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
- 2018-03-28 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 | — | — | — | $15.31 | 778,735 |
| 2026-09-03 | — | — | — | $15.36 | 233,557 |
| 2026-09-02 | — | — | — | $15.52 | 219,931 |
| 2026-09-01 | — | — | — | $15.97 | 152,120 |
| 2026-08-31 | — | — | — | $16.53 | 129,259 |
| 2026-08-28 | — | — | — | $16.96 | 209,277 |
| 2026-08-27 | $16.76 | $16.76 | 6,739,100 | $16.11 | 450,427 |
| 2026-08-26 | $16.15 | $16.15 | 4,055,600 | $16.25 | 372,394 |
| 2026-08-25 | $16.57 | $16.57 | 3,163,300 | $16.54 | 302,754 |
| 2026-08-24 | $16.50 | $16.50 | 2,800,100 | $16.67 | 233,054 |
| 2026-08-21 | $17.06 | $17.06 | 2,906,700 | $17.14 | 350,547 |
| 2026-08-20 | $16.66 | $16.66 | 3,689,200 | $16.55 | 244,649 |
| 2026-08-19 | $17.31 | $17.31 | 2,344,700 | $17.18 | 120,954 |
| 2026-08-18 | $16.99 | $16.99 | 2,161,400 | $16.95 | 174,116 |
| 2026-08-17 | $17.23 | $17.23 | 1,519,900 | $17.39 | 123,397 |
| 2026-08-14 | $17.44 | $17.44 | 1,901,600 | $17.18 | 137,315 |
| 2026-08-13 | $17.07 | $17.07 | 3,187,400 | $17.23 | 246,285 |
| 2026-08-12 | $17.61 | $17.61 | 3,272,200 | $17.59 | 293,349 |
| 2026-08-11 | $17.99 | $17.99 | 2,506,200 | $18.19 | 174,660 |
| 2026-08-10 | $18.99 | $18.99 | 1,948,200 | $18.76 | 204,072 |
| 2026-08-07 | $18.74 | $18.74 | 1,522,700 | $18.58 | 108,787 |
| 2026-08-06 | $18.65 | $18.65 | 2,117,400 | $18.69 | 108,348 |
| 2026-08-05 | $18.58 | $18.58 | 2,034,800 | $19.08 | 162,409 |
| 2026-08-04 | $18.99 | $18.99 | 2,322,000 | $18.84 | 206,980 |
| 2026-08-03 | $19.24 | $19.24 | 1,808,900 | $19.10 | 115,299 |
| 2026-07-31 | $19.10 | $19.10 | 1,770,900 | $18.68 | 138,241 |
| 2026-07-30 | $18.70 | $18.70 | 2,574,400 | $18.79 | 231,697 |
| 2026-07-29 | $18.53 | $18.53 | 2,387,300 | $18.51 | 191,419 |
| 2026-07-28 | $18.06 | $18.06 | 1,337,800 | $17.97 | 101,018 |
| 2026-07-27 | $17.85 | $17.85 | 1,675,600 | $17.85 | 122,719 |
| 2026-07-24 | $17.16 | $17.16 | 1,442,800 | $17.39 | 101,925 |
| 2026-07-23 | $17.49 | $17.49 | 1,933,700 | $17.55 | 167,094 |
| 2026-07-22 | $17.69 | $17.69 | 1,824,600 | $17.83 | 131,445 |
| 2026-07-21 | $18.25 | $18.25 | 1,181,800 | $18.43 | 116,797 |
| 2026-07-20 | $18.41 | $18.41 | 2,627,200 | $18.51 | 178,689 |
| 2026-07-17 | $18.04 | $18.04 | 3,079,800 | — | — |
| 2026-07-16 | $19.00 | $19.00 | 3,580,000 | — | — |
| 2026-07-15 | $18.28 | $18.28 | 2,367,100 | — | — |
| 2026-07-14 | $17.48 | $17.48 | 3,125,100 | — | — |
| 2026-07-13 | $17.59 | $17.59 | 2,050,800 | — | — |
| 2026-07-10 | $17.70 | $17.70 | 1,602,600 | — | — |
| 2026-07-09 | $17.84 | $17.84 | 1,760,500 | — | — |
| 2026-07-08 | $18.03 | $18.03 | 2,320,000 | — | — |
| 2026-07-07 | $17.60 | $17.60 | 1,699,500 | — | — |
| 2026-07-06 | $17.90 | $17.90 | 2,213,000 | — | — |
| 2026-07-02 | $17.14 | $17.14 | 2,218,900 | — | — |
| 2026-07-01 | $17.43 | $17.43 | 1,689,100 | — | — |
| 2026-06-30 | $17.03 | $17.03 | 1,469,300 | — | — |
| 2026-06-29 | $16.86 | $16.86 | 1,906,000 | — | — |
| 2026-06-26 | $16.47 | $16.47 | 2,035,700 | — | — |
| 2026-06-25 | $16.14 | $16.14 | 2,791,700 | — | — |
| 2026-06-24 | $16.51 | $16.51 | 3,410,300 | — | — |
