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
- 2018-06-27 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 | — | — | — | $15.95 | 7,579 |
| 2026-09-03 | — | — | — | $16.46 | 10,090 |
| 2026-09-02 | — | — | — | $15.46 | 8,503 |
| 2026-09-01 | — | — | — | $15.42 | 10,601 |
| 2026-08-31 | — | — | — | $16.05 | 7,127 |
| 2026-08-28 | — | — | — | $16.16 | 6,596 |
| 2026-08-27 | $16.07 | $16.07 | 226,400 | $16.23 | 7,617 |
| 2026-08-26 | $16.28 | $16.28 | 242,000 | $15.84 | 7,953 |
| 2026-08-25 | $15.92 | $15.92 | 118,700 | $15.91 | 4,478 |
| 2026-08-24 | $15.85 | $15.85 | 161,800 | $16.26 | 5,923 |
| 2026-08-21 | $16.07 | $16.07 | 150,900 | $16.39 | 5,045 |
| 2026-08-20 | $16.27 | $16.27 | 181,300 | $17.28 | 7,903 |
| 2026-08-19 | $17.04 | $17.04 | 194,100 | $17.41 | 16,698 |
| 2026-08-18 | $17.07 | $17.07 | 112,900 | $16.87 | 4,128 |
| 2026-08-17 | $17.11 | $17.11 | 90,500 | $17.29 | 3,478 |
| 2026-08-14 | $17.29 | $17.29 | 93,700 | $17.46 | 3,241 |
| 2026-08-13 | $17.65 | $17.65 | 144,900 | $17.40 | 5,915 |
| 2026-08-12 | $17.29 | $17.29 | 136,800 | $17.42 | 4,884 |
| 2026-08-11 | $17.60 | $17.60 | 97,900 | $17.49 | 4,400 |
| 2026-08-10 | $17.30 | $17.30 | 159,800 | $17.39 | 8,872 |
| 2026-08-07 | $17.82 | $17.82 | 139,600 | $17.24 | 11,751 |
| 2026-08-06 | $17.22 | $17.22 | 193,600 | $18.00 | 5,340 |
| 2026-08-05 | $18.41 | $18.41 | 394,900 | $18.26 | 35,582 |
| 2026-08-04 | $18.16 | $18.16 | 414,500 | $17.03 | 25,349 |
| 2026-08-03 | $16.84 | $16.84 | 518,200 | $16.57 | 29,708 |
| 2026-07-31 | $16.09 | $16.09 | 180,800 | $16.35 | 13,283 |
| 2026-07-30 | $16.14 | $16.14 | 236,500 | $16.46 | 4,885 |
| 2026-07-29 | $16.56 | $16.56 | 150,400 | $16.95 | 6,522 |
| 2026-07-28 | $16.97 | $16.97 | 180,900 | $17.26 | 15,976 |
| 2026-07-27 | $16.99 | $16.99 | 231,200 | $16.39 | 19,176 |
| 2026-07-24 | $16.34 | $16.34 | 136,600 | $16.18 | 7,014 |
| 2026-07-23 | $16.37 | $16.37 | 166,900 | $16.37 | 13,054 |
| 2026-07-22 | $16.89 | $16.89 | 331,200 | $17.53 | 10,020 |
| 2026-07-21 | $17.59 | $17.59 | 237,800 | $17.60 | 11,616 |
| 2026-07-20 | $17.62 | $17.62 | 217,300 | $17.69 | 12,198 |
| 2026-07-17 | $18.21 | $18.21 | 184,600 | — | — |
| 2026-07-16 | $18.70 | $18.70 | 390,100 | — | — |
| 2026-07-15 | $17.90 | $17.90 | 203,000 | — | — |
| 2026-07-14 | $17.54 | $17.54 | 192,700 | — | — |
| 2026-07-13 | $17.16 | $17.16 | 208,400 | — | — |
| 2026-07-10 | $16.77 | $16.77 | 101,500 | — | — |
| 2026-07-09 | $17.06 | $17.06 | 160,900 | — | — |
| 2026-07-08 | $16.76 | $16.76 | 232,500 | — | — |
| 2026-07-07 | $18.43 | $18.43 | 356,500 | — | — |
| 2026-07-06 | $18.04 | $18.04 | 290,000 | — | — |
| 2026-07-02 | $17.49 | $17.49 | 272,900 | — | — |
| 2026-07-01 | $16.61 | $16.61 | 150,200 | — | — |
| 2026-06-30 | $16.69 | $16.69 | 154,300 | — | — |
| 2026-06-29 | $16.76 | $16.76 | 215,900 | — | — |
| 2026-06-26 | $16.93 | $16.93 | 538,200 | — | — |
| 2026-06-25 | $16.11 | $16.11 | 261,100 | — | — |
| 2026-06-24 | $16.03 | $16.03 | 264,900 | — | — |
