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
- 2019-03-29 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 | — | — | — | $17.30 | 549,831 |
| 2026-09-03 | — | — | — | $17.52 | 600,705 |
| 2026-09-02 | — | — | — | $16.86 | 434,209 |
| 2026-09-01 | — | — | — | $16.56 | 410,756 |
| 2026-08-31 | — | — | — | $17.48 | 542,459 |
| 2026-08-28 | — | — | — | $17.42 | 650,367 |
| 2026-08-27 | $17.35 | $17.35 | 6,763,800 | $17.28 | 357,830 |
| 2026-08-26 | $17.39 | $17.39 | 14,066,700 | $17.67 | 592,824 |
| 2026-08-25 | $17.65 | $17.65 | 10,384,500 | $17.67 | 506,556 |
| 2026-08-24 | $17.68 | $17.68 | 9,504,700 | $17.46 | 675,909 |
| 2026-08-21 | $17.47 | $17.47 | 8,605,100 | $17.45 | 638,611 |
| 2026-08-20 | $17.40 | $17.40 | 9,499,200 | $17.25 | 785,677 |
| 2026-08-19 | $17.43 | $17.43 | 12,410,900 | $16.92 | 880,462 |
| 2026-08-18 | $16.93 | $16.93 | 7,515,000 | $17.09 | 542,050 |
| 2026-08-17 | $17.22 | $17.22 | 6,030,300 | $17.45 | 386,678 |
| 2026-08-14 | $17.48 | $17.48 | 6,689,200 | $17.28 | 441,960 |
| 2026-08-13 | $17.13 | $17.13 | 11,834,900 | $16.59 | 550,634 |
| 2026-08-12 | $16.58 | $16.58 | 15,038,400 | $17.50 | 603,583 |
| 2026-08-11 | $17.54 | $17.54 | 11,321,500 | $17.36 | 620,313 |
| 2026-08-10 | $17.26 | $17.26 | 14,324,200 | $17.44 | 863,250 |
| 2026-08-07 | $17.46 | $17.46 | 23,957,300 | $16.83 | 1,609,462 |
| 2026-08-06 | $16.30 | $16.30 | 15,577,800 | $16.27 | 935,270 |
| 2026-08-05 | $16.48 | $16.48 | 11,870,800 | $16.58 | 854,027 |
| 2026-08-04 | $16.73 | $16.73 | 8,797,700 | $16.34 | 512,810 |
| 2026-08-03 | $16.38 | $16.38 | 10,260,600 | $16.04 | 565,091 |
| 2026-07-31 | $15.86 | $15.86 | 9,565,300 | $15.58 | 574,427 |
| 2026-07-30 | $15.55 | $15.55 | 9,710,200 | $15.58 | 420,664 |
| 2026-07-29 | $15.44 | $15.44 | 12,712,300 | $15.30 | 825,376 |
| 2026-07-28 | $15.45 | $15.45 | 8,917,500 | $15.11 | 543,369 |
| 2026-07-27 | $15.09 | $15.09 | 14,549,000 | $14.40 | 1,305,614 |
| 2026-07-24 | $14.20 | $14.20 | 17,961,900 | $13.89 | 1,244,499 |
| 2026-07-23 | $14.02 | $14.02 | 23,056,400 | $14.67 | 1,884,163 |
| 2026-07-22 | $14.66 | $14.66 | 11,124,100 | $15.18 | 696,564 |
| 2026-07-21 | $15.19 | $15.19 | 11,036,400 | $15.46 | 717,602 |
| 2026-07-20 | $15.43 | $15.43 | 12,179,700 | $15.54 | 908,042 |
| 2026-07-17 | $15.52 | $15.52 | 9,608,100 | — | — |
| 2026-07-16 | $15.98 | $15.98 | 8,324,700 | — | — |
