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
- 2017-10-27 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 | — | — | — | $16.75 | 59,060 |
| 2026-09-03 | — | — | — | $17.14 | 78,606 |
| 2026-09-02 | — | — | — | $16.84 | 98,446 |
| 2026-09-01 | — | — | — | $17.17 | 101,924 |
| 2026-08-31 | — | — | — | $17.65 | 99,329 |
| 2026-08-28 | — | — | — | $17.97 | 87,747 |
| 2026-08-27 | $17.87 | $17.87 | 1,648,700 | $18.40 | 98,879 |
| 2026-08-26 | $18.67 | $18.67 | 2,652,000 | $18.86 | 117,693 |
| 2026-08-25 | $18.69 | $18.69 | 2,808,100 | $18.08 | 206,466 |
| 2026-08-24 | $18.23 | $18.23 | 2,431,500 | $18.08 | 142,343 |
| 2026-08-21 | $17.88 | $17.88 | 2,297,600 | $18.45 | 146,306 |
| 2026-08-20 | $18.39 | $18.39 | 1,331,600 | $18.54 | 74,289 |
| 2026-08-19 | $18.92 | $18.92 | 2,170,200 | $18.76 | 55,575 |
| 2026-08-18 | $18.80 | $18.80 | 1,954,700 | $18.63 | 79,773 |
| 2026-08-17 | $18.47 | $18.47 | 1,392,900 | $19.00 | 71,713 |
| 2026-08-14 | $19.30 | $19.30 | 1,856,200 | $18.98 | 83,605 |
| 2026-08-13 | $19.05 | $19.05 | 3,136,000 | $19.79 | 263,244 |
| 2026-08-12 | $19.51 | $19.51 | 6,226,600 | $21.79 | 371,276 |
| 2026-08-11 | $22.06 | $22.06 | 3,237,000 | $22.29 | 218,532 |
| 2026-08-10 | $22.43 | $22.43 | 2,683,300 | $22.36 | 155,203 |
| 2026-08-07 | $22.55 | $22.55 | 1,377,600 | $22.32 | 74,956 |
| 2026-08-06 | $22.47 | $22.47 | 1,654,300 | $22.73 | 71,608 |
| 2026-08-05 | $23.03 | $23.03 | 1,793,200 | $23.69 | 98,471 |
| 2026-08-04 | $23.12 | $23.12 | 2,032,400 | $22.57 | 100,681 |
| 2026-08-03 | $22.42 | $22.42 | 1,461,800 | $22.30 | 61,791 |
| 2026-07-31 | $22.04 | $22.04 | 1,594,500 | $22.14 | 79,566 |
| 2026-07-30 | $22.40 | $22.40 | 1,342,100 | $22.25 | 127,517 |
| 2026-07-29 | $21.95 | $21.95 | 1,497,000 | $21.66 | 105,266 |
| 2026-07-28 | $21.81 | $21.81 | 2,079,700 | $21.07 | 82,695 |
| 2026-07-27 | $20.74 | $20.74 | 1,898,300 | $20.26 | 105,457 |
| 2026-07-24 | $19.92 | $19.92 | 1,199,700 | $20.00 | 93,039 |
| 2026-07-23 | $19.99 | $19.99 | 1,891,800 | $19.51 | 145,298 |
| 2026-07-22 | $19.82 | $19.82 | 1,269,400 | $19.82 | 42,110 |
| 2026-07-21 | $19.82 | $19.82 | 1,815,300 | $20.30 | 98,592 |
| 2026-07-20 | $20.04 | $20.04 | 1,860,100 | $20.74 | 53,915 |
| 2026-07-17 | $20.73 | $20.73 | 1,483,300 | — | — |
| 2026-07-16 | $20.80 | $20.80 | 2,386,000 | — | — |
| 2026-07-15 | $20.57 | $20.57 | 2,119,200 | — | — |
| 2026-07-14 | $20.11 | $20.11 | 2,560,800 | — | — |
| 2026-07-13 | $19.29 | $19.29 | 2,550,600 | — | — |
| 2026-07-10 | $19.55 | $19.55 | 1,485,800 | — | — |
| 2026-07-09 | $19.53 | $19.53 | 1,443,200 | — | — |
| 2026-07-08 | $19.41 | $19.41 | 2,187,800 | — | — |
| 2026-07-07 | $19.78 | $19.78 | 1,730,400 | — | — |
| 2026-07-06 | $19.97 | $19.97 | 1,496,300 | — | — |
| 2026-07-02 | $19.76 | $19.76 | 1,679,700 | — | — |
| 2026-07-01 | $19.00 | $19.00 | 1,584,100 | — | — |
| 2026-06-30 | $19.01 | $19.01 | 1,362,200 | — | — |
| 2026-06-29 | $18.79 | $18.79 | 1,919,100 | — | — |
| 2026-06-26 | $18.86 | $18.86 | 3,524,000 | — | — |
| 2026-06-25 | $18.04 | $18.04 | 1,673,400 | — | — |
| 2026-06-24 | $17.61 | $17.61 | 1,626,200 | — | — |
