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
- 2020-08-13 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 | — | — | — | $18.09 | 415,380 |
| 2026-09-03 | — | — | — | $17.77 | 207,620 |
| 2026-09-02 | — | — | — | $17.90 | 131,039 |
| 2026-09-01 | — | — | — | $17.55 | 199,192 |
| 2026-08-31 | — | — | — | $17.81 | 381,237 |
| 2026-08-28 | — | — | — | $18.70 | 654,396 |
| 2026-08-27 | $17.73 | $19.10 | 3,328,100 | $17.85 | 208,695 |
| 2026-08-26 | $17.87 | $19.25 | 4,882,800 | $18.25 | 303,921 |
| 2026-08-25 | $18.01 | $19.40 | 4,674,600 | $17.62 | 434,372 |
| 2026-08-24 | $17.71 | $19.08 | 7,723,600 | $18.22 | 454,807 |
| 2026-08-21 | $17.75 | $19.12 | 7,994,100 | $17.97 | 490,089 |
| 2026-08-20 | $16.99 | $18.31 | 4,064,500 | $16.91 | 258,163 |
| 2026-08-19 | $17.38 | $18.73 | 3,954,600 | $17.24 | 283,441 |
| 2026-08-18 | $16.87 | $18.18 | 2,841,000 | $16.94 | 189,171 |
| 2026-08-17 | $16.85 | $18.16 | 2,040,500 | $16.89 | 107,073 |
| 2026-08-14 | $17.01 | $18.33 | 2,319,300 | $16.95 | 114,779 |
| 2026-08-13 | $16.96 | $18.27 | 2,829,800 | $17.03 | 204,248 |
| 2026-08-12 | $17.42 | $18.77 | 3,800,500 | $17.24 | 356,561 |
| 2026-08-11 | $16.96 | $18.27 | 2,170,300 | $17.06 | 152,249 |
| 2026-08-10 | $17.65 | $19.02 | 2,882,300 | $17.52 | 239,062 |
| 2026-08-07 | $17.04 | $18.36 | 1,980,300 | $17.08 | 132,218 |
| 2026-08-06 | $16.92 | $18.23 | 1,605,700 | $16.74 | 143,062 |
| 2026-08-05 | $16.89 | $18.20 | 2,181,600 | $17.01 | 176,474 |
| 2026-08-04 | $17.14 | $18.47 | 1,997,500 | $17.06 | 168,028 |
| 2026-08-03 | $17.29 | $18.63 | 2,191,600 | $17.13 | 186,638 |
| 2026-07-31 | $16.95 | $18.26 | 2,190,300 | $16.75 | 228,563 |
| 2026-07-30 | $16.99 | $18.31 | 3,265,800 | $16.84 | 187,428 |
| 2026-07-29 | $16.67 | $17.96 | 2,364,500 | $16.62 | 212,173 |
| 2026-07-28 | $16.65 | $17.94 | 3,317,100 | $16.36 | 256,263 |
| 2026-07-27 | $16.39 | $17.66 | 3,023,500 | $16.11 | 297,252 |
| 2026-07-24 | $15.89 | $17.12 | 5,518,500 | $15.91 | 539,306 |
| 2026-07-23 | $16.08 | $17.33 | 4,594,500 | $16.33 | 390,724 |
| 2026-07-22 | $16.06 | $17.30 | 3,095,600 | $16.36 | 276,403 |
| 2026-07-21 | $16.57 | $17.85 | 3,177,200 | $16.83 | 396,909 |
| 2026-07-20 | $16.97 | $18.28 | 3,780,200 | $16.98 | 373,651 |
| 2026-07-17 | $17.40 | $18.75 | 3,463,400 | — | — |
| 2026-07-16 | $17.46 | $18.81 | 4,425,100 | — | — |
