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
- 2017-03-09 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 | — | — | — | $19.19 | 7,750 |
| 2026-09-03 | — | — | — | $19.36 | 2,872 |
| 2026-09-02 | — | — | — | $19.57 | 5,196 |
| 2026-09-01 | — | — | — | $18.81 | 3,931 |
| 2026-08-31 | — | — | — | $19.35 | 8,962 |
| 2026-08-28 | — | — | — | $19.52 | 5,922 |
| 2026-08-27 | $19.83 | $20.66 | 126,500 | $19.45 | 10,844 |
| 2026-08-26 | $19.86 | $20.69 | 83,900 | $19.90 | 4,683 |
| 2026-08-25 | $19.76 | $20.59 | 41,800 | $19.54 | 658 |
| 2026-08-24 | $20.01 | $20.85 | 42,700 | $20.00 | 2,310 |
| 2026-08-21 | $20.21 | $21.05 | 66,000 | $20.31 | 2,942 |
| 2026-08-20 | $20.32 | $21.17 | 64,000 | $20.31 | 7,804 |
| 2026-08-19 | $20.45 | $21.30 | 68,000 | $20.02 | 3,345 |
| 2026-08-18 | $20.00 | $20.84 | 89,900 | $18.92 | 6,116 |
| 2026-08-17 | $18.68 | $19.46 | 33,400 | $18.88 | 792 |
| 2026-08-14 | $18.90 | $19.69 | 33,100 | $18.70 | 1,424 |
| 2026-08-13 | $18.91 | $19.70 | 48,000 | $18.77 | 3,392 |
| 2026-08-12 | $18.64 | $19.42 | 45,700 | $18.88 | 2,036 |
| 2026-08-11 | $18.98 | $19.77 | 30,700 | $18.49 | 869 |
| 2026-08-10 | $18.68 | $19.46 | 30,300 | $18.79 | 1,051 |
| 2026-08-07 | $18.92 | $19.71 | 77,500 | $18.69 | 1,772 |
| 2026-08-06 | $18.74 | $19.52 | 30,700 | $19.08 | 883 |
| 2026-08-05 | $19.21 | $20.01 | 89,300 | $19.16 | 3,811 |
| 2026-08-04 | $19.20 | $20.00 | 86,600 | $18.50 | 5,512 |
| 2026-08-03 | $18.50 | $19.27 | 64,100 | $18.49 | 4,281 |
| 2026-07-31 | $18.22 | $18.98 | 71,100 | $18.01 | 3,864 |
| 2026-07-30 | $17.71 | $18.45 | 45,600 | $18.07 | 3,222 |
| 2026-07-29 | $18.32 | $19.09 | 49,400 | $18.61 | 1,812 |
| 2026-07-28 | $18.59 | $19.37 | 60,400 | $18.05 | 3,431 |
| 2026-07-27 | $17.48 | $18.21 | 64,600 | $16.65 | 8,055 |
| 2026-07-24 | $16.86 | $17.56 | 126,900 | $16.48 | 6,114 |
| 2026-07-23 | $16.54 | $17.23 | 78,800 | $16.22 | 8,071 |
| 2026-07-22 | $16.70 | $17.40 | 41,900 | $16.37 | 1,014 |
| 2026-07-21 | $16.26 | $16.94 | 61,700 | $15.92 | 1,883 |
| 2026-07-20 | $16.00 | $16.67 | 240,600 | $16.27 | 7,414 |
| 2026-07-17 | $16.61 | $17.30 | 125,400 | — | — |
| 2026-07-16 | $16.81 | $17.51 | 48,900 | — | — |
| 2026-07-15 | $16.48 | $17.17 | 61,500 | — | — |
| 2026-07-14 | $15.84 | $16.50 | 98,400 | — | — |
| 2026-07-13 | $15.96 | $16.63 | 91,900 | — | — |
| 2026-07-10 | $16.29 | $16.97 | 83,400 | — | — |
| 2026-07-09 | $15.83 | $16.49 | 52,300 | — | — |
| 2026-07-08 | $15.86 | $16.52 | 58,300 | — | — |
| 2026-07-07 | $15.67 | $16.32 | 60,900 | — | — |
| 2026-07-06 | $15.79 | $16.45 | 109,300 | — | — |
| 2026-07-02 | $16.49 | $17.18 | 69,700 | — | — |
| 2026-07-01 | $16.35 | $17.03 | 85,800 | — | — |
| 2026-06-30 | $15.87 | $16.53 | 105,000 | — | — |
| 2026-06-29 | $15.97 | $16.64 | 98,100 | — | — |
| 2026-06-26 | $15.89 | $16.55 | 243,300 | — | — |
| 2026-06-25 | $15.09 | $15.72 | 42,200 | — | — |
| 2026-06-24 | $14.97 | $15.60 | 42,600 | — | — |