| 2026-06-23 | $16.78 | $16.78 | 1,896,400 | — | — |
| 2026-06-22 | $16.96 | $16.96 | 1,769,000 | — | — |
| 2026-06-18 | $16.78 | $16.78 | 5,083,600 | — | — |
| 2026-06-17 | $16.30 | $16.30 | 3,598,300 | — | — |
| 2026-06-16 | $17.57 | $17.57 | 3,060,200 | — | — |
| 2026-06-15 | $17.96 | $17.96 | 2,223,900 | — | — |
| 2026-06-12 | $18.61 | $18.61 | 2,376,800 | — | — |
| 2026-06-11 | $18.25 | $18.25 | 2,992,000 | — | — |
| 2026-06-10 | $17.58 | $17.58 | 2,343,900 | — | — |
| 2026-06-09 | $16.46 | $16.46 | 2,936,400 | — | — |
| 2026-06-08 | $16.15 | $16.15 | 2,006,000 | — | — |
| 2026-06-05 | $15.44 | $15.44 | 2,204,800 | — | — |
| 2026-06-04 | $15.50 | $15.50 | 2,767,700 | — | — |
| 2026-06-03 | $16.68 | $16.68 | 2,606,400 | — | — |
| 2026-06-02 | $16.33 | $16.33 | 1,667,700 | — | — |
| 2026-06-01 | $16.08 | $16.08 | 1,787,100 | — | — |
| 2026-05-29 | $16.75 | $16.75 | 1,917,500 | — | — |
| 2026-05-28 | $17.38 | $17.38 | 1,829,900 | — | — |
| 2026-05-27 | $16.59 | $16.59 | 1,933,500 | — | — |
| 2026-05-26 | $16.61 | $16.61 | 1,991,000 | — | — |
| 2026-05-22 | $17.13 | $17.13 | 1,475,300 | — | — |
| 2026-05-21 | $16.97 | $16.97 | 2,192,800 | — | — |
| 2026-05-20 | $16.84 | $16.84 | 3,124,000 | — | — |
| 2026-05-19 | $16.92 | $16.92 | 3,963,400 | — | — |
| 2026-05-18 | $17.32 | $17.32 | 2,585,600 | — | — |
| 2026-05-15 | $17.45 | $17.45 | 3,714,900 | — | — |
| 2026-05-14 | $17.72 | $17.72 | 5,372,300 | — | — |
| 2026-05-13 | $16.92 | $16.92 | 13,323,100 | — | — |
| 2026-05-12 | $20.94 | $20.94 | 3,032,200 | — | — |
| 2026-05-11 | $21.80 | $21.80 | 2,948,200 | — | — |
| 2026-05-08 | $22.96 | $22.96 | 1,064,700 | — | — |
| 2026-05-07 | $22.83 | $22.83 | 1,129,600 | — | — |
| 2026-05-06 | $22.67 | $22.67 | 1,347,300 | — | — |
| 2026-05-05 | $22.44 | $22.44 | 1,412,500 | — | — |
| 2026-05-04 | $21.91 | $21.91 | 1,876,200 | — | — |
| 2026-05-01 | $23.54 | $23.54 | 1,070,300 | — | — |
| 2026-04-30 | $23.22 | $23.22 | 1,698,400 | — | — |
| 2026-04-29 | $22.39 | $22.39 | 2,493,700 | — | — |
| 2026-04-28 | $24.08 | $24.08 | 1,902,300 | — | — |
| 2026-04-27 | $24.76 | $24.76 | 1,578,200 | — | — |
| 2026-04-24 | $23.81 | $23.81 | 1,766,300 | — | — |
| 2026-04-23 | $24.15 | $24.15 | 642,100 | — | — |
| 2026-04-22 | $25.19 | $25.19 | 710,300 | — | — |
| 2026-04-21 | $25.13 | $25.13 | 1,370,300 | — | — |
| 2026-04-20 | $25.49 | $25.49 | 1,123,800 | — | — |
| 2026-04-17 | $25.68 | $25.68 | 1,591,400 | — | — |
| 2026-04-16 | $24.87 | $24.87 | 888,900 | — | — |
| 2026-04-15 | $25.17 | $25.17 | 889,800 | — | — |
| 2026-04-14 | $25.37 | $25.37 | 1,249,600 | — | — |
| 2026-04-13 | $24.90 | $24.90 | 1,462,800 | — | — |
| 2026-04-10 | $25.67 | $25.67 | 959,100 | — | — |
| 2026-04-09 | $26.34 | $26.34 | 1,083,600 | — | — |
| 2026-04-08 | $25.72 | $25.72 | 1,498,500 | — | — |
| 2026-04-07 | $24.19 | $24.19 | 997,800 | — | — |
| 2026-04-06 | $24.78 | $24.78 | 1,318,100 | — | — |
| 2026-04-02 | $23.69 | $23.69 | 2,749,700 | — | — |
| 2026-04-01 | $23.92 | $23.92 | 2,513,400 | — | — |
| 2026-03-31 | $25.90 | $25.90 | 1,417,400 | — | — |
| 2026-03-30 | $24.63 | $24.63 | 1,796,500 | — | — |
