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
- 2017-11-07 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 | — | — | — | $19.53 | 4,767 |
| 2026-09-03 | — | — | — | $19.68 | 5,334 |
| 2026-09-02 | — | — | — | $19.44 | 3,743 |
| 2026-09-01 | — | — | — | $19.40 | 4,135 |
| 2026-08-31 | — | — | — | $19.49 | 3,433 |
| 2026-08-28 | — | — | — | $19.56 | 5,560 |
| 2026-08-27 | $19.35 | $25.43 | 88,400 | $19.41 | 9,589 |
| 2026-08-26 | $19.39 | $25.49 | 73,700 | $19.48 | 3,673 |
| 2026-08-25 | $19.55 | $25.70 | 40,700 | $19.72 | 1,902 |
| 2026-08-24 | $19.66 | $25.84 | 78,000 | $19.95 | 3,914 |
| 2026-08-21 | $19.89 | $26.14 | 468,100 | $19.85 | 9,201 |
| 2026-08-20 | $19.59 | $25.75 | 52,100 | $19.51 | 3,518 |
| 2026-08-19 | $19.60 | $25.76 | 72,700 | $20.09 | 4,340 |
| 2026-08-18 | $20.02 | $26.31 | 71,400 | $20.28 | 3,491 |
| 2026-08-17 | $20.03 | $26.33 | 56,300 | $20.27 | 4,590 |
| 2026-08-14 | $20.08 | $26.39 | 105,900 | $20.43 | 4,576 |
| 2026-08-13 | $20.11 | $26.43 | 102,600 | $20.10 | 6,387 |
| 2026-08-12 | $19.91 | $26.17 | 102,300 | $19.98 | 8,578 |
| 2026-08-11 | $19.81 | $26.04 | 77,600 | $19.38 | 7,255 |
| 2026-08-10 | $19.38 | $25.47 | 64,400 | $19.68 | 2,489 |
| 2026-08-07 | $19.70 | $25.71 | 45,700 | $19.81 | 3,009 |
| 2026-08-06 | $19.73 | $25.75 | 76,700 | $19.98 | 4,475 |
| 2026-08-05 | $19.85 | $25.90 | 85,000 | $19.71 | 6,841 |
| 2026-08-04 | $19.84 | $25.89 | 128,600 | $19.66 | 7,503 |
| 2026-08-03 | $19.83 | $25.88 | 116,200 | $20.17 | 6,505 |
| 2026-07-31 | $19.64 | $25.63 | 145,600 | $20.00 | 12,732 |
| 2026-07-30 | $20.04 | $26.15 | 74,100 | $20.25 | 4,642 |
| 2026-07-29 | $20.35 | $26.56 | 91,100 | $20.39 | 7,845 |
| 2026-07-28 | $20.31 | $26.50 | 303,700 | $20.27 | 13,372 |
| 2026-07-27 | $20.00 | $26.10 | 69,500 | $20.37 | 5,810 |
| 2026-07-24 | $19.82 | $25.87 | 82,400 | $19.99 | 7,068 |
| 2026-07-23 | $19.79 | $25.83 | 72,600 | $19.62 | 6,711 |
| 2026-07-22 | $19.87 | $25.93 | 80,700 | $20.21 | 8,216 |
| 2026-07-21 | $20.27 | $26.45 | 76,100 | $20.30 | 4,519 |
| 2026-07-20 | $20.27 | $26.45 | 107,200 | $20.42 | 8,596 |
| 2026-07-17 | $20.24 | $26.41 | 101,700 | — | — |
| 2026-07-16 | $20.64 | $26.94 | 294,900 | — | — |
| 2026-07-15 | $20.22 | $26.39 | 178,000 | — | — |
| 2026-07-14 | $20.00 | $26.10 | 92,700 | — | — |
| 2026-07-13 | $20.00 | $26.10 | 90,900 | — | — |
| 2026-07-10 | $19.81 | $25.85 | 84,800 | — | — |
| 2026-07-09 | $19.50 | $25.45 | 63,400 | — | — |
| 2026-07-08 | $19.40 | $25.32 | 95,600 | — | — |
| 2026-07-07 | $19.62 | $25.60 | 74,300 | — | — |
| 2026-07-06 | $19.66 | $25.66 | 90,600 | — | — |
| 2026-07-02 | $19.64 | $25.63 | 137,200 | — | — |
| 2026-07-01 | $20.27 | $26.45 | 216,200 | — | — |
| 2026-06-30 | $20.03 | $26.14 | 91,100 | — | — |
| 2026-06-29 | $20.04 | $26.15 | 278,200 | — | — |
| 2026-06-26 | $19.95 | $26.03 | 694,600 | — | — |
| 2026-06-25 | $20.05 | $26.17 | 116,700 | — | — |
| 2026-06-24 | $19.86 | $25.92 | 220,900 | — | — |
| 2026-06-23 | $19.55 | $25.51 | 245,300 | — | — |
| 2026-06-22 | $19.18 | $25.03 | 83,900 | — | — |
| 2026-06-18 | $19.25 | $25.12 | 170,500 | — | — |
| 2026-06-17 | $19.27 | $25.15 | 102,000 | — | — |
| 2026-06-16 | $19.68 | $25.68 | 110,700 | — | — |
| 2026-06-15 | $19.74 | $25.76 | 124,000 | — | — |
| 2026-06-12 | $19.96 | $26.05 | 89,100 | — | — |
| 2026-06-11 | $19.75 | $25.77 | 113,700 | — | — |
