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
- 2000-08-04 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 | — | — | — | $18.46 | 8,903 |
| 2026-09-03 | — | — | — | $18.78 | 7,216 |
| 2026-09-02 | — | — | — | $18.56 | 10,950 |
| 2026-09-01 | — | — | — | $19.19 | 12,371 |
| 2026-08-31 | — | — | — | $19.83 | 10,875 |
| 2026-08-28 | — | — | — | $21.26 | 15,202 |
| 2026-08-27 | $21.17 | $42.53 | 191,500 | $21.38 | 4,303 |
| 2026-08-26 | $21.67 | $43.54 | 182,500 | $22.02 | 4,835 |
| 2026-08-25 | $21.46 | $43.12 | 186,200 | $21.92 | 4,389 |
| 2026-08-24 | $20.94 | $42.07 | 227,700 | $21.47 | 14,436 |
| 2026-08-21 | $21.46 | $43.12 | 189,600 | $20.69 | 7,940 |
| 2026-08-20 | $20.93 | $42.05 | 310,700 | $21.57 | 14,879 |
| 2026-08-19 | $21.68 | $43.56 | 245,500 | $23.12 | 9,347 |
| 2026-08-18 | $23.07 | $46.35 | 326,200 | $24.03 | 8,574 |
| 2026-08-17 | $24.78 | $49.79 | 437,700 | — | — |
| 2026-08-14 | $23.00 | $46.21 | 405,900 | — | — |
| 2026-08-13 | $22.77 | $45.75 | 670,500 | — | — |
| 2026-08-12 | $20.13 | $40.44 | 254,600 | — | — |
| 2026-08-11 | $20.00 | $40.18 | 171,400 | — | — |
| 2026-08-10 | $19.75 | $39.68 | 199,400 | — | — |
| 2026-08-07 | $20.17 | $40.52 | 148,700 | — | — |
| 2026-08-06 | $20.51 | $41.21 | 197,200 | — | — |
| 2026-08-05 | $20.70 | $41.59 | 200,300 | — | — |
| 2026-08-04 | $20.95 | $42.09 | 365,300 | — | — |
| 2026-08-03 | $19.47 | $39.12 | 345,700 | — | — |
| 2026-07-31 | $18.29 | $36.75 | 253,000 | — | — |
| 2026-07-30 | $17.46 | $35.08 | 214,700 | — | — |
| 2026-07-29 | $17.83 | $35.82 | 473,000 | — | — |
| 2026-07-28 | $19.16 | $38.50 | 528,200 | — | — |
| 2026-07-27 | $19.28 | $38.74 | 213,400 | — | — |
| 2026-07-24 | $19.14 | $38.46 | 291,000 | — | — |
| 2026-07-23 | $19.64 | $39.46 | 259,900 | — | — |
| 2026-07-22 | $19.03 | $38.23 | 420,400 | — | — |
| 2026-07-21 | $19.22 | $38.62 | 264,200 | — | — |
| 2026-07-20 | $18.53 | $37.23 | 290,200 | — | — |
| 2026-07-17 | $18.46 | $37.09 | 259,800 | — | — |
| 2026-07-16 | $18.27 | $36.71 | 274,200 | — | — |
| 2026-07-15 | $18.33 | $36.83 | 218,800 | — | — |
| 2026-07-14 | $18.37 | $36.91 | 244,500 | — | — |
| 2026-07-13 | $18.35 | $36.87 | 285,100 | — | — |
| 2026-07-10 | $18.85 | $37.87 | 194,800 | — | — |
| 2026-07-09 | $18.48 | $37.13 | 217,100 | — | — |
| 2026-07-08 | $18.31 | $36.79 | 240,600 | — | — |
| 2026-07-07 | $18.29 | $36.75 | 330,100 | — | — |
| 2026-07-06 | $18.85 | $37.87 | 292,800 | — | — |
| 2026-07-02 | $18.39 | $36.95 | 317,200 | — | — |
| 2026-07-01 | $17.83 | $35.82 | 294,700 | — | — |
| 2026-06-30 | $18.00 | $36.17 | 404,500 | — | — |
| 2026-06-29 | $18.06 | $36.29 | 410,500 | — | — |
| 2026-06-26 | $17.89 | $35.94 | 2,266,300 | — | — |
| 2026-06-25 | $16.99 | $34.14 | 434,100 | — | — |
| 2026-06-24 | $16.64 | $33.43 | 300,400 | — | — |
| 2026-06-23 | $16.39 | $32.93 | 365,100 | — | — |
| 2026-06-22 | $16.46 | $33.07 | 419,600 | — | — |
| 2026-06-18 | $17.21 | $34.58 | 369,500 | — | — |
