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
- 2019-04-18 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 | — | — | — | $17.09 | 986 |
| 2026-09-03 | — | — | — | $17.43 | 2,046 |
| 2026-09-02 | — | — | — | $17.30 | 1,416 |
| 2026-09-01 | — | — | — | $17.59 | 3,033 |
| 2026-08-31 | — | — | — | $18.18 | 2,265 |
| 2026-08-28 | — | — | — | $18.81 | 2,295 |
| 2026-08-27 | $18.35 | $18.35 | 72,500 | $18.82 | 2,729 |
| 2026-08-26 | $18.89 | $18.89 | 53,100 | $19.48 | 1,191 |
| 2026-08-25 | $19.67 | $19.67 | 29,400 | $20.01 | 1,101 |
| 2026-08-24 | $20.16 | $20.16 | 52,900 | $19.98 | 2,610 |
| 2026-08-21 | $20.05 | $20.05 | 75,500 | $20.55 | 2,305 |
| 2026-08-20 | $20.28 | $20.28 | 76,500 | $20.77 | 837 |
| 2026-08-19 | $21.18 | $21.18 | 26,200 | $21.68 | 938 |
| 2026-08-18 | $20.85 | $20.85 | 53,600 | $21.21 | 1,620 |
| 2026-08-17 | $21.09 | $21.09 | 47,100 | $21.69 | 3,787 |
| 2026-08-14 | $21.76 | $21.76 | 20,000 | $22.06 | 585 |
| 2026-08-13 | $22.31 | $22.31 | 39,500 | $22.48 | 1,558 |
| 2026-08-12 | $22.00 | $22.00 | 33,700 | $21.93 | 555 |
| 2026-08-11 | $21.55 | $21.55 | 26,500 | $21.91 | 770 |
| 2026-08-10 | $21.82 | $21.82 | 53,500 | $21.73 | 1,442 |
| 2026-08-07 | $22.12 | $22.12 | 49,800 | $22.59 | 3,025 |
| 2026-08-06 | $22.05 | $22.05 | 97,100 | $22.25 | 5,855 |
| 2026-08-05 | $22.27 | $22.27 | 68,500 | $23.25 | 4,116 |
| 2026-08-04 | $23.76 | $23.76 | 45,100 | $23.83 | 1,119 |
| 2026-08-03 | $23.36 | $23.36 | 36,800 | $23.81 | 743 |
| 2026-07-31 | $22.75 | $22.75 | 42,100 | $23.39 | 1,268 |
| 2026-07-30 | $23.18 | $23.18 | 65,400 | $23.69 | 2,673 |
| 2026-07-29 | $24.80 | $24.80 | 29,500 | $23.80 | 1,800 |
| 2026-07-28 | $24.35 | $24.35 | 62,300 | $23.76 | 3,982 |
| 2026-07-27 | $23.58 | $23.58 | 42,700 | $22.95 | 3,178 |
| 2026-07-24 | $22.85 | $22.85 | 53,800 | $22.58 | 3,903 |
| 2026-07-23 | $22.43 | $22.43 | 100,700 | $23.79 | 6,571 |
| 2026-07-22 | $23.67 | $23.67 | 42,500 | $23.29 | 1,689 |
| 2026-07-21 | $23.22 | $23.22 | 31,100 | $23.39 | 1,504 |
| 2026-07-20 | $23.17 | $23.17 | 32,600 | $24.08 | 1,624 |
| 2026-07-17 | $24.25 | $24.25 | 33,500 | — | — |
| 2026-07-16 | $24.55 | $24.55 | 33,200 | — | — |
| 2026-07-15 | $25.65 | $25.65 | 178,800 | — | — |
| 2026-07-14 | $26.34 | $26.34 | 139,300 | — | — |
| 2026-07-13 | $25.38 | $25.38 | 52,700 | — | — |
| 2026-07-10 | $25.73 | $25.73 | 33,500 | — | — |
| 2026-07-09 | $25.46 | $25.46 | 37,100 | — | — |
| 2026-07-08 | $25.69 | $25.69 | 87,500 | — | — |
| 2026-07-07 | $26.65 | $26.65 | 44,100 | — | — |
| 2026-07-06 | $26.88 | $26.88 | 36,700 | — | — |
| 2026-07-02 | $27.47 | $27.47 | 63,500 | — | — |
| 2026-07-01 | $27.90 | $27.90 | 91,900 | — | — |
| 2026-06-30 | $27.52 | $27.52 | 94,900 | — | — |
| 2026-06-29 | $27.40 | $27.40 | 167,000 | — | — |
| 2026-06-26 | $24.21 | $24.21 | 132,000 | — | — |
| 2026-06-25 | $21.66 | $21.66 | 85,900 | — | — |
| 2026-06-24 | $21.47 | $21.47 | 62,500 | — | — |
| 2026-06-23 | $20.86 | $20.86 | 54,400 | — | — |