| 2026-06-23 | $14.59 | $14.59 | 267,700 | — | — |
| 2026-06-22 | $14.00 | $14.00 | 284,600 | — | — |
| 2026-06-18 | $14.47 | $14.47 | 286,700 | — | — |
| 2026-06-17 | $14.03 | $14.03 | 191,000 | — | — |
| 2026-06-16 | $14.28 | $14.28 | 272,700 | — | — |
| 2026-06-15 | $15.64 | $15.64 | 217,400 | — | — |
| 2026-06-12 | $16.35 | $16.35 | 206,400 | — | — |
| 2026-06-11 | $16.30 | $16.30 | 427,200 | — | — |
| 2026-06-10 | $16.48 | $16.48 | 266,600 | — | — |
| 2026-06-09 | $16.58 | $16.58 | 144,300 | — | — |
| 2026-06-08 | $15.96 | $15.96 | 110,000 | — | — |
| 2026-06-05 | $15.73 | $15.73 | 112,300 | — | — |
| 2026-06-04 | $16.35 | $16.35 | 115,700 | — | — |
| 2026-06-03 | $15.43 | $15.43 | 151,400 | — | — |
| 2026-06-02 | $15.47 | $15.47 | 216,300 | — | — |
| 2026-06-01 | $15.31 | $15.31 | 141,200 | — | — |
| 2026-05-29 | $15.38 | $15.38 | 138,800 | — | — |
| 2026-05-28 | $16.11 | $16.11 | 201,000 | — | — |
| 2026-05-27 | $15.95 | $15.95 | 287,100 | — | — |
| 2026-05-26 | $16.33 | $16.33 | 117,400 | — | — |
| 2026-05-22 | $16.16 | $16.16 | 84,900 | — | — |
| 2026-05-21 | $15.84 | $15.84 | 104,900 | — | — |
| 2026-05-20 | $15.65 | $15.65 | 87,700 | — | — |
| 2026-05-19 | $15.18 | $15.18 | 120,300 | — | — |
| 2026-05-18 | $15.47 | $15.47 | 120,400 | — | — |
| 2026-05-15 | $15.29 | $15.29 | 193,100 | — | — |
| 2026-05-14 | $15.32 | $15.32 | 116,300 | — | — |
| 2026-05-13 | $15.15 | $15.15 | 107,300 | — | — |
| 2026-05-12 | $15.83 | $15.83 | 109,000 | — | — |
| 2026-05-11 | $16.06 | $16.06 | 90,900 | — | — |
| 2026-05-08 | $15.96 | $15.96 | 118,200 | — | — |
| 2026-05-07 | $15.62 | $15.62 | 103,000 | — | — |
| 2026-05-06 | $15.78 | $15.78 | 155,100 | — | — |
| 2026-05-05 | $15.56 | $15.56 | 119,600 | — | — |
| 2026-05-04 | $15.42 | $15.42 | 128,900 | — | — |
| 2026-05-01 | $15.76 | $15.76 | 130,500 | — | — |
| 2026-04-30 | $15.81 | $15.81 | 120,800 | — | — |
| 2026-04-29 | $15.62 | $15.62 | 152,200 | — | — |
| 2026-04-28 | $16.30 | $16.30 | 270,200 | — | — |
| 2026-04-27 | $16.06 | $16.06 | 216,000 | — | — |
| 2026-04-24 | $16.07 | $16.07 | 137,900 | — | — |
| 2026-04-23 | $16.75 | $16.75 | 345,900 | — | — |
| 2026-04-22 | $16.40 | $16.40 | 248,300 | — | — |
| 2026-04-21 | $16.99 | $16.99 | 411,400 | — | — |
| 2026-04-20 | $17.51 | $17.51 | 417,300 | — | — |
| 2026-04-17 | $17.65 | $17.65 | 265,200 | — | — |
| 2026-04-16 | $16.90 | $16.90 | 398,400 | — | — |
| 2026-04-15 | $16.65 | $16.65 | 397,400 | — | — |
| 2026-04-14 | $16.46 | $16.46 | 238,800 | — | — |
| 2026-04-13 | $15.90 | $15.90 | 438,200 | — | — |
| 2026-04-10 | $15.35 | $15.35 | 200,000 | — | — |
| 2026-04-09 | $15.69 | $15.69 | 396,600 | — | — |
| 2026-04-08 | $15.53 | $15.53 | 312,700 | — | — |
| 2026-04-07 | $15.44 | $15.44 | 491,600 | — | — |
| 2026-04-06 | $14.95 | $14.95 | 205,900 | — | — |
| 2026-04-02 | $14.37 | $14.37 | 203,500 | — | — |
| 2026-04-01 | $14.61 | $14.61 | 267,700 | — | — |
| 2026-03-31 | $14.77 | $14.77 | 388,800 | — | — |
| 2026-03-30 | $14.04 | $14.04 | 470,100 | — | — |
