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
- 2016-09-15 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 | — | — | — | $17.29 | 6,061 |
| 2026-09-03 | — | — | — | $17.74 | 7,456 |
| 2026-09-02 | — | — | — | $16.97 | 8,625 |
| 2026-09-01 | — | — | — | $16.66 | 10,131 |
| 2026-08-31 | — | — | — | $16.78 | 5,278 |
| 2026-08-28 | — | — | — | $16.47 | 13,562 |
| 2026-08-27 | $16.37 | $18.37 | 285,100 | $16.23 | 11,292 |
| 2026-08-26 | $16.53 | $18.55 | 220,300 | $16.35 | 11,321 |
| 2026-08-25 | $16.36 | $18.36 | 242,700 | $16.23 | 10,985 |
| 2026-08-24 | $16.80 | $18.86 | 218,300 | $17.26 | 16,149 |
| 2026-08-21 | $17.18 | $19.28 | 226,000 | $17.50 | 8,247 |
| 2026-08-20 | $17.33 | $19.45 | 313,700 | $17.31 | 12,219 |
| 2026-08-19 | $17.05 | $19.14 | 310,100 | $17.27 | 13,070 |
| 2026-08-18 | $16.56 | $18.59 | 364,700 | $16.84 | 20,135 |
| 2026-08-17 | $16.71 | $18.57 | 385,700 | $17.10 | 14,915 |
| 2026-08-14 | $17.04 | $18.94 | 297,300 | $16.55 | 14,802 |
| 2026-08-13 | $16.53 | $18.37 | 378,100 | $15.91 | 12,876 |
| 2026-08-12 | $15.82 | $17.59 | 485,400 | $16.60 | 15,872 |
| 2026-08-11 | $16.74 | $18.61 | 452,300 | $16.81 | 19,866 |
| 2026-08-10 | $16.26 | $18.07 | 451,700 | $16.59 | 16,584 |
| 2026-08-07 | $16.48 | $18.32 | 719,000 | $16.41 | 24,247 |
| 2026-08-06 | $20.14 | $22.39 | 219,600 | $20.29 | 7,388 |
| 2026-08-05 | $20.03 | $22.27 | 154,900 | $19.94 | 5,864 |
| 2026-08-04 | $20.26 | $22.52 | 181,700 | $19.79 | 6,073 |
| 2026-08-03 | $20.09 | $22.33 | 175,800 | $19.98 | 9,775 |
| 2026-07-31 | $20.06 | $22.30 | 198,100 | $20.30 | 9,325 |
| 2026-07-30 | $20.60 | $22.90 | 153,000 | $20.36 | 6,367 |
| 2026-07-29 | $20.12 | $22.37 | 185,700 | $20.75 | 7,370 |
| 2026-07-28 | $20.43 | $22.71 | 165,000 | $20.67 | 4,935 |
| 2026-07-27 | $20.25 | $22.51 | 197,700 | $20.98 | 9,453 |
| 2026-07-24 | $21.05 | $23.40 | 148,600 | $21.17 | 7,883 |
| 2026-07-23 | $21.39 | $23.78 | 314,300 | $22.16 | 8,325 |
| 2026-07-22 | $21.85 | $24.29 | 303,100 | $22.08 | 10,655 |
| 2026-07-21 | $21.56 | $23.97 | 279,700 | $20.80 | 14,044 |
| 2026-07-20 | $20.43 | $22.71 | 159,800 | $20.77 | 7,690 |
| 2026-07-17 | $20.79 | $23.11 | 206,900 | — | — |
| 2026-07-16 | $20.76 | $23.08 | 258,300 | — | — |
| 2026-07-15 | $20.71 | $23.02 | 213,900 | — | — |
| 2026-07-14 | $21.03 | $23.38 | 348,500 | — | — |
| 2026-07-13 | $20.93 | $23.27 | 296,400 | — | — |
| 2026-07-10 | $20.28 | $22.54 | 205,900 | — | — |
| 2026-07-09 | $19.96 | $22.19 | 238,900 | — | — |
| 2026-07-08 | $20.48 | $22.77 | 200,600 | — | — |
| 2026-07-07 | $20.97 | $23.31 | 207,100 | — | — |
| 2026-07-06 | $20.10 | $22.34 | 200,300 | — | — |
| 2026-07-02 | $20.29 | $22.55 | 287,600 | — | — |
| 2026-07-01 | $19.85 | $22.07 | 189,300 | — | — |
| 2026-06-30 | $19.88 | $22.10 | 284,100 | — | — |
| 2026-06-29 | $19.73 | $21.93 | 370,100 | — | — |
| 2026-06-26 | $20.27 | $22.53 | 779,300 | — | — |
| 2026-06-25 | $19.85 | $22.07 | 184,200 | — | — |
| 2026-06-24 | $19.77 | $21.98 | 260,700 | — | — |
