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
- 2016-10-07 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 | — | — | — | $16.11 | 21,119 |
| 2026-09-03 | — | — | — | $15.60 | 17,270 |
| 2026-09-02 | — | — | — | $15.93 | 14,249 |
| 2026-09-01 | — | — | — | $15.82 | 29,666 |
| 2026-08-31 | — | — | — | $16.85 | 14,889 |
| 2026-08-28 | — | — | — | $17.25 | 24,510 |
| 2026-08-27 | $17.46 | $17.46 | 719,300 | $18.47 | 21,209 |
| 2026-08-26 | $17.61 | $17.61 | 978,300 | $17.40 | 24,863 |
| 2026-08-25 | $17.63 | $17.63 | 1,915,700 | $17.00 | 48,535 |
| 2026-08-24 | $16.14 | $16.14 | 1,022,700 | $16.47 | 28,228 |
| 2026-08-21 | $17.11 | $17.11 | 891,600 | $17.27 | 25,054 |
| 2026-08-20 | $16.97 | $16.97 | 1,105,400 | $17.18 | 29,568 |
| 2026-08-19 | $17.44 | $17.44 | 1,540,500 | $18.91 | 36,055 |
| 2026-08-18 | $18.45 | $18.45 | 1,991,000 | $18.41 | 45,507 |
| 2026-08-17 | $19.85 | $19.85 | 1,975,300 | $19.69 | 68,220 |
| 2026-08-14 | $18.88 | $18.88 | 1,569,700 | $17.08 | 44,541 |
| 2026-08-13 | $16.83 | $16.83 | 1,030,700 | $17.19 | 33,257 |
| 2026-08-12 | $17.06 | $17.06 | 1,218,800 | $17.20 | 34,252 |
| 2026-08-11 | $16.44 | $16.44 | 561,300 | $16.10 | 24,392 |
| 2026-08-10 | $15.93 | $15.93 | 1,007,000 | $16.93 | 38,894 |
| 2026-08-07 | $16.64 | $16.64 | 1,597,200 | $16.24 | 47,665 |
| 2026-08-06 | $15.65 | $15.65 | 1,834,100 | $15.88 | 79,665 |
| 2026-08-05 | $16.14 | $16.14 | 2,729,200 | $16.97 | 57,587 |
| 2026-08-04 | $17.42 | $17.42 | 2,365,400 | $18.18 | 63,771 |
| 2026-08-03 | $15.45 | $15.45 | 927,400 | $14.31 | 44,942 |
| 2026-07-31 | $14.53 | $14.53 | 991,000 | $15.17 | 39,551 |
| 2026-07-30 | $14.46 | $14.46 | 952,600 | $13.85 | 30,225 |
| 2026-07-29 | $12.93 | $12.93 | 1,033,500 | $14.07 | 35,196 |
| 2026-07-28 | $13.97 | $13.97 | 1,028,200 | $14.35 | 42,885 |
| 2026-07-27 | $14.95 | $14.95 | 754,300 | $15.44 | 46,037 |
| 2026-07-24 | $15.09 | $15.09 | 1,128,200 | $16.09 | 30,871 |
| 2026-07-23 | $16.60 | $16.60 | 1,213,700 | $16.00 | 37,562 |
| 2026-07-22 | $16.06 | $16.06 | 1,585,900 | $15.43 | 48,657 |
| 2026-07-21 | $16.03 | $16.03 | 1,035,100 | $15.49 | 53,620 |
| 2026-07-20 | $14.43 | $14.43 | 905,800 | $15.06 | 49,898 |
| 2026-07-17 | $14.55 | $14.55 | 1,207,600 | — | — |
| 2026-07-16 | $14.68 | $14.68 | 1,962,400 | — | — |
| 2026-07-15 | $16.40 | $16.40 | 962,900 | — | — |
| 2026-07-14 | $17.49 | $17.49 | 682,900 | — | — |
| 2026-07-13 | $16.93 | $16.93 | 855,400 | — | — |
| 2026-07-10 | $18.42 | $18.42 | 900,500 | — | — |
| 2026-07-09 | $18.14 | $18.14 | 1,300,900 | — | — |
| 2026-07-08 | $17.39 | $17.39 | 1,266,200 | — | — |
| 2026-07-07 | $17.68 | $17.68 | 1,641,900 | — | — |
| 2026-07-06 | $19.62 | $19.62 | 935,300 | — | — |
| 2026-07-02 | $19.14 | $19.14 | 2,216,200 | — | — |
| 2026-07-01 | $22.34 | $22.34 | 1,258,300 | — | — |
| 2026-06-30 | $24.18 | $24.18 | 1,468,200 | — | — |
| 2026-06-29 | $22.53 | $22.53 | 1,471,300 | — | — |
| 2026-06-26 | $21.75 | $21.75 | 4,067,500 | — | — |
| 2026-06-25 | $21.84 | $21.84 | 1,546,800 | — | — |
