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
- 2018-06-21 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 | — | — | — | $16.36 | 25,818 |
| 2026-09-03 | — | — | — | $17.06 | 37,012 |
| 2026-09-02 | — | — | — | $15.94 | 25,166 |
| 2026-09-01 | — | — | — | $15.92 | 19,151 |
| 2026-08-31 | — | — | — | $16.02 | 35,502 |
| 2026-08-28 | — | — | — | $16.54 | 37,775 |
| 2026-08-27 | $16.36 | $16.36 | 320,500 | $16.88 | 18,319 |
| 2026-08-26 | $16.97 | $16.97 | 283,900 | $16.94 | 15,690 |
| 2026-08-25 | $17.00 | $17.00 | 478,500 | $16.75 | 29,723 |
| 2026-08-24 | $16.77 | $16.77 | 355,400 | $16.73 | 19,064 |
| 2026-08-21 | $16.68 | $16.68 | 288,200 | $16.63 | 18,298 |
| 2026-08-20 | $16.65 | $16.65 | 363,900 | $16.52 | 20,133 |
| 2026-08-19 | $16.49 | $16.49 | 336,500 | $16.41 | 18,214 |
| 2026-08-18 | $16.14 | $16.14 | 471,400 | $15.89 | 42,349 |
| 2026-08-17 | $16.00 | $16.00 | 712,800 | $16.16 | 40,612 |
| 2026-08-14 | $16.34 | $16.34 | 492,800 | $16.63 | 29,945 |
| 2026-08-13 | $16.63 | $16.63 | 626,200 | $16.54 | 42,363 |
| 2026-08-12 | $16.54 | $16.54 | 875,500 | $16.71 | 33,192 |
| 2026-08-11 | $16.95 | $16.95 | 769,700 | $16.90 | 61,085 |
| 2026-08-10 | $16.80 | $16.80 | 1,033,400 | $16.66 | 33,581 |
| 2026-08-07 | $17.47 | $17.47 | 1,756,000 | $20.07 | 114,161 |
| 2026-08-06 | $21.96 | $21.96 | 399,600 | $22.06 | 12,720 |
| 2026-08-05 | $22.44 | $22.44 | 321,800 | $22.36 | 17,552 |
| 2026-08-04 | $21.84 | $21.84 | 358,500 | $21.61 | 10,827 |
| 2026-08-03 | $21.37 | $21.37 | 198,100 | $21.55 | 6,997 |
| 2026-07-31 | $21.06 | $21.06 | 258,000 | $21.00 | 13,265 |
| 2026-07-30 | $21.02 | $21.02 | 262,900 | $21.11 | 13,206 |
| 2026-07-29 | $21.45 | $21.45 | 257,100 | $21.17 | 18,856 |
| 2026-07-28 | $21.46 | $21.46 | 303,100 | $21.13 | 16,018 |
| 2026-07-27 | $20.67 | $20.67 | 459,100 | $20.78 | 14,200 |
| 2026-07-24 | $20.19 | $20.19 | 184,600 | $20.22 | 7,335 |
| 2026-07-23 | $19.77 | $19.77 | 230,600 | $19.78 | 8,518 |
| 2026-07-22 | $19.58 | $19.58 | 282,600 | $20.95 | 15,213 |
| 2026-07-21 | $20.68 | $20.68 | 197,600 | $20.80 | 13,971 |
| 2026-07-20 | $20.87 | $20.87 | 285,300 | $20.60 | 15,952 |
| 2026-07-17 | $20.71 | $20.71 | 194,500 | — | — |
| 2026-07-16 | $21.10 | $21.10 | 213,100 | — | — |
| 2026-07-15 | $20.99 | $20.99 | 179,500 | — | — |
| 2026-07-14 | $20.87 | $20.87 | 160,600 | — | — |
| 2026-07-13 | $21.20 | $21.20 | 266,200 | — | — |
| 2026-07-10 | $21.03 | $21.03 | 199,700 | — | — |
| 2026-07-09 | $20.99 | $20.99 | 206,300 | — | — |
| 2026-07-08 | $20.63 | $20.63 | 284,400 | — | — |
| 2026-07-07 | $21.40 | $21.40 | 312,500 | — | — |
| 2026-07-06 | $21.71 | $21.71 | 310,300 | — | — |
| 2026-07-02 | $21.69 | $21.69 | 366,500 | — | — |
| 2026-07-01 | $21.97 | $21.97 | 692,500 | — | — |
| 2026-06-30 | $21.36 | $21.36 | 634,200 | — | — |
| 2026-06-29 | $21.10 | $21.10 | 727,800 | — | — |
| 2026-06-26 | $21.29 | $21.29 | 1,524,700 | — | — |
| 2026-06-25 | $20.09 | $20.09 | 402,600 | — | — |
| 2026-06-24 | $20.39 | $20.39 | 493,400 | — | — |