| 2026-06-22 | $20.12 | $20.12 | 59,000 | — | — |
| 2026-06-18 | $20.06 | $20.06 | 62,900 | — | — |
| 2026-06-17 | $19.80 | $19.80 | 27,700 | — | — |
| 2026-06-16 | $19.68 | $19.68 | 59,100 | — | — |
| 2026-06-15 | $19.95 | $19.95 | 60,800 | — | — |
| 2026-06-12 | $20.24 | $20.24 | 36,000 | — | — |
| 2026-06-11 | $20.21 | $20.21 | 30,900 | — | — |
| 2026-06-10 | $19.36 | $19.36 | 31,200 | — | — |
| 2026-06-09 | $19.54 | $19.54 | 25,500 | — | — |
| 2026-06-08 | $19.38 | $19.38 | 27,100 | — | — |
| 2026-06-05 | $19.70 | $19.70 | 39,100 | — | — |
| 2026-06-04 | $20.18 | $20.18 | 23,800 | — | — |
| 2026-06-03 | $19.09 | $19.09 | 51,600 | — | — |
| 2026-06-02 | $19.32 | $19.32 | 23,800 | — | — |
| 2026-06-01 | $19.51 | $19.51 | 71,800 | — | — |
| 2026-05-29 | $19.92 | $19.92 | 40,900 | — | — |
| 2026-05-28 | $20.25 | $20.25 | 48,000 | — | — |
| 2026-05-27 | $20.04 | $20.04 | 48,600 | — | — |
| 2026-05-26 | $19.82 | $19.82 | 52,900 | — | — |
| 2026-05-22 | $19.43 | $19.43 | 50,500 | — | — |
| 2026-05-21 | $19.46 | $19.46 | 118,900 | — | — |
| 2026-05-20 | $18.65 | $18.65 | 40,600 | — | — |
| 2026-05-19 | $18.37 | $18.37 | 64,800 | — | — |
| 2026-05-18 | $19.63 | $19.63 | 76,000 | — | — |
| 2026-05-15 | $19.81 | $19.81 | 77,500 | — | — |
| 2026-05-14 | $20.22 | $20.22 | 40,300 | — | — |
| 2026-05-13 | $20.03 | $20.03 | 51,400 | — | — |
| 2026-05-12 | $19.91 | $19.91 | 61,200 | — | — |
| 2026-05-11 | $19.94 | $19.94 | 44,200 | — | — |
| 2026-05-08 | $21.49 | $21.49 | 43,900 | — | — |
| 2026-05-07 | $21.05 | $21.05 | 52,300 | — | — |
| 2026-05-06 | $21.01 | $21.01 | 216,400 | — | — |
| 2026-05-05 | $19.99 | $19.99 | 39,500 | — | — |
| 2026-05-04 | $20.20 | $20.20 | 31,500 | — | — |
| 2026-05-01 | $20.09 | $20.09 | 55,100 | — | — |
| 2026-04-30 | $19.75 | $19.75 | 48,200 | — | — |
| 2026-04-29 | $19.36 | $19.36 | 33,300 | — | — |
| 2026-04-28 | $20.49 | $20.49 | 39,800 | — | — |
| 2026-04-27 | $20.62 | $20.62 | 52,500 | — | — |
| 2026-04-24 | $21.46 | $21.46 | 88,400 | — | — |
| 2026-04-23 | $21.55 | $21.55 | 45,300 | — | — |
| 2026-04-22 | $22.53 | $22.53 | 53,900 | — | — |
| 2026-04-21 | $22.20 | $22.20 | 84,900 | — | — |
| 2026-04-20 | $23.27 | $23.27 | 47,700 | — | — |
| 2026-04-17 | $23.34 | $23.34 | 73,700 | — | — |
| 2026-04-16 | $21.95 | $21.95 | 45,400 | — | — |
| 2026-04-15 | $21.97 | $21.97 | 97,000 | — | — |
| 2026-04-14 | $20.86 | $20.86 | 78,500 | — | — |
| 2026-04-13 | $20.04 | $20.04 | 65,900 | — | — |
| 2026-04-10 | $19.13 | $19.13 | 42,200 | — | — |
| 2026-04-09 | $18.85 | $18.85 | 36,500 | — | — |
| 2026-04-08 | $18.47 | $18.47 | 102,300 | — | — |
| 2026-04-07 | $17.61 | $17.61 | 68,700 | — | — |
| 2026-04-06 | $18.12 | $18.12 | 93,700 | — | — |
| 2026-04-02 | $17.72 | $17.72 | 92,200 | — | — |
| 2026-04-01 | $17.20 | $17.20 | 75,100 | — | — |
| 2026-03-31 | $16.60 | $16.60 | 83,300 | — | — |
| 2026-03-30 | $16.05 | $16.05 | 153,400 | — | — |