| 2026-06-23 | $19.35 | $21.51 | 360,100 | — | — |
| 2026-06-22 | $19.48 | $21.65 | 224,400 | — | — |
| 2026-06-18 | $19.86 | $22.08 | 336,000 | — | — |
| 2026-06-17 | $20.79 | $23.11 | 187,400 | — | — |
| 2026-06-16 | $21.30 | $23.68 | 203,300 | — | — |
| 2026-06-15 | $22.33 | $24.82 | 188,200 | — | — |
| 2026-06-12 | $22.81 | $25.36 | 183,500 | — | — |
| 2026-06-11 | $21.49 | $23.89 | 215,400 | — | — |
| 2026-06-10 | $21.43 | $23.82 | 182,400 | — | — |
| 2026-06-09 | $21.50 | $23.90 | 209,200 | — | — |
| 2026-06-08 | $21.37 | $23.76 | 217,600 | — | — |
| 2026-06-05 | $21.48 | $23.88 | 151,400 | — | — |
| 2026-06-04 | $22.06 | $24.52 | 178,100 | — | — |
| 2026-06-03 | $22.16 | $24.63 | 151,500 | — | — |
| 2026-06-02 | $22.65 | $25.18 | 133,200 | — | — |
| 2026-06-01 | $22.29 | $24.78 | 136,700 | — | — |
| 2026-05-29 | $22.44 | $24.94 | 186,600 | — | — |
| 2026-05-28 | $23.06 | $25.63 | 215,400 | — | — |
| 2026-05-27 | $22.66 | $25.19 | 214,000 | — | — |
| 2026-05-26 | $22.55 | $25.07 | 199,000 | — | — |
| 2026-05-22 | $22.26 | $24.74 | 230,800 | — | — |
| 2026-05-21 | $21.83 | $24.27 | 299,000 | — | — |
| 2026-05-20 | $21.42 | $23.81 | 234,400 | — | — |
| 2026-05-19 | $21.30 | $23.68 | 216,800 | — | — |
| 2026-05-18 | $21.83 | $24.09 | 276,200 | — | — |
| 2026-05-15 | $21.62 | $23.86 | 285,500 | — | — |
| 2026-05-14 | $21.81 | $24.07 | 341,800 | — | — |
| 2026-05-13 | $22.37 | $24.68 | 330,200 | — | — |
| 2026-05-12 | $22.49 | $24.82 | 412,700 | — | — |
| 2026-05-11 | $22.53 | $24.86 | 681,400 | — | — |
| 2026-05-08 | $20.32 | $22.42 | 1,239,600 | — | — |
| 2026-05-07 | $23.94 | $26.42 | 537,300 | — | — |
| 2026-05-06 | $25.16 | $27.76 | 322,000 | — | — |
| 2026-05-05 | $26.17 | $28.88 | 453,100 | — | — |
| 2026-05-04 | $25.42 | $28.05 | 255,900 | — | — |
| 2026-05-01 | $25.37 | $27.99 | 343,600 | — | — |
| 2026-04-30 | $24.66 | $27.21 | 279,600 | — | — |
| 2026-04-29 | $24.44 | $26.97 | 284,400 | — | — |
| 2026-04-28 | $23.69 | $26.14 | 198,700 | — | — |
| 2026-04-27 | $23.62 | $26.06 | 217,600 | — | — |
| 2026-04-24 | $23.42 | $25.84 | 245,200 | — | — |
| 2026-04-23 | $22.96 | $25.34 | 210,300 | — | — |
| 2026-04-22 | $22.73 | $25.08 | 228,700 | — | — |
| 2026-04-21 | $22.54 | $24.87 | 175,800 | — | — |
| 2026-04-20 | $22.25 | $24.55 | 324,800 | — | — |
| 2026-04-17 | $21.57 | $23.80 | 405,100 | — | — |
| 2026-04-16 | $23.70 | $26.15 | 424,500 | — | — |
| 2026-04-15 | $23.02 | $25.40 | 200,300 | — | — |
| 2026-04-14 | $23.31 | $25.72 | 255,200 | — | — |
| 2026-04-13 | $23.90 | $26.37 | 269,400 | — | — |
| 2026-04-10 | $23.94 | $26.42 | 223,100 | — | — |
| 2026-04-09 | $23.33 | $25.74 | 451,400 | — | — |
| 2026-04-08 | $24.43 | $26.96 | 418,600 | — | — |
| 2026-04-07 | $24.83 | $27.40 | 308,400 | — | — |
| 2026-04-06 | $24.63 | $27.18 | 450,800 | — | — |
| 2026-04-02 | $25.32 | $27.94 | 673,500 | — | — |
| 2026-04-01 | $25.10 | $27.70 | 758,800 | — | — |
| 2026-03-31 | $24.40 | $26.92 | 450,500 | — | — |
| 2026-03-30 | $24.12 | $26.62 | 313,600 | — | — |