| 2026-06-17 | $16.57 | $33.29 | 490,400 | — | — |
| 2026-06-16 | $16.80 | $33.75 | 317,700 | — | — |
| 2026-06-15 | $17.68 | $35.52 | 461,500 | — | — |
| 2026-06-12 | $18.48 | $37.13 | 309,900 | — | — |
| 2026-06-11 | $19.37 | $38.92 | 486,500 | — | — |
| 2026-06-10 | $17.16 | $34.48 | 282,600 | — | — |
| 2026-06-09 | $18.02 | $36.21 | 325,900 | — | — |
| 2026-06-08 | $17.41 | $34.98 | 241,900 | — | — |
| 2026-06-05 | $17.30 | $34.76 | 282,700 | — | — |
| 2026-06-04 | $18.14 | $36.45 | 485,700 | — | — |
| 2026-06-03 | $16.91 | $33.98 | 256,600 | — | — |
| 2026-06-02 | $17.19 | $34.54 | 305,000 | — | — |
| 2026-06-01 | $17.02 | $34.20 | 526,500 | — | — |
| 2026-05-29 | $17.24 | $34.64 | 509,600 | — | — |
| 2026-05-28 | $16.82 | $33.79 | 398,600 | — | — |
| 2026-05-27 | $16.87 | $33.89 | 643,300 | — | — |
| 2026-05-26 | $16.65 | $33.45 | 575,900 | — | — |
| 2026-05-22 | $16.41 | $32.97 | 409,600 | — | — |
| 2026-05-21 | $15.87 | $31.89 | 437,700 | — | — |
| 2026-05-20 | $15.92 | $31.99 | 414,500 | — | — |
| 2026-05-19 | $15.69 | $31.52 | 856,600 | — | — |
| 2026-05-18 | $16.26 | $32.67 | 670,800 | — | — |
| 2026-05-15 | $16.28 | $32.71 | 761,800 | — | — |
| 2026-05-14 | $17.41 | $34.98 | 2,463,100 | — | — |
| 2026-05-13 | $20.59 | $41.37 | 654,300 | — | — |
| 2026-05-12 | $21.22 | $42.63 | 367,300 | — | — |
| 2026-05-11 | $21.37 | $42.94 | 309,600 | — | — |
| 2026-05-08 | $21.36 | $42.92 | 233,900 | — | — |
| 2026-05-07 | $20.91 | $42.01 | 232,900 | — | — |
| 2026-05-06 | $21.72 | $43.64 | 349,800 | — | — |
| 2026-05-05 | $20.69 | $41.57 | 312,500 | — | — |
| 2026-05-04 | $20.21 | $40.61 | 365,600 | — | — |
| 2026-05-01 | $21.31 | $42.82 | 387,200 | — | — |
| 2026-04-30 | $22.00 | $44.20 | 457,700 | — | — |
| 2026-04-29 | $20.23 | $40.65 | 261,200 | — | — |
| 2026-04-28 | $20.07 | $40.32 | 356,300 | — | — |
| 2026-04-27 | $20.97 | $42.13 | 417,100 | — | — |
| 2026-04-24 | $19.90 | $39.98 | 425,200 | — | — |
| 2026-04-23 | $20.05 | $40.28 | 493,300 | — | — |
| 2026-04-22 | $20.57 | $41.33 | 431,500 | — | — |
| 2026-04-21 | $20.57 | $41.33 | 420,300 | — | — |
| 2026-04-20 | $21.15 | $42.49 | 648,000 | — | — |
| 2026-04-17 | $21.97 | $44.14 | 538,400 | — | — |
| 2026-04-16 | $21.36 | $42.92 | 799,200 | — | — |
| 2026-04-15 | $23.52 | $47.26 | 498,200 | — | — |
| 2026-04-14 | $24.48 | $49.18 | 289,300 | — | — |
| 2026-04-13 | $24.93 | $50.09 | 471,900 | — | — |
| 2026-04-10 | $25.17 | $50.57 | 557,300 | — | — |
| 2026-04-09 | $25.56 | $51.35 | 633,800 | — | — |
| 2026-04-08 | $23.02 | $46.25 | 490,600 | — | — |
| 2026-04-07 | $21.37 | $42.94 | 407,100 | — | — |
| 2026-04-06 | $21.71 | $43.62 | 511,100 | — | — |
| 2026-04-02 | $22.52 | $45.25 | 672,600 | — | — |
| 2026-04-01 | $21.92 | $44.04 | 962,800 | — | — |
| 2026-03-31 | $20.53 | $41.25 | 570,900 | — | — |
| 2026-03-30 | $19.54 | $39.26 | 850,800 | — | — |
| 2026-03-27 | $21.50 | $43.20 | 835,200 | — | — |
| 2026-03-26 | $22.08 | $44.36 | 1,296,200 | — | — |