| 2026-03-27 | $16.35 | $16.35 | 102,100 | — | — |
| 2026-03-26 | $16.70 | $16.70 | 98,100 | — | — |
| 2026-03-25 | $16.95 | $16.95 | 62,300 | — | — |
| 2026-03-24 | $17.23 | $17.23 | 90,400 | — | — |
| 2026-03-23 | $17.72 | $17.72 | 132,300 | — | — |
| 2026-03-20 | $17.08 | $17.08 | 273,600 | — | — |
| 2026-03-19 | $16.85 | $16.85 | 160,100 | — | — |
| 2026-03-18 | $17.53 | $17.53 | 127,800 | — | — |
| 2026-03-17 | $18.29 | $18.29 | 91,200 | — | — |
| 2026-03-16 | $17.59 | $17.59 | 255,700 | — | — |
| 2026-03-13 | $16.30 | $16.30 | 177,100 | — | — |
| 2026-03-12 | $16.19 | $16.19 | 154,900 | — | — |
| 2026-03-11 | $17.37 | $17.37 | 174,800 | — | — |
| 2026-03-10 | $17.60 | $17.60 | 108,300 | — | — |
| 2026-03-09 | $17.78 | $17.78 | 98,300 | — | — |
| 2026-03-06 | $17.68 | $17.68 | 51,500 | — | — |
| 2026-03-05 | $17.97 | $17.97 | 121,000 | — | — |
| 2026-03-04 | $18.26 | $18.26 | 82,500 | — | — |
| 2026-03-03 | $18.85 | $18.85 | 76,400 | — | — |
| 2026-03-02 | $19.15 | $19.15 | 33,200 | — | — |
| 2026-02-27 | $19.35 | $19.35 | 54,300 | — | — |
| 2026-02-26 | $19.76 | $19.76 | 45,200 | — | — |
| 2026-02-25 | $19.61 | $19.61 | 63,000 | — | — |
| 2026-02-24 | $19.29 | $19.29 | 112,900 | — | — |
| 2026-02-23 | $19.07 | $19.07 | 145,600 | — | — |
| 2026-02-20 | $20.93 | $20.93 | 52,000 | — | — |
| 2026-02-19 | $21.85 | $21.85 | 53,000 | — | — |
| 2026-02-18 | $22.82 | $22.82 | 55,600 | — | — |
| 2026-02-17 | $22.62 | $22.62 | 64,900 | — | — |
| 2026-02-13 | $21.76 | $21.76 | 51,600 | — | — |
| 2026-02-12 | $21.35 | $21.35 | 128,300 | — | — |
| 2026-02-11 | $21.50 | $21.50 | 73,500 | — | — |
| 2026-02-10 | $22.04 | $22.04 | 51,800 | — | — |
| 2026-02-09 | $22.03 | $22.03 | 71,100 | — | — |
| 2026-02-06 | $21.88 | $21.88 | 82,000 | — | — |
| 2026-02-05 | $21.80 | $21.80 | 118,500 | — | — |
| 2026-02-04 | $22.80 | $22.80 | 105,200 | — | — |
| 2026-02-03 | $23.03 | $23.03 | 85,900 | — | — |
| 2026-02-02 | $23.33 | $23.33 | 104,800 | — | — |
| 2026-01-30 | $23.29 | $23.29 | 123,300 | — | — |
| 2026-01-29 | $23.56 | $23.56 | 36,500 | — | — |
| 2026-01-28 | $23.37 | $23.37 | 46,500 | — | — |
| 2026-01-27 | $23.78 | $23.78 | 35,100 | — | — |
| 2026-01-26 | $23.54 | $23.54 | 60,700 | — | — |
| 2026-01-23 | $23.16 | $23.16 | 36,600 | — | — |
| 2026-01-22 | $23.72 | $23.72 | 34,200 | — | — |
| 2026-01-21 | $23.71 | $23.71 | 63,200 | — | — |
| 2026-01-20 | $23.94 | $23.94 | 113,100 | — | — |
| 2026-01-16 | $24.79 | $24.79 | 95,900 | — | — |
| 2026-01-15 | $24.63 | $24.63 | 68,800 | — | — |
| 2026-01-14 | $24.26 | $24.26 | 53,400 | — | — |
| 2026-01-13 | $24.36 | $24.36 | 96,700 | — | — |
| 2026-01-12 | $24.68 | $24.68 | 100,300 | — | — |
| 2026-01-09 | $24.43 | $24.43 | 188,000 | — | — |
| 2026-01-08 | $22.65 | $22.65 | 95,000 | — | — |
| 2026-01-07 | $22.07 | $22.07 | 92,300 | — | — |
| 2026-01-06 | $22.52 | $22.52 | 192,100 | — | — |
| 2026-01-05 | $22.85 | $22.85 | 186,100 | — | — |
| 2026-01-02 | $22.45 | $22.45 | 159,700 | — | — |