| 2026-07-15 | $16.23 | $16.23 | 11,789,400 | — | — |
| 2026-07-14 | $15.61 | $15.61 | 8,258,200 | — | — |
| 2026-07-13 | $15.67 | $15.67 | 8,445,500 | — | — |
| 2026-07-10 | $15.61 | $15.61 | 8,841,100 | — | — |
| 2026-07-09 | $15.74 | $15.74 | 9,414,100 | — | — |
| 2026-07-08 | $15.17 | $15.17 | 10,246,800 | — | — |
| 2026-07-07 | $15.44 | $15.44 | 11,393,200 | — | — |
| 2026-07-06 | $15.39 | $15.39 | 11,499,300 | — | — |
| 2026-07-02 | $15.37 | $15.37 | 8,784,100 | — | — |
| 2026-07-01 | $14.83 | $14.83 | 11,066,900 | — | — |
| 2026-06-30 | $14.61 | $14.61 | 13,317,800 | — | — |
| 2026-06-29 | $15.25 | $15.25 | 21,288,800 | — | — |
| 2026-06-26 | $14.27 | $14.27 | 14,442,400 | — | — |
| 2026-06-25 | $14.08 | $14.08 | 11,984,100 | — | — |
| 2026-06-24 | $14.40 | $14.40 | 16,122,100 | — | — |
| 2026-06-23 | $13.82 | $13.82 | 11,441,900 | — | — |
| 2026-06-22 | $14.22 | $14.22 | 15,054,000 | — | — |
| 2026-06-18 | $14.28 | $14.28 | 20,384,600 | — | — |
| 2026-06-17 | $14.15 | $14.15 | 17,677,100 | — | — |
| 2026-06-16 | $14.28 | $14.28 | 14,281,100 | — | — |
| 2026-06-15 | $14.24 | $14.24 | 13,097,600 | — | — |
| 2026-06-12 | $13.54 | $13.54 | 10,586,400 | — | — |
| 2026-06-11 | $13.71 | $13.71 | 11,689,200 | — | — |
| 2026-06-10 | $13.39 | $13.39 | 9,677,400 | — | — |
| 2026-06-09 | $13.87 | $13.87 | 12,745,100 | — | — |
| 2026-06-08 | $14.02 | $14.02 | 11,318,200 | — | — |
| 2026-06-05 | $13.65 | $13.65 | 9,359,900 | — | — |
| 2026-06-04 | $14.12 | $14.12 | 12,482,300 | — | — |
| 2026-06-03 | $14.09 | $14.09 | 10,375,800 | — | — |
| 2026-06-02 | $14.11 | $14.11 | 15,982,000 | — | — |
| 2026-06-01 | $14.86 | $14.86 | 29,332,100 | — | — |
| 2026-05-29 | $14.11 | $14.11 | 14,703,400 | — | — |
| 2026-05-28 | $13.82 | $13.82 | 10,387,400 | — | — |
| 2026-05-27 | $13.70 | $13.70 | 10,170,300 | — | — |
| 2026-05-26 | $13.58 | $13.58 | 13,448,700 | — | — |
| 2026-05-22 | $13.90 | $13.90 | 15,621,400 | — | — |
| 2026-05-21 | $13.48 | $13.48 | 16,820,300 | — | — |
| 2026-05-20 | $13.35 | $13.35 | 18,320,500 | — | — |
| 2026-05-19 | $13.18 | $13.18 | 15,149,700 | — | — |
| 2026-05-18 | $13.37 | $13.37 | 19,868,200 | — | — |
| 2026-05-15 | $12.97 | $12.97 | 17,648,500 | — | — |
| 2026-05-14 | $13.05 | $13.05 | 22,033,600 | — | — |
| 2026-05-13 | $13.68 | $13.68 | 13,490,300 | — | — |
| 2026-05-12 | $13.88 | $13.88 | 14,326,100 | — | — |
| 2026-05-11 | $13.87 | $13.87 | 15,750,100 | — | — |