| 2026-03-25 | $26.03 | $52.30 | 846,300 | — | — |
| 2026-03-24 | $27.32 | $54.89 | 1,037,900 | — | — |
| 2026-03-23 | $29.96 | $60.19 | 644,900 | — | — |
| 2026-03-20 | $28.66 | $57.58 | 747,200 | — | — |
| 2026-03-19 | $29.39 | $59.05 | 675,500 | — | — |
| 2026-03-18 | $29.31 | $58.89 | 631,100 | — | — |
| 2026-03-17 | $30.13 | $60.54 | 618,500 | — | — |
| 2026-03-16 | $29.14 | $58.55 | 611,500 | — | — |
| 2026-03-13 | $27.71 | $55.67 | 519,500 | — | — |
| 2026-03-12 | $27.93 | $56.12 | 1,192,200 | — | — |
| 2026-03-11 | $29.97 | $60.21 | 763,500 | — | — |
| 2026-03-10 | $30.56 | $61.40 | 1,387,500 | — | — |
| 2026-03-09 | $28.82 | $57.90 | 1,117,600 | — | — |
| 2026-03-06 | $26.19 | $52.62 | 626,400 | — | — |
| 2026-03-05 | $28.25 | $56.76 | 747,900 | — | — |
| 2026-03-04 | $29.12 | $58.51 | 884,600 | — | — |
| 2026-03-03 | $27.97 | $56.20 | 740,200 | — | — |
| 2026-03-02 | $27.58 | $55.41 | 815,300 | — | — |
| 2026-02-27 | $25.94 | $52.12 | 331,000 | — | — |
| 2026-02-26 | $25.90 | $52.04 | 295,900 | — | — |
| 2026-02-25 | $25.24 | $50.71 | 357,600 | — | — |
| 2026-02-24 | $25.06 | $50.35 | 327,800 | — | — |
| 2026-02-23 | $23.56 | $47.34 | 438,000 | — | — |
| 2026-02-20 | $24.32 | $48.86 | 477,800 | — | — |
| 2026-02-19 | $24.16 | $48.54 | 532,200 | — | — |
| 2026-02-18 | $23.52 | $47.26 | 1,023,300 | — | — |
| 2026-02-17 | $21.41 | $43.02 | 456,000 | — | — |
| 2026-02-13 | $19.83 | $39.84 | 499,900 | — | — |
| 2026-02-12 | $20.77 | $41.73 | 880,500 | — | — |
| 2026-02-11 | $18.98 | $38.13 | 333,600 | — | — |
| 2026-02-10 | $19.68 | $39.54 | 214,900 | — | — |
| 2026-02-09 | $19.89 | $39.96 | 346,000 | — | — |
| 2026-02-06 | $19.59 | $39.36 | 293,600 | — | — |
| 2026-02-05 | $18.03 | $36.23 | 316,300 | — | — |
| 2026-02-04 | $18.65 | $37.47 | 361,400 | — | — |
| 2026-02-03 | $20.33 | $40.85 | 369,800 | — | — |
| 2026-02-02 | $19.48 | $39.14 | 318,400 | — | — |
| 2026-01-30 | $18.49 | $37.15 | 347,500 | — | — |
| 2026-01-29 | $19.05 | $38.27 | 406,000 | — | — |
| 2026-01-28 | $19.53 | $39.24 | 396,500 | — | — |
| 2026-01-27 | $21.28 | $42.76 | 271,700 | — | — |
| 2026-01-26 | $20.50 | $41.19 | 767,400 | — | — |
| 2026-01-23 | $21.64 | $43.48 | 462,100 | — | — |
| 2026-01-22 | $21.17 | $42.53 | 471,900 | — | — |
| 2026-01-21 | $22.12 | $44.44 | 431,000 | — | — |
| 2026-01-20 | $21.41 | $43.02 | 438,100 | — | — |
| 2026-01-16 | $22.18 | $44.56 | 517,800 | — | — |
| 2026-01-15 | $21.75 | $43.70 | 609,700 | — | — |
| 2026-01-14 | $22.30 | $44.80 | 2,011,400 | — | — |
| 2026-01-13 | $19.25 | $38.68 | 590,300 | — | — |
| 2026-01-12 | $19.77 | $39.72 | 741,700 | — | — |
| 2026-01-09 | $18.41 | $36.99 | 435,000 | — | — |
| 2026-01-08 | $18.80 | $37.77 | 846,500 | — | — |
| 2026-01-07 | $18.22 | $36.61 | 477,300 | — | — |
| 2026-01-06 | $18.96 | $38.09 | 669,800 | — | — |
| 2026-01-05 | $19.23 | $38.64 | 686,700 | — | — |
| 2026-01-02 | $18.75 | $37.67 | 902,500 | — | — |