| 2026-06-23 | $19.94 | $19.94 | 294,500 | — | — |
| 2026-06-22 | $19.90 | $19.90 | 341,400 | — | — |
| 2026-06-18 | $19.82 | $19.82 | 781,100 | — | — |
| 2026-06-17 | $19.96 | $19.96 | 807,900 | — | — |
| 2026-06-16 | $19.91 | $19.91 | 461,700 | — | — |
| 2026-06-15 | $19.59 | $19.59 | 334,300 | — | — |
| 2026-06-12 | $20.62 | $20.62 | 247,700 | — | — |
| 2026-06-11 | $20.20 | $20.20 | 255,500 | — | — |
| 2026-06-10 | $20.02 | $20.02 | 306,300 | — | — |
| 2026-06-09 | $19.61 | $19.61 | 416,200 | — | — |
| 2026-06-08 | $19.77 | $19.77 | 295,800 | — | — |
| 2026-06-05 | $19.68 | $19.68 | 427,000 | — | — |
| 2026-06-04 | $19.86 | $19.86 | 760,500 | — | — |
| 2026-06-03 | $19.61 | $19.61 | 414,700 | — | — |
| 2026-06-02 | $20.10 | $20.10 | 411,400 | — | — |
| 2026-06-01 | $21.05 | $21.05 | 811,800 | — | — |
| 2026-05-29 | $20.36 | $20.36 | 547,100 | — | — |
| 2026-05-28 | $20.05 | $20.05 | 439,700 | — | — |
| 2026-05-27 | $19.80 | $19.80 | 272,400 | — | — |
| 2026-05-26 | $20.00 | $20.00 | 371,800 | — | — |
| 2026-05-22 | $20.02 | $20.02 | 539,400 | — | — |
| 2026-05-21 | $19.68 | $19.68 | 271,800 | — | — |
| 2026-05-20 | $19.63 | $19.63 | 585,500 | — | — |
| 2026-05-19 | $19.05 | $19.05 | 294,800 | — | — |
| 2026-05-18 | $19.54 | $19.54 | 619,800 | — | — |
| 2026-05-15 | $18.88 | $18.88 | 412,400 | — | — |
| 2026-05-14 | $18.69 | $18.69 | 460,800 | — | — |
| 2026-05-13 | $18.89 | $18.89 | 647,500 | — | — |
| 2026-05-12 | $18.91 | $18.91 | 647,400 | — | — |
| 2026-05-11 | $20.17 | $20.17 | 631,100 | — | — |
| 2026-05-08 | $21.14 | $21.14 | 623,400 | — | — |
| 2026-05-07 | $22.91 | $22.91 | 340,300 | — | — |
| 2026-05-06 | $22.00 | $22.00 | 220,700 | — | — |
| 2026-05-05 | $22.40 | $22.40 | 327,300 | — | — |
| 2026-05-04 | $23.30 | $23.30 | 215,000 | — | — |
| 2026-05-01 | $23.36 | $23.36 | 196,700 | — | — |
| 2026-04-30 | $22.55 | $22.55 | 233,400 | — | — |
| 2026-04-29 | $22.39 | $22.39 | 241,900 | — | — |
| 2026-04-28 | $22.37 | $22.37 | 173,100 | — | — |
| 2026-04-27 | $21.60 | $21.60 | 295,300 | — | — |
| 2026-04-24 | $21.58 | $21.58 | 332,000 | — | — |
| 2026-04-23 | $21.28 | $21.28 | 340,600 | — | — |
| 2026-04-22 | $22.31 | $22.31 | 278,500 | — | — |
| 2026-04-21 | $22.28 | $22.28 | 301,800 | — | — |
| 2026-04-20 | $22.40 | $22.40 | 259,700 | — | — |
| 2026-04-17 | $21.19 | $21.19 | 517,200 | — | — |
| 2026-04-16 | $21.04 | $21.04 | 477,100 | — | — |
| 2026-04-15 | $21.11 | $21.11 | 780,200 | — | — |
| 2026-04-14 | $21.43 | $21.43 | 304,000 | — | — |
| 2026-04-13 | $20.83 | $20.83 | 551,200 | — | — |
| 2026-04-10 | $20.77 | $20.77 | 465,800 | — | — |
| 2026-04-09 | $21.82 | $21.82 | 239,400 | — | — |
| 2026-04-08 | $22.14 | $22.14 | 194,900 | — | — |
| 2026-04-07 | $22.51 | $22.51 | 179,400 | — | — |
| 2026-04-06 | $22.62 | $22.62 | 216,800 | — | — |
| 2026-04-02 | $22.66 | $22.66 | 161,200 | — | — |
| 2026-04-01 | $22.46 | $22.46 | 235,300 | — | — |
| 2026-03-31 | $22.36 | $22.36 | 378,600 | — | — |
| 2026-03-30 | $22.90 | $22.90 | 267,300 | — | — |