| 2026-05-08 | $14.35 | $14.35 | 28,551,900 | — | — |
| 2026-05-07 | $14.16 | $14.16 | 22,928,600 | — | — |
| 2026-05-06 | $14.23 | $14.23 | 16,392,900 | — | — |
| 2026-05-05 | $14.09 | $14.09 | 14,238,600 | — | — |
| 2026-05-04 | $14.06 | $14.06 | 13,835,100 | — | — |
| 2026-05-01 | $14.42 | $14.42 | 12,719,900 | — | — |
| 2026-04-30 | $14.15 | $14.15 | 10,820,400 | — | — |
| 2026-04-29 | $14.34 | $14.34 | 12,564,300 | — | — |
| 2026-04-28 | $14.22 | $14.22 | 7,577,300 | — | — |
| 2026-04-27 | $14.49 | $14.49 | 10,862,900 | — | — |
| 2026-04-24 | $14.24 | $14.24 | 10,399,300 | — | — |
| 2026-04-23 | $14.03 | $14.03 | 9,857,700 | — | — |
| 2026-04-22 | $14.44 | $14.44 | 11,126,300 | — | — |
| 2026-04-21 | $14.75 | $14.75 | 14,795,500 | — | — |
| 2026-04-20 | $14.42 | $14.42 | 22,331,100 | — | — |
| 2026-04-17 | $14.95 | $14.95 | 12,294,500 | — | — |
| 2026-04-16 | $14.72 | $14.72 | 11,669,600 | — | — |
| 2026-04-15 | $14.66 | $14.66 | 17,498,900 | — | — |
| 2026-04-14 | $13.71 | $13.71 | 11,768,800 | — | — |
| 2026-04-13 | $13.60 | $13.60 | 13,619,400 | — | — |
| 2026-04-10 | $13.23 | $13.23 | 9,894,200 | — | — |
| 2026-04-09 | $13.22 | $13.22 | 14,050,800 | — | — |
| 2026-04-08 | $13.46 | $13.46 | 16,686,300 | — | — |
| 2026-04-07 | $13.77 | $13.77 | 13,588,300 | — | — |
| 2026-04-06 | $13.70 | $13.70 | 10,004,000 | — | — |
| 2026-04-02 | $13.34 | $13.34 | 9,389,900 | — | — |
| 2026-04-01 | $13.29 | $13.29 | 12,291,900 | — | — |
| 2026-03-31 | $13.30 | $13.30 | 18,025,200 | — | — |
| 2026-03-30 | $12.65 | $12.65 | 12,106,500 | — | — |
| 2026-03-27 | $12.86 | $12.86 | 14,037,500 | — | — |
| 2026-03-26 | $13.00 | $13.00 | 12,927,100 | — | — |
| 2026-03-25 | $13.26 | $13.26 | 10,112,500 | — | — |
| 2026-03-24 | $13.16 | $13.16 | 13,692,300 | — | — |
| 2026-03-23 | $13.34 | $13.34 | 16,074,000 | — | — |
| 2026-03-20 | $13.47 | $13.47 | 84,222,200 | — | — |
| 2026-03-19 | $13.38 | $13.38 | 13,329,500 | — | — |
| 2026-03-18 | $13.46 | $13.46 | 14,490,900 | — | — |
| 2026-03-17 | $14.04 | $14.04 | 19,074,100 | — | — |
| 2026-03-16 | $13.55 | $13.55 | 18,581,600 | — | — |
| 2026-03-13 | $13.07 | $13.07 | 14,834,900 | — | — |
| 2026-03-12 | $12.95 | $12.95 | 15,011,400 | — | — |
| 2026-03-11 | $13.31 | $13.31 | 12,802,200 | — | — |
| 2026-03-10 | $13.25 | $13.25 | 16,445,700 | — | — |
| 2026-03-09 | $13.76 | $13.76 | 22,956,800 | — | — |