| 2026-06-23 | $14.54 | $15.05 | 53,700 | — | — |
| 2026-06-22 | $14.53 | $15.04 | 43,200 | — | — |
| 2026-06-18 | $14.82 | $15.34 | 83,400 | — | — |
| 2026-06-17 | $14.49 | $15.00 | 47,900 | — | — |
| 2026-06-16 | $14.79 | $15.31 | 44,300 | — | — |
| 2026-06-15 | $14.68 | $15.20 | 60,100 | — | — |
| 2026-06-12 | $14.79 | $15.31 | 70,500 | — | — |
| 2026-06-11 | $14.63 | $15.15 | 112,700 | — | — |
| 2026-06-10 | $13.58 | $14.06 | 165,200 | — | — |
| 2026-06-09 | $13.24 | $13.71 | 111,900 | — | — |
| 2026-06-08 | $13.52 | $14.00 | 55,500 | — | — |
| 2026-06-05 | $13.08 | $13.54 | 48,100 | — | — |
| 2026-06-04 | $13.25 | $13.72 | 50,700 | — | — |
| 2026-06-03 | $13.07 | $13.53 | 102,900 | — | — |
| 2026-06-02 | $13.33 | $13.80 | 87,000 | — | — |
| 2026-06-01 | $13.01 | $13.47 | 58,500 | — | — |
| 2026-05-29 | $12.67 | $13.12 | 42,900 | — | — |
| 2026-05-28 | $13.26 | $13.73 | 55,200 | — | — |
| 2026-05-27 | $13.08 | $13.54 | 38,300 | — | — |
| 2026-05-26 | $12.65 | $13.10 | 37,900 | — | — |
| 2026-05-22 | $12.42 | $12.86 | 45,800 | — | — |
| 2026-05-21 | $12.27 | $12.70 | 48,500 | — | — |
| 2026-05-20 | $12.07 | $12.50 | 91,100 | — | — |
| 2026-05-19 | $11.57 | $11.98 | 31,700 | — | — |
| 2026-05-18 | $11.88 | $12.30 | 80,800 | — | — |
| 2026-05-15 | $12.02 | $12.44 | 44,600 | — | — |
| 2026-05-14 | $12.18 | $12.61 | 49,700 | — | — |
| 2026-05-13 | $11.91 | $12.33 | 46,500 | — | — |
| 2026-05-12 | $11.81 | $12.23 | 60,600 | — | — |
| 2026-05-11 | $12.35 | $12.79 | 93,300 | — | — |
| 2026-05-08 | $13.20 | $13.67 | 40,900 | — | — |
| 2026-05-07 | $12.89 | $13.35 | 75,800 | — | — |
| 2026-05-06 | $12.44 | $12.88 | 74,900 | — | — |
| 2026-05-05 | $12.43 | $12.87 | 31,000 | — | — |
| 2026-05-04 | $12.40 | $12.84 | 54,900 | — | — |
| 2026-05-01 | $12.40 | $12.84 | 38,700 | — | — |
| 2026-04-30 | $12.74 | $13.19 | 117,300 | — | — |
| 2026-04-29 | $12.68 | $13.13 | 44,100 | — | — |
| 2026-04-28 | $13.20 | $13.67 | 50,200 | — | — |
| 2026-04-27 | $12.80 | $13.25 | 87,900 | — | — |
| 2026-04-24 | $13.21 | $13.68 | 44,300 | — | — |
| 2026-04-23 | $13.01 | $13.47 | 36,300 | — | — |
| 2026-04-22 | $13.28 | $13.75 | 43,400 | — | — |
| 2026-04-21 | $12.93 | $13.39 | 55,100 | — | — |
| 2026-04-20 | $12.72 | $13.17 | 41,300 | — | — |
| 2026-04-17 | $12.66 | $13.11 | 59,600 | — | — |
| 2026-04-16 | $12.19 | $12.62 | 43,900 | — | — |
| 2026-04-15 | $12.25 | $12.68 | 72,700 | — | — |
| 2026-04-14 | $12.17 | $12.60 | 98,600 | — | — |
| 2026-04-13 | $12.05 | $12.38 | 98,000 | — | — |
| 2026-04-10 | $11.82 | $12.15 | 65,500 | — | — |
| 2026-04-09 | $12.10 | $12.43 | 136,400 | — | — |
| 2026-04-08 | $11.50 | $11.82 | 198,800 | — | — |
| 2026-04-07 | $11.00 | $11.30 | 228,800 | — | — |
| 2026-04-06 | $11.47 | $11.79 | 138,700 | — | — |
| 2026-04-02 | $11.17 | $11.48 | 178,700 | — | — |
| 2026-04-01 | $11.28 | $11.59 | 453,400 | — | — |
| 2026-03-31 | $11.46 | $11.78 | 685,300 | — | — |
| 2026-03-30 | $14.96 | $15.37 | 60,900 | — | — |