| 2026-06-24 | $21.40 | $21.40 | 1,632,600 | — | — |
| 2026-06-23 | $22.55 | $22.55 | 2,068,800 | — | — |
| 2026-06-22 | $25.53 | $25.53 | 2,857,200 | — | — |
| 2026-06-18 | $27.11 | $27.11 | 3,830,800 | — | — |
| 2026-06-17 | $25.68 | $25.68 | 1,702,000 | — | — |
| 2026-06-16 | $26.16 | $26.16 | 2,357,400 | — | — |
| 2026-06-15 | $27.85 | $27.85 | 3,531,600 | — | — |
| 2026-06-12 | $24.41 | $24.41 | 1,444,400 | — | — |
| 2026-06-11 | $24.20 | $24.20 | 1,228,100 | — | — |
| 2026-06-10 | $22.86 | $22.86 | 1,188,500 | — | — |
| 2026-06-09 | $23.28 | $23.28 | 2,335,200 | — | — |
| 2026-06-08 | $24.30 | $24.30 | 1,428,500 | — | — |
| 2026-06-05 | $23.66 | $23.66 | 2,601,600 | — | — |
| 2026-06-04 | $28.42 | $28.42 | 1,532,700 | — | — |
| 2026-06-03 | $28.57 | $28.57 | 2,942,100 | — | — |
| 2026-06-02 | $30.11 | $30.11 | 3,797,100 | — | — |
| 2026-06-01 | $30.11 | $30.11 | 4,776,300 | — | — |
| 2026-05-29 | $26.38 | $26.38 | 5,722,200 | — | — |
| 2026-05-28 | $31.26 | $31.26 | 3,902,500 | — | — |
| 2026-05-27 | $29.97 | $29.97 | 5,707,700 | — | — |
| 2026-05-26 | $32.70 | $32.70 | 7,527,300 | — | — |
| 2026-05-22 | $33.68 | $33.68 | 6,333,300 | — | — |
| 2026-05-21 | $32.45 | $32.45 | 3,633,100 | — | — |
| 2026-05-20 | $28.94 | $28.94 | 4,537,000 | — | — |
| 2026-05-19 | $31.72 | $31.72 | 4,587,200 | — | — |
| 2026-05-18 | $33.35 | $33.35 | 5,669,600 | — | — |
| 2026-05-15 | $37.57 | $37.57 | 4,435,200 | — | — |
| 2026-05-14 | $40.63 | $40.63 | 6,934,000 | — | — |
| 2026-05-13 | $41.46 | $41.46 | 15,669,700 | — | — |
| 2026-05-12 | $44.01 | $44.01 | 14,008,400 | — | — |
| 2026-05-11 | $39.86 | $39.86 | 28,028,300 | — | — |
| 2026-05-08 | $26.99 | $26.99 | 6,266,600 | — | — |
| 2026-05-07 | $21.51 | $21.51 | 2,827,900 | — | — |
| 2026-05-06 | $21.56 | $21.56 | 3,362,200 | — | — |
| 2026-05-05 | $19.05 | $19.05 | 2,891,100 | — | — |
| 2026-05-04 | $18.75 | $18.75 | 4,054,800 | — | — |
| 2026-05-01 | $21.49 | $21.49 | 4,693,400 | — | — |
| 2026-04-30 | $18.28 | $18.28 | 14,317,300 | — | — |
| 2026-04-29 | $13.19 | $13.19 | 937,800 | — | — |
| 2026-04-28 | $12.74 | $12.74 | 714,900 | — | — |
| 2026-04-27 | $13.81 | $13.81 | 866,900 | — | — |
| 2026-04-24 | $14.07 | $14.07 | 1,366,400 | — | — |
| 2026-04-23 | $12.62 | $12.62 | 569,600 | — | — |
| 2026-04-22 | $12.93 | $12.93 | 390,500 | — | — |
| 2026-04-21 | $12.55 | $12.55 | 390,500 | — | — |
| 2026-04-20 | $12.44 | $12.44 | 362,500 | — | — |
| 2026-04-17 | $12.37 | $12.37 | 367,000 | — | — |
| 2026-04-16 | $12.13 | $12.13 | 454,100 | — | — |
| 2026-04-15 | $11.81 | $11.81 | 364,800 | — | — |
| 2026-04-14 | $11.60 | $11.60 | 639,300 | — | — |
| 2026-04-13 | $11.11 | $11.11 | 868,600 | — | — |
| 2026-04-10 | $10.26 | $10.26 | 480,900 | — | — |
| 2026-04-09 | $10.15 | $10.15 | 584,300 | — | — |
| 2026-04-08 | $9.75 | $9.75 | 281,400 | — | — |
| 2026-04-07 | $9.31 | $9.31 | 184,400 | — | — |
| 2026-04-06 | $9.50 | $9.50 | 235,100 | — | — |
| 2026-04-02 | $9.48 | $9.48 | 287,900 | — | — |
| 2026-04-01 | $9.20 | $9.20 | 225,700 | — | — |
| 2026-03-31 | $8.79 | $8.79 | 233,700 | — | — |