| 2026-03-27 | $13.53 | $13.53 | 761,200 | — | — |
| 2026-03-26 | $13.76 | $13.76 | 1,232,900 | — | — |
| 2026-03-25 | $11.29 | $11.29 | 570,800 | — | — |
| 2026-03-24 | $11.48 | $11.48 | 1,212,300 | — | — |
| 2026-03-23 | $11.00 | $11.00 | 277,100 | — | — |
| 2026-03-20 | $10.54 | $10.54 | 257,400 | — | — |
| 2026-03-19 | $10.71 | $10.71 | 308,400 | — | — |
| 2026-03-18 | $10.70 | $10.70 | 265,800 | — | — |
| 2026-03-17 | $11.04 | $11.04 | 134,100 | — | — |
| 2026-03-16 | $10.99 | $10.99 | 160,900 | — | — |
| 2026-03-13 | $10.63 | $10.63 | 191,000 | — | — |
| 2026-03-12 | $10.56 | $10.56 | 213,700 | — | — |
| 2026-03-11 | $11.07 | $11.07 | 261,100 | — | — |
| 2026-03-10 | $11.09 | $11.09 | 194,700 | — | — |
| 2026-03-09 | $11.28 | $11.28 | 355,200 | — | — |
| 2026-03-06 | $11.90 | $11.90 | 189,900 | — | — |
| 2026-03-05 | $12.25 | $12.25 | 234,200 | — | — |
| 2026-03-04 | $12.42 | $12.42 | 154,000 | — | — |
| 2026-03-03 | $12.73 | $12.73 | 182,500 | — | — |
| 2026-03-02 | $12.75 | $12.75 | 238,100 | — | — |
| 2026-02-27 | $12.78 | $12.78 | 165,000 | — | — |
| 2026-02-26 | $13.37 | $13.37 | 95,300 | — | — |
| 2026-02-25 | $13.08 | $13.08 | 110,700 | — | — |
| 2026-02-24 | $12.75 | $12.75 | 284,000 | — | — |
| 2026-02-23 | $12.61 | $12.61 | 363,700 | — | — |
| 2026-02-20 | $13.36 | $13.36 | 187,700 | — | — |
| 2026-02-19 | $13.32 | $13.32 | 125,700 | — | — |
| 2026-02-18 | $13.64 | $13.64 | 116,600 | — | — |
| 2026-02-17 | $13.46 | $13.46 | 100,200 | — | — |
| 2026-02-13 | $13.33 | $13.33 | 170,100 | — | — |
| 2026-02-12 | $13.03 | $13.03 | 279,600 | — | — |
| 2026-02-11 | $13.04 | $13.04 | 265,500 | — | — |
| 2026-02-10 | $13.34 | $13.34 | 143,700 | — | — |
| 2026-02-09 | $13.01 | $13.01 | 177,100 | — | — |
| 2026-02-06 | $13.22 | $13.22 | 312,500 | — | — |
| 2026-02-05 | $12.87 | $12.87 | 199,600 | — | — |
| 2026-02-04 | $13.86 | $13.86 | 457,600 | — | — |
| 2026-02-03 | $13.30 | $13.30 | 243,800 | — | — |
| 2026-02-02 | $13.18 | $13.18 | 112,200 | — | — |
| 2026-01-30 | $13.32 | $13.32 | 287,300 | — | — |
| 2026-01-29 | $13.45 | $13.45 | 471,000 | — | — |
| 2026-01-28 | $13.53 | $13.53 | 317,000 | — | — |
| 2026-01-27 | $14.08 | $14.08 | 252,900 | — | — |
| 2026-01-26 | $14.59 | $14.59 | 172,500 | — | — |
| 2026-01-23 | $14.84 | $14.84 | 247,200 | — | — |
| 2026-01-22 | $14.95 | $14.95 | 205,400 | — | — |
| 2026-01-21 | $14.87 | $14.87 | 254,400 | — | — |
| 2026-01-20 | $14.14 | $14.14 | 284,800 | — | — |
| 2026-01-16 | $15.59 | $15.59 | 227,700 | — | — |
| 2026-01-15 | $15.99 | $15.99 | 291,400 | — | — |
| 2026-01-14 | $15.25 | $15.25 | 257,200 | — | — |
| 2026-01-13 | $15.49 | $15.49 | 188,800 | — | — |
| 2026-01-12 | $16.06 | $16.06 | 330,700 | — | — |
| 2026-01-09 | $16.10 | $16.10 | 517,900 | — | — |
| 2026-01-08 | $15.18 | $15.18 | 339,500 | — | — |
| 2026-01-07 | $15.23 | $15.23 | 246,900 | — | — |
| 2026-01-06 | $15.38 | $15.38 | 430,200 | — | — |
| 2026-01-05 | $14.45 | $14.45 | 243,600 | — | — |
| 2026-01-02 | $14.44 | $14.44 | 424,700 | — | — |