| 2026-03-27 | $22.21 | $22.21 | 173,700 | — | — |
| 2026-03-26 | $22.91 | $22.91 | 225,000 | — | — |
| 2026-03-25 | $22.86 | $22.86 | 147,400 | — | — |
| 2026-03-24 | $22.20 | $22.20 | 256,900 | — | — |
| 2026-03-23 | $22.38 | $22.38 | 313,300 | — | — |
| 2026-03-20 | $22.30 | $22.30 | 588,600 | — | — |
| 2026-03-19 | $22.56 | $22.56 | 277,000 | — | — |
| 2026-03-18 | $22.36 | $22.36 | 224,300 | — | — |
| 2026-03-17 | $22.81 | $22.81 | 302,000 | — | — |
| 2026-03-16 | $22.57 | $22.57 | 316,100 | — | — |
| 2026-03-13 | $23.19 | $23.19 | 200,500 | — | — |
| 2026-03-12 | $23.00 | $23.00 | 323,400 | — | — |
| 2026-03-11 | $23.22 | $23.22 | 186,900 | — | — |
| 2026-03-10 | $23.13 | $23.13 | 313,200 | — | — |
| 2026-03-09 | $23.54 | $23.54 | 212,200 | — | — |
| 2026-03-06 | $23.51 | $23.51 | 340,700 | — | — |
| 2026-03-05 | $23.60 | $23.60 | 778,200 | — | — |
| 2026-03-04 | $23.71 | $23.71 | 250,100 | — | — |
| 2026-03-03 | $23.35 | $23.35 | 319,100 | — | — |
| 2026-03-02 | $22.45 | $22.45 | 191,300 | — | — |
| 2026-02-27 | $22.38 | $22.38 | 360,300 | — | — |
| 2026-02-26 | $22.69 | $22.69 | 193,200 | — | — |
| 2026-02-25 | $22.25 | $22.25 | 227,500 | — | — |
| 2026-02-24 | $21.79 | $21.79 | 346,600 | — | — |
| 2026-02-23 | $21.42 | $21.42 | 511,600 | — | — |
| 2026-02-20 | $22.04 | $22.04 | 242,900 | — | — |
| 2026-02-19 | $21.68 | $21.68 | 427,300 | — | — |
| 2026-02-18 | $21.90 | $21.90 | 585,500 | — | — |
| 2026-02-17 | $22.00 | $22.00 | 359,000 | — | — |
| 2026-02-13 | $22.20 | $22.20 | 452,700 | — | — |
| 2026-02-12 | $21.04 | $21.04 | 727,200 | — | — |
| 2026-02-11 | $21.88 | $21.88 | 545,300 | — | — |
| 2026-02-10 | $23.09 | $23.09 | 342,500 | — | — |
| 2026-02-09 | $21.50 | $21.50 | 797,700 | — | — |
| 2026-02-06 | $20.97 | $20.97 | 1,729,800 | — | — |
| 2026-02-05 | $19.92 | $19.92 | 393,500 | — | — |
| 2026-02-04 | $20.72 | $20.72 | 411,000 | — | — |
| 2026-02-03 | $20.83 | $20.83 | 438,700 | — | — |
| 2026-02-02 | $21.99 | $21.99 | 383,900 | — | — |
| 2026-01-30 | $22.21 | $22.21 | 775,100 | — | — |
| 2026-01-29 | $21.80 | $21.80 | 496,100 | — | — |
| 2026-01-28 | $22.59 | $22.59 | 335,600 | — | — |
| 2026-01-27 | $23.32 | $23.32 | 228,900 | — | — |
| 2026-01-26 | $23.95 | $23.95 | 213,500 | — | — |
| 2026-01-23 | $24.30 | $24.30 | 316,200 | — | — |
| 2026-01-22 | $24.74 | $24.74 | 352,600 | — | — |
| 2026-01-21 | $24.24 | $24.24 | 395,600 | — | — |
| 2026-01-20 | $24.70 | $24.70 | 276,600 | — | — |
| 2026-01-16 | $24.85 | $24.85 | 378,300 | — | — |
| 2026-01-15 | $25.67 | $25.67 | 383,800 | — | — |
| 2026-01-14 | $27.02 | $27.02 | 219,000 | — | — |
| 2026-01-13 | $26.85 | $26.85 | 254,500 | — | — |
| 2026-01-12 | $27.07 | $27.07 | 294,600 | — | — |
| 2026-01-09 | $27.44 | $27.44 | 168,600 | — | — |
| 2026-01-08 | $27.25 | $27.25 | 213,700 | — | — |
| 2026-01-07 | $27.45 | $27.45 | 148,800 | — | — |
| 2026-01-06 | $27.02 | $27.02 | 295,700 | — | — |
| 2026-01-05 | $26.37 | $26.37 | 207,900 | — | — |
| 2026-01-02 | $25.25 | $25.25 | 277,900 | — | — |