |
| 2026-04-13 | $12.83 | $12.83 | 1,504,000 | — | — |
| 2026-04-10 | $12.54 | $12.54 | 1,472,300 | — | — |
| 2026-04-09 | $12.80 | $12.80 | 1,033,900 | — | — |
| 2026-04-08 | $12.71 | $12.71 | 1,937,500 | — | — |
| 2026-04-07 | $12.32 | $12.32 | 1,534,900 | — | — |
| 2026-04-06 | $12.35 | $12.35 | 983,100 | — | — |
| 2026-04-02 | $12.48 | $12.48 | 1,351,300 | — | — |
| 2026-04-01 | $12.71 | $12.71 | 1,808,800 | — | — |
| 2026-03-31 | $12.43 | $12.43 | 1,783,200 | — | — |
| 2026-03-30 | $11.95 | $11.95 | 1,002,500 | — | — |
| 2026-03-27 | $11.85 | $11.85 | 1,146,100 | — | — |
| 2026-03-26 | $12.06 | $12.06 | 897,500 | — | — |
| 2026-03-25 | $12.26 | $12.26 | 1,792,000 | — | — |
| 2026-03-24 | $12.07 | $12.07 | 3,890,800 | — | — |
| 2026-03-23 | $11.92 | $11.92 | 1,608,400 | — | — |
| 2026-03-20 | $11.83 | $11.83 | 5,614,500 | — | — |
| 2026-03-19 | $12.34 | $12.34 | 1,417,600 | — | — |
| 2026-03-18 | $12.39 | $12.39 | 1,958,200 | — | — |
| 2026-03-17 | $12.43 | $12.43 | 2,563,000 | — | — |
| 2026-03-16 | $11.94 | $11.94 | 1,976,900 | — | — |
| 2026-03-13 | $11.83 | $11.83 | 2,888,800 | — | — |
| 2026-03-12 | $12.12 | $12.12 | 3,107,600 | — | — |
| 2026-03-11 | $12.71 | $12.71 | 3,766,900 | — | — |
| 2026-03-10 | $13.35 | $13.35 | 1,763,100 | — | — |
| 2026-03-09 | $13.25 | $13.25 | 1,493,900 | — | — |
| 2026-03-06 | $13.24 | $13.24 | 1,550,700 | — | — |
| 2026-03-05 | $13.26 | $13.26 | 2,444,500 | — | — |
| 2026-03-04 | $13.30 | $13.30 | 2,302,300 | — | — |
| 2026-03-03 | $13.31 | $13.31 | 2,815,100 | — | — |
| 2026-03-02 | $13.77 | $13.77 | 2,178,800 | — | — |
| 2026-02-27 | $13.81 | $13.81 | 4,067,100 | — | — |
| 2026-02-26 | $14.49 | $14.49 | 2,051,000 | — | — |
| 2026-02-25 | $14.58 | $14.58 | 1,545,400 | — | — |
| 2026-02-24 | $14.66 | $14.66 | 1,004,100 | — | — |
| 2026-02-23 | $14.42 | $14.42 | 1,247,000 | — | — |
| 2026-02-20 | $14.50 | $14.50 | 1,527,100 | — | — |
| 2026-02-19 | $14.60 | $14.60 | 2,289,200 | — | — |
| 2026-02-18 | $14.85 | $14.85 | 1,509,600 | — | — |
| 2026-02-17 | $15.19 | $15.19 | 2,701,700 | — | — |
| 2026-02-13 | $14.82 | $14.82 | 1,920,200 | — | — |
| 2026-02-12 | $14.63 | $14.63 | 1,265,700 | — | — |
| 2026-02-11 | $14.70 | $14.70 | 1,550,400 | — | — |
| 2026-02-10 | $14.76 | $14.76 | 1,572,900 | — | — |
| 2026-02-09 | $14.52 | $14.52 | 1,534,700 | — | — |
| 2026-02-06 | $14.52 | $14.52 | 3,191,400 | — | — |
| 2026-02-05 | $14.77 | $14.77 | 1,794,100 | — | — |
| 2026-02-04 | $14.43 | $14.43 | 2,364,600 | — | — |
| 2026-02-03 | $14.25 | $14.25 | 2,676,700 | — | — |
| 2026-02-02 | $14.19 | $14.19 | 2,912,500 | — | — |
| 2026-01-30 | $13.68 | $13.68 | 4,462,000 | — | — |
| 2026-01-29 | $14.11 | $14.11 | 33,034,200 | — | — |
| 2026-01-28 | $13.95 | $13.95 | 9,386,000 | — | — |
| 2026-01-27 | $13.83 | $13.83 | 2,232,600 | — | — |
| 2026-01-26 | $13.57 | $13.57 | 1,099,500 | — | — |
| 2026-01-23 | $13.39 | $13.39 | 864,100 | — | — |
| 2026-01-22 | $13.58 | $13.58 | 898,800 | — | — |
| 2026-01-21 | $13.71 | $13.71 | 1,323,600 | — | — |
| 2026-01-20 | $13.33 | $13.33 | 1,103,000 | — | — |
| 2026-01-16 | $13.41 | $13.41 | 2,253,700 | — | — |
| 2026-01-15 | $13.19 | $13.19 | 1,328,400 | — | — |
| 2026-01-14 | $13.25 | $13.25 | 1,561,800 | — | — |
| 2026-01-13 | $12.97 | $12.97 | 2,218,700 | — | — |
| 2026-01-12 | $12.98 | $12.98 | 1,507,400 | — | — |
| 2026-01-09 | $12.96 | $12.96 | 1,511,600 | — | — |
| 2026-01-08 | $13.20 | $13.20 | 1,220,000 | — | — |
| 2026-01-07 | $13.26 | $13.26 | 1,515,100 | — | — |
| 2026-01-06 | $12.99 | $12.99 | 1,500,400 | — | — |
| 2026-01-05 | $12.71 | $12.71 | 1,726,400 | — | — |
| 2026-01-02 | $12.66 | $12.66 | 1,216,200 | — | — |