| 2026-06-23 | $15.96 | $15.96 | 4,514,500 | — | — |
| 2026-06-22 | $16.76 | $16.76 | 2,152,400 | — | — |
| 2026-06-18 | $17.20 | $17.20 | 2,312,600 | — | — |
| 2026-06-17 | $17.18 | $17.18 | 2,450,600 | — | — |
| 2026-06-16 | $17.30 | $17.30 | 2,075,900 | — | — |
| 2026-06-15 | $17.85 | $17.85 | 1,904,900 | — | — |
| 2026-06-12 | $17.86 | $17.86 | 2,025,600 | — | — |
| 2026-06-11 | $18.36 | $18.36 | 2,610,700 | — | — |
| 2026-06-10 | $18.08 | $18.08 | 3,725,700 | — | — |
| 2026-06-09 | $17.61 | $17.61 | 2,460,500 | — | — |
| 2026-06-08 | $17.96 | $17.96 | 3,445,200 | — | — |
| 2026-06-05 | $17.46 | $17.46 | 3,361,600 | — | — |
| 2026-06-04 | $18.01 | $18.01 | 2,191,400 | — | — |
| 2026-06-03 | $17.85 | $17.85 | 2,244,800 | — | — |
| 2026-06-02 | $18.65 | $18.65 | 3,387,400 | — | — |
| 2026-06-01 | $18.36 | $18.36 | 3,661,500 | — | — |
| 2026-05-29 | $17.32 | $17.32 | 2,162,300 | — | — |
| 2026-05-28 | $17.22 | $17.22 | 3,603,400 | — | — |
| 2026-05-27 | $17.57 | $17.57 | 4,791,600 | — | — |
| 2026-05-26 | $17.78 | $17.78 | 4,684,500 | — | — |
| 2026-05-22 | $17.23 | $17.23 | 4,715,000 | — | — |
| 2026-05-21 | $17.58 | $17.58 | 5,484,100 | — | — |
| 2026-05-20 | $18.30 | $18.30 | 10,080,800 | — | — |
| 2026-05-19 | $20.00 | $20.00 | 13,535,700 | — | — |
| 2026-05-18 | $19.63 | $19.63 | 5,692,700 | — | — |
| 2026-05-15 | $19.07 | $19.07 | 4,302,900 | — | — |
| 2026-05-14 | $20.32 | $20.32 | 5,877,500 | — | — |
| 2026-05-13 | $22.34 | $22.34 | 4,705,300 | — | — |
| 2026-05-12 | $21.42 | $21.42 | 1,432,100 | — | — |
| 2026-05-11 | $22.08 | $22.08 | 2,024,000 | — | — |
| 2026-05-08 | $22.06 | $22.06 | 2,179,700 | — | — |
| 2026-05-07 | $21.98 | $21.98 | 2,740,000 | — | — |
| 2026-05-06 | $22.37 | $22.37 | 3,269,200 | — | — |
| 2026-05-05 | $21.55 | $21.55 | 1,388,200 | — | — |
| 2026-05-04 | $21.69 | $21.69 | 1,561,600 | — | — |
| 2026-05-01 | $21.95 | $21.95 | 1,048,700 | — | — |
| 2026-04-30 | $22.03 | $22.03 | 1,319,400 | — | — |
| 2026-04-29 | $21.46 | $21.46 | 1,602,100 | — | — |
| 2026-04-28 | $21.46 | $21.46 | 1,609,700 | — | — |
| 2026-04-27 | $21.71 | $21.71 | 2,008,800 | — | — |
| 2026-04-24 | $22.25 | $22.25 | 1,771,200 | — | — |
| 2026-04-23 | $22.17 | $22.17 | 2,735,100 | — | — |
| 2026-04-22 | $22.77 | $22.77 | 2,943,700 | — | — |
| 2026-04-21 | $23.37 | $23.37 | 4,588,800 | — | — |
| 2026-04-20 | $24.97 | $24.97 | 1,227,000 | — | — |
| 2026-04-17 | $25.15 | $25.15 | 1,968,100 | — | — |
| 2026-04-16 | $25.25 | $25.25 | 2,620,100 | — | — |
| 2026-04-15 | $24.95 | $24.95 | 2,898,100 | — | — |
| 2026-04-14 | $25.00 | $25.00 | 2,331,100 | — | — |
| 2026-04-13 | $24.47 | $24.47 | 1,653,800 | — | — |
| 2026-04-10 | $23.76 | $23.76 | 1,342,200 | — | — |
| 2026-04-09 | $23.77 | $23.77 | 1,835,500 | — | — |
| 2026-04-08 | $24.29 | $24.29 | 2,563,400 | — | — |
| 2026-04-07 | $22.98 | $22.98 | 1,009,800 | — | — |
| 2026-04-06 | $23.12 | $23.12 | 648,200 | — | — |
| 2026-04-02 | $23.05 | $23.05 | 1,212,700 | — | — |
| 2026-04-01 | $22.89 | $22.89 | 2,099,300 | — | — |
| 2026-03-31 | $22.56 | $22.56 | 1,951,900 | — | — |
| 2026-03-30 | $21.69 | $21.69 | 2,504,400 | — | — |