| 2026-03-27 | $14.76 | $15.17 | 76,700 | — | — |
| 2026-03-26 | $15.35 | $15.77 | 72,700 | — | — |
| 2026-03-25 | $15.28 | $15.70 | 19,800 | — | — |
| 2026-03-24 | $15.35 | $15.77 | 53,300 | — | — |
| 2026-03-23 | $15.08 | $15.50 | 76,400 | — | — |
| 2026-03-20 | $14.94 | $15.35 | 112,100 | — | — |
| 2026-03-19 | $15.68 | $16.11 | 29,000 | — | — |
| 2026-03-18 | $15.50 | $15.93 | 32,900 | — | — |
| 2026-03-17 | $15.90 | $16.34 | 63,100 | — | — |
| 2026-03-16 | $15.75 | $16.18 | 47,900 | — | — |
| 2026-03-13 | $15.31 | $15.73 | 43,200 | — | — |
| 2026-03-12 | $15.45 | $15.88 | 39,300 | — | — |
| 2026-03-11 | $15.65 | $16.08 | 52,200 | — | — |
| 2026-03-10 | $15.88 | $16.32 | 79,600 | — | — |
| 2026-03-09 | $15.79 | $16.23 | 58,600 | — | — |
| 2026-03-06 | $16.29 | $16.74 | 36,700 | — | — |
| 2026-03-05 | $17.04 | $17.51 | 36,900 | — | — |
| 2026-03-04 | $17.43 | $17.91 | 53,200 | — | — |
| 2026-03-03 | $17.13 | $17.60 | 53,800 | — | — |
| 2026-03-02 | $17.02 | $17.49 | 34,800 | — | — |
| 2026-02-27 | $17.27 | $17.75 | 29,900 | — | — |
| 2026-02-26 | $17.70 | $18.19 | 27,500 | — | — |
| 2026-02-25 | $17.40 | $17.88 | 25,200 | — | — |
| 2026-02-24 | $17.06 | $17.53 | 29,100 | — | — |
| 2026-02-23 | $16.83 | $17.29 | 36,700 | — | — |
| 2026-02-20 | $17.44 | $17.92 | 43,200 | — | — |
| 2026-02-19 | $17.15 | $17.62 | 52,000 | — | — |
| 2026-02-18 | $17.09 | $17.56 | 78,100 | — | — |
| 2026-02-17 | $17.07 | $17.54 | 34,700 | — | — |
| 2026-02-13 | $16.36 | $16.81 | 64,300 | — | — |
| 2026-02-12 | $16.20 | $16.65 | 42,600 | — | — |
| 2026-02-11 | $16.26 | $16.71 | 37,700 | — | — |
| 2026-02-10 | $16.52 | $16.98 | 28,800 | — | — |
| 2026-02-09 | $16.66 | $17.12 | 51,200 | — | — |
| 2026-02-06 | $16.80 | $17.26 | 25,000 | — | — |
| 2026-02-05 | $16.46 | $16.91 | 49,100 | — | — |
| 2026-02-04 | $16.90 | $17.37 | 76,200 | — | — |
| 2026-02-03 | $16.45 | $16.90 | 41,500 | — | — |
| 2026-02-02 | $16.09 | $16.53 | 73,100 | — | — |
| 2026-01-30 | $15.61 | $16.04 | 64,900 | — | — |
| 2026-01-29 | $15.77 | $16.21 | 34,700 | — | — |
| 2026-01-28 | $15.52 | $15.95 | 69,300 | — | — |
| 2026-01-27 | $15.76 | $16.20 | 31,800 | — | — |
| 2026-01-26 | $15.92 | $16.36 | 37,000 | — | — |
| 2026-01-23 | $15.83 | $16.27 | 34,900 | — | — |
| 2026-01-22 | $16.29 | $16.74 | 63,200 | — | — |
| 2026-01-21 | $16.76 | $17.22 | 69,400 | — | — |
| 2026-01-20 | $16.56 | $17.02 | 75,200 | — | — |
| 2026-01-16 | $16.75 | $17.21 | 104,000 | — | — |
| 2026-01-15 | $16.88 | $17.35 | 168,700 | — | — |
| 2026-01-14 | $15.87 | $16.31 | 68,600 | — | — |
| 2026-01-13 | $15.85 | $16.29 | 78,700 | — | — |
| 2026-01-12 | $15.79 | $16.23 | 96,500 | — | — |
| 2026-01-09 | $14.96 | $15.37 | 88,500 | — | — |
| 2026-01-08 | $15.22 | $15.64 | 86,000 | — | — |
| 2026-01-07 | $14.44 | $14.84 | 69,500 | — | — |
| 2026-01-06 | $14.47 | $14.87 | 106,600 | — | — |
| 2026-01-05 | $13.85 | $14.23 | 73,800 | — | — |
| 2026-01-02 | $13.79 | $14.17 | 60,900 | — | — |