| 2026-03-27 | $25.14 | $25.14 | 2,521,300 | — | — |
| 2026-03-26 | $27.43 | $27.43 | 787,400 | — | — |
| 2026-03-25 | $28.06 | $28.06 | 761,000 | — | — |
| 2026-03-24 | $27.50 | $27.50 | 1,039,000 | — | — |
| 2026-03-23 | $27.36 | $27.36 | 1,920,700 | — | — |
| 2026-03-20 | $26.57 | $26.57 | 1,922,900 | — | — |
| 2026-03-19 | $28.44 | $28.44 | 1,388,600 | — | — |
| 2026-03-18 | $27.98 | $27.98 | 1,310,000 | — | — |
| 2026-03-17 | $27.99 | $27.99 | 1,095,900 | — | — |
| 2026-03-16 | $26.96 | $26.96 | 926,900 | — | — |
| 2026-03-13 | $26.28 | $26.28 | 972,500 | — | — |
| 2026-03-12 | $25.93 | $25.93 | 1,117,000 | — | — |
| 2026-03-11 | $26.69 | $26.69 | 866,400 | — | — |
| 2026-03-10 | $27.50 | $27.50 | 961,700 | — | — |
| 2026-03-09 | $26.78 | $26.78 | 1,602,400 | — | — |
| 2026-03-06 | $27.90 | $27.90 | 1,703,900 | — | — |
| 2026-03-05 | $29.07 | $29.07 | 3,419,500 | — | — |
| 2026-03-04 | $29.04 | $29.04 | 2,364,700 | — | — |
| 2026-03-03 | $26.63 | $26.63 | 1,457,600 | — | — |
| 2026-03-02 | $26.93 | $26.93 | 1,122,200 | — | — |
| 2026-02-27 | $26.97 | $26.97 | 1,610,200 | — | — |
| 2026-02-26 | $27.26 | $27.26 | 1,604,900 | — | — |
| 2026-02-25 | $25.87 | $25.87 | 929,200 | — | — |
| 2026-02-24 | $26.21 | $26.21 | 1,215,400 | — | — |
| 2026-02-23 | $26.13 | $26.13 | 1,029,100 | — | — |
| 2026-02-20 | $27.35 | $27.35 | 829,900 | — | — |
| 2026-02-19 | $27.20 | $27.20 | 981,100 | — | — |
| 2026-02-18 | $27.06 | $27.06 | 1,905,300 | — | — |
| 2026-02-17 | $27.76 | $27.76 | 850,200 | — | — |
| 2026-02-13 | $28.22 | $28.22 | 721,300 | — | — |
| 2026-02-12 | $27.99 | $27.99 | 859,800 | — | — |
| 2026-02-11 | $28.19 | $28.19 | 1,032,600 | — | — |
| 2026-02-10 | $27.77 | $27.77 | 898,900 | — | — |
| 2026-02-09 | $28.70 | $28.70 | 713,500 | — | — |
| 2026-02-06 | $28.92 | $28.92 | 1,139,300 | — | — |
| 2026-02-05 | $27.62 | $27.62 | 1,457,000 | — | — |
| 2026-02-04 | $27.42 | $27.42 | 1,106,800 | — | — |
| 2026-02-03 | $27.35 | $27.35 | 1,474,900 | — | — |
| 2026-02-02 | $27.07 | $27.07 | 1,367,000 | — | — |
| 2026-01-30 | $26.35 | $26.35 | 1,729,400 | — | — |
| 2026-01-29 | $26.54 | $26.54 | 1,628,200 | — | — |
| 2026-01-28 | $25.73 | $25.73 | 1,105,400 | — | — |
| 2026-01-27 | $26.40 | $26.40 | 1,007,500 | — | — |
| 2026-01-26 | $26.38 | $26.38 | 973,400 | — | — |
| 2026-01-23 | $26.66 | $26.66 | 1,237,500 | — | — |
| 2026-01-22 | $26.76 | $26.76 | 759,100 | — | — |
| 2026-01-21 | $27.21 | $27.21 | 963,500 | — | — |
| 2026-01-20 | $27.19 | $27.19 | 839,900 | — | — |
| 2026-01-16 | $28.01 | $28.01 | 1,256,800 | — | — |
| 2026-01-15 | $29.43 | $29.43 | 1,629,000 | — | — |
| 2026-01-14 | $28.51 | $28.51 | 1,269,800 | — | — |
| 2026-01-13 | $28.50 | $28.50 | 1,324,300 | — | — |
| 2026-01-12 | $27.42 | $27.42 | 1,073,900 | — | — |
| 2026-01-09 | $26.34 | $26.34 | 1,112,600 | — | — |
| 2026-01-08 | $26.69 | $26.69 | 723,900 | — | — |
| 2026-01-07 | $26.49 | $26.49 | 958,900 | — | — |
| 2026-01-06 | $27.08 | $27.08 | 1,534,000 | — | — |
| 2026-01-05 | $26.12 | $26.12 | 1,281,300 | — | — |
| 2026-01-02 | $25.95 | $25.95 | 1,238,300 | — | — |