| 2026-03-27 | $22.33 | $22.33 | 1,931,000 | — | — |
| 2026-03-26 | $22.68 | $22.68 | 2,463,000 | — | — |
| 2026-03-25 | $23.79 | $23.79 | 1,772,800 | — | — |
| 2026-03-24 | $23.44 | $23.44 | 2,414,300 | — | — |
| 2026-03-23 | $24.26 | $24.26 | 2,692,500 | — | — |
| 2026-03-20 | $24.08 | $24.08 | 3,253,500 | — | — |
| 2026-03-19 | $25.13 | $25.13 | 2,124,400 | — | — |
| 2026-03-18 | $25.50 | $25.50 | 2,622,200 | — | — |
| 2026-03-17 | $26.76 | $26.76 | 2,856,400 | — | — |
| 2026-03-16 | $25.62 | $25.62 | 1,960,200 | — | — |
| 2026-03-13 | $25.20 | $25.20 | 1,454,400 | — | — |
| 2026-03-12 | $24.90 | $24.90 | 1,945,300 | — | — |
| 2026-03-11 | $25.52 | $25.52 | 3,566,000 | — | — |
| 2026-03-10 | $26.58 | $26.58 | 3,504,600 | — | — |
| 2026-03-09 | $26.16 | $26.16 | 4,095,100 | — | — |
| 2026-03-06 | $24.67 | $24.67 | 4,808,100 | — | — |
| 2026-03-05 | $25.55 | $25.55 | 8,941,300 | — | — |
| 2026-03-04 | $27.50 | $27.50 | 3,348,200 | — | — |
| 2026-03-03 | $26.58 | $26.58 | 3,124,400 | — | — |
| 2026-03-02 | $27.23 | $27.23 | 1,560,700 | — | — |
| 2026-02-27 | $27.90 | $27.90 | 1,335,100 | — | — |
| 2026-02-26 | $28.47 | $28.47 | 2,086,900 | — | — |
| 2026-02-25 | $29.41 | $29.41 | 985,900 | — | — |
| 2026-02-24 | $29.68 | $29.68 | 2,196,200 | — | — |
| 2026-02-23 | $29.83 | $29.83 | 1,535,600 | — | — |
| 2026-02-20 | $30.30 | $30.30 | 1,460,500 | — | — |
| 2026-02-19 | $30.96 | $30.96 | 792,100 | — | — |
| 2026-02-18 | $31.15 | $31.15 | 814,400 | — | — |
| 2026-02-17 | $30.90 | $30.90 | 1,254,800 | — | — |
| 2026-02-13 | $30.60 | $30.60 | 1,438,300 | — | — |
| 2026-02-12 | $30.29 | $30.29 | 3,180,600 | — | — |
| 2026-02-11 | $31.84 | $31.84 | 1,689,500 | — | — |
| 2026-02-10 | $30.96 | $30.96 | 1,152,200 | — | — |
| 2026-02-09 | $30.77 | $30.77 | 1,915,000 | — | — |
| 2026-02-06 | $31.53 | $31.53 | 2,098,100 | — | — |
| 2026-02-05 | $30.20 | $30.20 | 2,914,600 | — | — |
| 2026-02-04 | $29.75 | $29.75 | 4,439,100 | — | — |
| 2026-02-03 | $31.84 | $31.84 | 2,606,900 | — | — |
| 2026-02-02 | $33.24 | $33.24 | 2,173,200 | — | — |
| 2026-01-30 | $34.04 | $34.04 | 3,074,900 | — | — |
| 2026-01-29 | $35.44 | $35.44 | 2,199,300 | — | — |
| 2026-01-28 | $35.92 | $35.92 | 2,774,500 | — | — |
| 2026-01-27 | $34.68 | $34.68 | 2,858,200 | — | — |
| 2026-01-26 | $33.53 | $33.53 | 1,541,900 | — | — |
| 2026-01-23 | $33.40 | $33.40 | 2,388,300 | — | — |
| 2026-01-22 | $33.43 | $33.43 | 3,720,000 | — | — |
| 2026-01-21 | $31.98 | $31.98 | 3,897,700 | — | — |
| 2026-01-20 | $30.27 | $30.27 | 3,786,500 | — | — |
| 2026-01-16 | $32.48 | $32.48 | 5,336,800 | — | — |
| 2026-01-15 | $33.12 | $33.12 | 4,453,400 | — | — |
| 2026-01-14 | $33.34 | $33.34 | 8,509,300 | — | — |
| 2026-01-13 | $31.40 | $31.40 | 3,954,500 | — | — |
| 2026-01-12 | $31.78 | $31.78 | 8,028,500 | — | — |
| 2026-01-09 | $29.17 | $29.17 | 3,490,000 | — | — |
| 2026-01-08 | $28.64 | $28.64 | 4,068,900 | — | — |
| 2026-01-07 | $26.89 | $26.89 | 1,712,900 | — | — |
| 2026-01-06 | $27.30 | $27.30 | 2,243,200 | — | — |
| 2026-01-05 | $27.33 | $27.33 | 3,634,300 | — | — |
| 2026-01-02 | $26.37 | $26.37 | 3,430,000 | — | — |