| 2026-07-15 | $17.03 | $18.35 | 5,894,900 | — | — |
| 2026-07-14 | $16.10 | $17.35 | 3,057,700 | — | — |
| 2026-07-13 | $16.07 | $17.31 | 3,685,100 | — | — |
| 2026-07-10 | $15.57 | $16.78 | 2,434,800 | — | — |
| 2026-07-09 | $15.25 | $16.43 | 3,980,800 | — | — |
| 2026-07-08 | $15.24 | $16.42 | 4,108,600 | — | — |
| 2026-07-07 | $14.86 | $16.01 | 3,291,000 | — | — |
| 2026-07-06 | $15.02 | $16.18 | 3,650,400 | — | — |
| 2026-07-02 | $15.09 | $16.26 | 3,399,500 | — | — |
| 2026-07-01 | $15.05 | $16.22 | 4,952,700 | — | — |
| 2026-06-30 | $14.53 | $15.66 | 2,419,500 | — | — |
| 2026-06-29 | $14.55 | $15.68 | 3,206,400 | — | — |
| 2026-06-26 | $14.26 | $15.36 | 6,012,900 | — | — |
| 2026-06-25 | $14.30 | $15.41 | 3,353,900 | — | — |
| 2026-06-24 | $14.80 | $15.95 | 5,928,400 | — | — |
| 2026-06-23 | $14.91 | $16.06 | 3,157,000 | — | — |
| 2026-06-22 | $15.00 | $16.16 | 4,328,300 | — | — |
| 2026-06-18 | $14.91 | $16.06 | 5,089,200 | — | — |
| 2026-06-17 | $15.52 | $16.72 | 4,368,800 | — | — |
| 2026-06-16 | $16.12 | $17.37 | 3,698,900 | — | — |
| 2026-06-15 | $16.57 | $17.85 | 3,475,600 | — | — |
| 2026-06-12 | $16.89 | $18.20 | 3,648,400 | — | — |
| 2026-06-11 | $16.40 | $17.67 | 2,929,600 | — | — |
| 2026-06-10 | $16.00 | $17.24 | 4,637,100 | — | — |
| 2026-06-09 | $15.97 | $17.21 | 5,343,500 | — | — |
| 2026-06-08 | $16.16 | $17.41 | 6,205,500 | — | — |
| 2026-06-05 | $16.08 | $17.33 | 5,556,900 | — | — |
| 2026-06-04 | $16.62 | $17.91 | 5,879,300 | — | — |
| 2026-06-03 | $16.91 | $18.22 | 6,038,000 | — | — |
| 2026-06-02 | $17.23 | $18.56 | 4,554,700 | — | — |
| 2026-06-01 | $17.18 | $18.51 | 4,545,800 | — | — |
| 2026-05-29 | $16.60 | $17.89 | 3,200,100 | — | — |
| 2026-05-28 | $16.36 | $17.63 | 3,996,400 | — | — |
| 2026-05-27 | $16.62 | $17.91 | 4,460,700 | — | — |
| 2026-05-26 | $16.50 | $17.78 | 7,543,200 | — | — |
| 2026-05-22 | $16.40 | $17.67 | 9,270,100 | — | — |
| 2026-05-21 | $16.89 | $18.20 | 8,687,400 | — | — |
| 2026-05-20 | $18.07 | $19.47 | 8,204,000 | — | — |
| 2026-05-19 | $18.72 | $20.17 | 9,068,200 | — | — |
| 2026-05-18 | $17.80 | $19.18 | 5,129,700 | — | — |
| 2026-05-15 | $18.17 | $19.58 | 5,722,800 | — | — |
| 2026-05-14 | $18.86 | $20.32 | 2,866,700 | — | — |
| 2026-05-13 | $19.59 | $21.11 | 7,584,800 | — | — |
| 2026-05-12 | $18.52 | $19.95 | 3,680,300 | — | — |