| 2026-03-27 | $24.06 | $26.55 | 379,400 | — | — |
| 2026-03-26 | $24.43 | $26.96 | 516,600 | — | — |
| 2026-03-25 | $23.44 | $25.87 | 509,000 | — | — |
| 2026-03-24 | $22.95 | $25.32 | 669,900 | — | — |
| 2026-03-23 | $21.27 | $23.47 | 729,500 | — | — |
| 2026-03-20 | $20.25 | $22.35 | 2,031,500 | — | — |
| 2026-03-19 | $21.05 | $23.23 | 516,800 | — | — |
| 2026-03-18 | $21.00 | $23.17 | 557,000 | — | — |
| 2026-03-17 | $20.76 | $22.91 | 642,800 | — | — |
| 2026-03-16 | $20.30 | $22.40 | 528,000 | — | — |
| 2026-03-13 | $20.60 | $22.73 | 579,200 | — | — |
| 2026-03-12 | $20.99 | $23.16 | 825,000 | — | — |
| 2026-03-11 | $18.45 | $20.36 | 358,600 | — | — |
| 2026-03-10 | $18.62 | $20.55 | 479,700 | — | — |
| 2026-03-09 | $18.82 | $20.77 | 636,900 | — | — |
| 2026-03-06 | $19.61 | $21.46 | 1,128,000 | — | — |
| 2026-03-05 | $20.64 | $22.59 | 1,096,400 | — | — |
| 2026-03-04 | $19.78 | $21.65 | 552,500 | — | — |
| 2026-03-03 | $18.42 | $20.16 | 309,200 | — | — |
| 2026-03-02 | $18.35 | $20.08 | 289,500 | — | — |
| 2026-02-27 | $17.83 | $19.51 | 717,200 | — | — |
| 2026-02-26 | $17.89 | $19.58 | 322,600 | — | — |
| 2026-02-25 | $18.15 | $19.86 | 388,100 | — | — |
| 2026-02-24 | $17.91 | $19.60 | 331,100 | — | — |
| 2026-02-23 | $18.04 | $19.74 | 429,500 | — | — |
| 2026-02-20 | $18.77 | $20.54 | 559,700 | — | — |
| 2026-02-19 | $18.00 | $19.70 | 271,200 | — | — |
| 2026-02-18 | $17.81 | $19.49 | 192,900 | — | — |
| 2026-02-17 | $18.10 | $19.81 | 276,900 | — | — |
| 2026-02-13 | $18.65 | $20.41 | 166,800 | — | — |
| 2026-02-12 | $18.48 | $20.23 | 276,500 | — | — |
| 2026-02-11 | $18.86 | $20.64 | 216,900 | — | — |
| 2026-02-10 | $18.97 | $20.76 | 274,200 | — | — |
| 2026-02-09 | $18.86 | $20.64 | 317,500 | — | — |
| 2026-02-06 | $18.50 | $20.25 | 399,000 | — | — |
| 2026-02-05 | $17.84 | $19.53 | 309,500 | — | — |
| 2026-02-04 | $18.16 | $19.88 | 369,700 | — | — |
| 2026-02-03 | $17.25 | $18.88 | 351,600 | — | — |
| 2026-02-02 | $16.42 | $17.97 | 330,800 | — | — |
| 2026-01-30 | $15.84 | $17.34 | 373,300 | — | — |
| 2026-01-29 | $16.05 | $17.57 | 445,200 | — | — |
| 2026-01-28 | $16.37 | $17.92 | 279,900 | — | — |
| 2026-01-27 | $16.51 | $18.07 | 227,400 | — | — |
| 2026-01-26 | $16.78 | $18.36 | 336,000 | — | — |
| 2026-01-23 | $17.07 | $18.68 | 324,000 | — | — |
| 2026-01-22 | $17.10 | $18.72 | 297,400 | — | — |
| 2026-01-21 | $17.02 | $18.63 | 262,800 | — | — |
| 2026-01-20 | $16.17 | $17.70 | 362,500 | — | — |
| 2026-01-16 | $17.00 | $18.61 | 464,300 | — | — |
| 2026-01-15 | $17.94 | $19.63 | 296,700 | — | — |
| 2026-01-14 | $18.44 | $20.18 | 322,900 | — | — |
| 2026-01-13 | $18.21 | $19.93 | 229,300 | — | — |
| 2026-01-12 | $18.26 | $19.98 | 263,000 | — | — |
| 2026-01-09 | $18.49 | $20.24 | 343,300 | — | — |
| 2026-01-08 | $18.18 | $19.90 | 337,300 | — | — |
| 2026-01-07 | $17.76 | $19.44 | 398,400 | — | — |
| 2026-01-06 | $17.82 | $19.50 | 595,700 | — | — |
| 2026-01-05 | $16.66 | $18.23 | 468,200 | — | — |
| 2026-01-02 | $17.22 | $18.85 | 294,400 | — | — |