| 2026-03-30 | $8.16 | $8.16 | 314,800 | — | — |
| 2026-03-27 | $8.83 | $8.83 | 242,200 | — | — |
| 2026-03-26 | $9.04 | $9.04 | 177,400 | — | — |
| 2026-03-25 | $9.72 | $9.72 | 392,500 | — | — |
| 2026-03-24 | $9.29 | $9.29 | 442,400 | — | — |
| 2026-03-23 | $9.12 | $9.12 | 188,600 | — | — |
| 2026-03-20 | $8.75 | $8.75 | 481,100 | — | — |
| 2026-03-19 | $9.45 | $9.45 | 199,200 | — | — |
| 2026-03-18 | $9.34 | $9.34 | 314,800 | — | — |
| 2026-03-17 | $9.30 | $9.30 | 261,700 | — | — |
| 2026-03-16 | $9.06 | $9.06 | 210,700 | — | — |
| 2026-03-13 | $8.82 | $8.82 | 347,800 | — | — |
| 2026-03-12 | $8.93 | $8.93 | 256,400 | — | — |
| 2026-03-11 | $9.15 | $9.15 | 381,800 | — | — |
| 2026-03-10 | $9.15 | $9.15 | 553,700 | — | — |
| 2026-03-09 | $9.14 | $9.14 | 607,200 | — | — |
| 2026-03-06 | $8.76 | $8.76 | 740,700 | — | — |
| 2026-03-05 | $9.12 | $9.12 | 1,555,700 | — | — |
| 2026-03-04 | $10.79 | $10.79 | 755,000 | — | — |
| 2026-03-03 | $10.61 | $10.61 | 401,900 | — | — |
| 2026-03-02 | $11.39 | $11.39 | 575,500 | — | — |
| 2026-02-27 | $10.80 | $10.80 | 564,400 | — | — |
| 2026-02-26 | $11.20 | $11.20 | 273,200 | — | — |
| 2026-02-25 | $11.43 | $11.43 | 395,900 | — | — |
| 2026-02-24 | $11.07 | $11.07 | 439,000 | — | — |
| 2026-02-23 | $10.75 | $10.75 | 317,700 | — | — |
| 2026-02-20 | $10.99 | $10.99 | 396,700 | — | — |
| 2026-02-19 | $11.07 | $11.07 | 255,800 | — | — |
| 2026-02-18 | $11.11 | $11.11 | 536,700 | — | — |
| 2026-02-17 | $10.91 | $10.91 | 440,300 | — | — |
| 2026-02-13 | $11.03 | $11.03 | 293,900 | — | — |
| 2026-02-12 | $10.96 | $10.96 | 618,400 | — | — |
| 2026-02-11 | $11.10 | $11.10 | 497,200 | — | — |
| 2026-02-10 | $11.42 | $11.42 | 682,300 | — | — |
| 2026-02-09 | $11.32 | $11.32 | 609,500 | — | — |
| 2026-02-06 | $10.92 | $10.92 | 823,100 | — | — |
| 2026-02-05 | $9.97 | $9.97 | 708,700 | — | — |
| 2026-02-04 | $10.51 | $10.51 | 947,800 | — | — |
| 2026-02-03 | $10.99 | $10.99 | 2,509,000 | — | — |
| 2026-02-02 | $13.24 | $13.24 | 1,036,100 | — | — |
| 2026-01-30 | $12.99 | $12.99 | 2,985,700 | — | — |
| 2026-01-29 | $13.39 | $13.39 | 1,147,500 | — | — |
| 2026-01-28 | $13.11 | $13.11 | 939,100 | — | — |
| 2026-01-27 | $14.03 | $14.03 | 1,009,600 | — | — |
| 2026-01-26 | $13.15 | $13.15 | 1,438,500 | — | — |
| 2026-01-23 | $14.15 | $14.15 | 1,565,100 | — | — |
| 2026-01-22 | $15.42 | $15.42 | 2,286,900 | — | — |
| 2026-01-21 | $16.08 | $16.08 | 2,926,600 | — | — |
| 2026-01-20 | $14.67 | $14.67 | 1,803,800 | — | — |
| 2026-01-16 | $13.24 | $13.24 | 889,900 | — | — |
| 2026-01-15 | $12.13 | $12.13 | 463,400 | — | — |
| 2026-01-14 | $11.40 | $11.40 | 385,400 | — | — |
| 2026-01-13 | $12.15 | $12.15 | 633,800 | — | — |
| 2026-01-12 | $11.37 | $11.37 | 641,400 | — | — |
| 2026-01-09 | $12.02 | $12.02 | 492,700 | — | — |
| 2026-01-08 | $11.85 | $11.85 | 642,200 | — | — |
| 2026-01-07 | $11.98 | $11.98 | 1,053,400 | — | — |
| 2026-01-06 | $12.06 | $12.06 | 1,256,100 | — | — |
| 2026-01-05 | $10.65 | $10.65 | 335,200 | — | — |
| 2026-01-02 | $10.06 | $10.06 | 198,200 | — | — |