| 2026-05-11 | $19.19 | $20.68 | 4,949,700 | — | — |
| 2026-05-08 | $18.87 | $20.33 | 5,928,300 | — | — |
| 2026-05-07 | $18.41 | $19.84 | 3,338,100 | — | — |
| 2026-05-06 | $18.79 | $20.25 | 6,934,200 | — | — |
| 2026-05-05 | $18.13 | $19.53 | 5,959,900 | — | — |
| 2026-05-04 | $17.46 | $18.81 | 4,174,000 | — | — |
| 2026-05-01 | $17.06 | $18.38 | 2,682,900 | — | — |
| 2026-04-30 | $17.13 | $18.46 | 6,782,400 | — | — |
| 2026-04-29 | $16.00 | $17.24 | 6,632,200 | — | — |
| 2026-04-28 | $15.79 | $17.01 | 3,845,000 | — | — |
| 2026-04-27 | $16.03 | $17.27 | 3,904,700 | — | — |
| 2026-04-24 | $16.18 | $17.43 | 2,918,900 | — | — |
| 2026-04-23 | $15.80 | $17.02 | 4,854,200 | — | — |
| 2026-04-22 | $15.99 | $17.23 | 4,508,000 | — | — |
| 2026-04-21 | $16.14 | $17.39 | 2,719,700 | — | — |
| 2026-04-20 | $16.44 | $17.71 | 2,540,700 | — | — |
| 2026-04-17 | $16.24 | $17.50 | 3,961,600 | — | — |
| 2026-04-16 | $16.16 | $17.41 | 3,163,900 | — | — |
| 2026-04-15 | $16.24 | $17.50 | 3,387,700 | — | — |
| 2026-04-14 | $16.50 | $17.78 | 3,856,900 | — | — |
| 2026-04-13 | $15.81 | $17.03 | 2,535,800 | — | — |
| 2026-04-10 | $15.84 | $17.07 | 3,690,800 | — | — |
| 2026-04-09 | $15.61 | $16.82 | 2,467,800 | — | — |
| 2026-04-08 | $15.63 | $16.84 | 3,957,800 | — | — |
| 2026-04-07 | $15.19 | $16.07 | 3,346,500 | — | — |
| 2026-04-06 | $15.09 | $15.96 | 2,144,300 | — | — |
| 2026-04-02 | $14.81 | $15.67 | 2,798,900 | — | — |
| 2026-04-01 | $14.84 | $15.70 | 4,407,800 | — | — |
| 2026-03-31 | $14.97 | $15.84 | 5,463,900 | — | — |
| 2026-03-30 | $15.01 | $15.88 | 5,166,600 | — | — |
| 2026-03-27 | $15.32 | $16.21 | 3,333,900 | — | — |
| 2026-03-26 | $15.32 | $16.21 | 2,899,700 | — | — |
| 2026-03-25 | $15.72 | $16.63 | 3,243,200 | — | — |
| 2026-03-24 | $15.44 | $16.33 | 4,050,300 | — | — |
| 2026-03-23 | $15.42 | $16.31 | 5,358,400 | — | — |
| 2026-03-20 | $15.88 | $16.80 | 7,491,900 | — | — |
| 2026-03-19 | $16.14 | $17.07 | 4,613,900 | — | — |
| 2026-03-18 | $16.54 | $17.50 | 4,549,300 | — | — |
| 2026-03-17 | $17.01 | $17.99 | 6,680,400 | — | — |
| 2026-03-16 | $16.90 | $17.88 | 6,375,100 | — | — |
| 2026-03-13 | $16.73 | $17.70 | 3,347,400 | — | — |
| 2026-03-12 | $16.45 | $17.40 | 3,921,700 | — | — |
| 2026-03-11 | $17.03 | $18.02 | 3,271,600 | — | — |
| 2026-03-10 | $16.73 | $17.70 | 3,810,000 | — | — |
| 2026-03-09 | $16.62 | $17.58 | 4,330,900 | — | — |