| 2026-03-06 | $13.25 | $13.25 | 10,871,400 | — | — |
| 2026-03-05 | $13.18 | $13.18 | 20,069,900 | — | — |
| 2026-03-04 | $13.84 | $13.84 | 20,907,300 | — | — |
| 2026-03-03 | $13.21 | $13.21 | 24,698,500 | — | — |
| 2026-03-02 | $13.73 | $13.73 | 13,832,600 | — | — |
| 2026-02-27 | $13.84 | $13.84 | 15,573,400 | — | — |
| 2026-02-26 | $14.10 | $14.10 | 16,320,700 | — | — |
| 2026-02-25 | $13.40 | $13.40 | 16,062,300 | — | — |
| 2026-02-24 | $13.53 | $13.53 | 14,060,600 | — | — |
| 2026-02-23 | $13.29 | $13.29 | 16,771,400 | — | — |
| 2026-02-20 | $13.95 | $13.95 | 15,742,500 | — | — |
| 2026-02-19 | $13.90 | $13.90 | 15,201,600 | — | — |
| 2026-02-18 | $13.71 | $13.71 | 17,521,100 | — | — |
| 2026-02-17 | $13.30 | $13.30 | 16,806,900 | — | — |
| 2026-02-13 | $13.27 | $13.27 | 22,891,000 | — | — |
| 2026-02-12 | $13.05 | $13.05 | 30,626,900 | — | — |
| 2026-02-11 | $13.99 | $13.99 | 74,349,900 | — | — |
| 2026-02-10 | $16.85 | $16.85 | 35,201,800 | — | — |
| 2026-02-09 | $16.61 | $16.61 | 17,775,800 | — | — |
| 2026-02-06 | $16.46 | $16.46 | 17,422,000 | — | — |
| 2026-02-05 | $15.84 | $15.84 | 16,717,200 | — | — |
| 2026-02-04 | $16.16 | $16.16 | 19,212,400 | — | — |
| 2026-02-03 | $16.76 | $16.76 | 17,934,200 | — | — |
| 2026-02-02 | $17.26 | $17.26 | 12,651,400 | — | — |
| 2026-01-30 | $16.87 | $16.87 | 14,521,900 | — | — |
| 2026-01-29 | $17.75 | $17.75 | 16,306,700 | — | — |
| 2026-01-28 | $17.20 | $17.20 | 12,358,900 | — | — |
| 2026-01-27 | $17.54 | $17.54 | 9,538,800 | — | — |
| 2026-01-26 | $17.98 | $17.98 | 12,654,800 | — | — |
| 2026-01-23 | $17.90 | $17.90 | 13,744,000 | — | — |
| 2026-01-22 | $18.20 | $18.20 | 18,242,300 | — | — |
| 2026-01-21 | $18.49 | $18.49 | 11,617,500 | — | — |
| 2026-01-20 | $18.20 | $18.20 | 10,362,300 | — | — |
| 2026-01-16 | $18.33 | $18.33 | 15,530,300 | — | — |
| 2026-01-15 | $18.88 | $18.88 | 13,386,600 | — | — |
| 2026-01-14 | $18.92 | $18.92 | 10,352,900 | — | — |
| 2026-01-13 | $19.25 | $19.25 | 12,571,200 | — | — |
| 2026-01-12 | $19.69 | $19.69 | 11,422,300 | — | — |
| 2026-01-09 | $19.21 | $19.21 | 9,914,800 | — | — |
| 2026-01-08 | $19.44 | $19.44 | 9,234,500 | — | — |
| 2026-01-07 | $19.64 | $19.64 | 7,940,600 | — | — |
| 2026-01-06 | $19.86 | $19.86 | 12,493,300 | — | — |
| 2026-01-05 | $19.15 | $19.15 | 11,765,500 | — | — |
| 2026-01-02 | $19.79 | $19.79 | 7,675,500 | — | — |