| 2026-03-06 | $16.67 | $17.63 | 2,937,500 | — | — |
| 2026-03-05 | $16.30 | $17.24 | 5,147,400 | — | — |
| 2026-03-04 | $17.05 | $18.04 | 5,198,300 | — | — |
| 2026-03-03 | $16.58 | $17.54 | 5,609,800 | — | — |
| 2026-03-02 | $16.83 | $17.80 | 3,439,900 | — | — |
| 2026-02-27 | $16.45 | $17.40 | 2,380,100 | — | — |
| 2026-02-26 | $16.63 | $17.59 | 4,781,000 | — | — |
| 2026-02-25 | $17.62 | $18.64 | 8,229,500 | — | — |
| 2026-02-24 | $17.10 | $18.09 | 4,209,200 | — | — |
| 2026-02-23 | $16.89 | $17.87 | 4,729,900 | — | — |
| 2026-02-20 | $17.27 | $18.27 | 3,065,000 | — | — |
| 2026-02-19 | $17.12 | $18.11 | 2,908,100 | — | — |
| 2026-02-18 | $17.22 | $18.22 | 2,419,600 | — | — |
| 2026-02-17 | $17.18 | $18.17 | 2,924,500 | — | — |
| 2026-02-13 | $17.55 | $18.57 | 3,945,100 | — | — |
| 2026-02-12 | $17.73 | $18.76 | 8,056,600 | — | — |
| 2026-02-11 | $18.84 | $19.93 | 4,595,000 | — | — |
| 2026-02-10 | $18.48 | $19.55 | 4,891,500 | — | — |
| 2026-02-09 | $18.69 | $19.77 | 3,629,600 | — | — |
| 2026-02-06 | $18.71 | $19.79 | 3,353,100 | — | — |
| 2026-02-05 | $18.42 | $19.49 | 5,118,800 | — | — |
| 2026-02-04 | $18.32 | $19.38 | 11,169,800 | — | — |
| 2026-02-03 | $18.00 | $19.04 | 6,189,700 | — | — |
| 2026-02-02 | $18.40 | $19.46 | 3,843,500 | — | — |
| 2026-01-30 | $18.72 | $19.80 | 5,998,800 | — | — |
| 2026-01-29 | $19.34 | $20.46 | 8,236,900 | — | — |
| 2026-01-28 | $18.70 | $19.78 | 5,095,700 | — | — |
| 2026-01-27 | $17.96 | $19.00 | 2,059,400 | — | — |
| 2026-01-26 | $18.16 | $19.21 | 2,684,900 | — | — |
| 2026-01-23 | $18.22 | $19.27 | 3,045,300 | — | — |
| 2026-01-22 | $18.20 | $19.25 | 2,984,800 | — | — |
| 2026-01-21 | $18.17 | $19.22 | 5,076,700 | — | — |
| 2026-01-20 | $17.61 | $18.63 | 7,395,700 | — | — |
| 2026-01-16 | $17.43 | $18.44 | 3,226,200 | — | — |
| 2026-01-15 | $17.55 | $18.57 | 5,316,500 | — | — |
| 2026-01-14 | $17.32 | $18.32 | 2,866,300 | — | — |
| 2026-01-13 | $17.04 | $18.03 | 4,331,500 | — | — |
| 2026-01-12 | $17.66 | $18.68 | 4,901,400 | — | — |
| 2026-01-09 | $17.04 | $18.03 | 3,333,800 | — | — |
| 2026-01-08 | $17.32 | $18.32 | 6,430,000 | — | — |
| 2026-01-07 | $16.82 | $17.79 | 4,782,600 | — | — |
| 2026-01-06 | $17.38 | $18.39 | 8,198,700 | — | — |
| 2026-01-05 | $17.11 | $18.10 | 8,957,900 | — | — |
| 2026-01-02 | $16.06 | $16.99 | 12,004,300 | — | — |