| 2026-06-10 | $19.56 | $25.53 | 72,100 | — | — |
| 2026-06-09 | $19.36 | $25.26 | 61,200 | — | — |
| 2026-06-08 | $19.20 | $25.06 | 72,700 | — | — |
| 2026-06-05 | $18.89 | $24.65 | 130,500 | — | — |
| 2026-06-04 | $18.53 | $24.18 | 146,700 | — | — |
| 2026-06-03 | $17.88 | $23.33 | 70,500 | — | — |
| 2026-06-02 | $18.11 | $23.63 | 122,900 | — | — |
| 2026-06-01 | $17.84 | $23.28 | 93,800 | — | — |
| 2026-05-29 | $17.98 | $23.46 | 60,800 | — | — |
| 2026-05-28 | $17.80 | $23.23 | 81,800 | — | — |
| 2026-05-27 | $17.79 | $23.22 | 80,600 | — | — |
| 2026-05-26 | $17.73 | $23.14 | 78,100 | — | — |
| 2026-05-22 | $17.58 | $22.94 | 76,900 | — | — |
| 2026-05-21 | $17.49 | $22.82 | 189,500 | — | — |
| 2026-05-20 | $17.35 | $22.64 | 132,800 | — | — |
| 2026-05-19 | $17.22 | $22.47 | 61,800 | — | — |
| 2026-05-18 | $17.33 | $22.62 | 93,600 | — | — |
| 2026-05-15 | $17.15 | $22.38 | 89,000 | — | — |
| 2026-05-14 | $17.41 | $22.72 | 81,200 | — | — |
| 2026-05-13 | $17.38 | $22.68 | 106,000 | — | — |
| 2026-05-12 | $17.54 | $22.89 | 90,700 | — | — |
| 2026-05-11 | $17.53 | $22.88 | 78,800 | — | — |
| 2026-05-08 | $18.19 | $23.74 | 74,700 | — | — |
| 2026-05-07 | $18.09 | $23.61 | 70,400 | — | — |
| 2026-05-06 | $17.95 | $23.42 | 177,000 | — | — |
| 2026-05-05 | $17.37 | $22.67 | 120,200 | — | — |
| 2026-05-04 | $17.95 | $23.42 | 86,200 | — | — |
| 2026-05-01 | $18.82 | $24.38 | 115,700 | — | — |
| 2026-04-30 | $18.82 | $24.38 | 196,400 | — | — |
| 2026-04-29 | $18.37 | $23.79 | 99,400 | — | — |
| 2026-04-28 | $19.09 | $24.73 | 148,700 | — | — |
| 2026-04-27 | $19.21 | $24.88 | 208,800 | — | — |
| 2026-04-24 | $18.42 | $23.86 | 406,400 | — | — |
| 2026-04-23 | $20.21 | $26.18 | 112,200 | — | — |
| 2026-04-22 | $20.20 | $26.16 | 52,800 | — | — |
| 2026-04-21 | $20.24 | $26.22 | 82,900 | — | — |
| 2026-04-20 | $20.50 | $26.55 | 139,500 | — | — |
| 2026-04-17 | $20.49 | $26.54 | 289,200 | — | — |
| 2026-04-16 | $20.38 | $26.40 | 124,400 | — | — |
| 2026-04-15 | $20.49 | $26.54 | 83,200 | — | — |
| 2026-04-14 | $20.49 | $26.54 | 112,000 | — | — |
| 2026-04-13 | $20.45 | $26.49 | 102,100 | — | — |
| 2026-04-10 | $20.44 | $26.48 | 70,300 | — | — |
| 2026-04-09 | $20.60 | $26.68 | 248,400 | — | — |
| 2026-04-08 | $20.11 | $26.05 | 120,400 | — | — |
| 2026-04-07 | $19.69 | $25.50 | 142,600 | — | — |
| 2026-04-06 | $19.69 | $25.50 | 236,300 | — | — |
| 2026-04-02 | $19.09 | $24.73 | 163,600 | — | — |
| 2026-04-01 | $19.10 | $24.74 | 102,000 | — | — |
| 2026-03-31 | $18.96 | $24.56 | 65,400 | — | — |
| 2026-03-30 | $18.87 | $24.44 | 74,600 | — | — |
| 2026-03-27 | $18.79 | $24.34 | 78,300 | — | — |
| 2026-03-26 | $18.99 | $24.60 | 84,700 | — | — |
| 2026-03-25 | $19.01 | $24.62 | 148,900 | — | — |
| 2026-03-24 | $18.90 | $24.48 | 98,700 | — | — |
| 2026-03-23 | $18.72 | $24.25 | 95,900 | — | — |
| 2026-03-20 | $18.71 | $24.23 | 84,400 | — | — |
| 2026-03-19 | $18.77 | $24.31 | 90,200 | — | — |
| 2026-03-18 | $18.48 | $23.94 | 126,500 | — | — |
| 2026-03-17 | $18.73 | $24.26 | 50,100 | — | — |
| 2026-03-16 | $18.86 | $24.43 | 91,500 | — | — |
| 2026-03-13 | $18.66 | $24.17 | 84,100 | — | — |
| 2026-03-12 | $18.65 | $24.15 | 72,600 | — | — |
| 2026-03-11 | $18.71 | $24.23 | 55,900 | — | — |
| 2026-03-10 | $18.83 | $24.39 | 95,000 | — | — |
| 2026-03-09 | $18.98 | $24.58 | 72,300 | — | — |
| 2026-03-06 | $19.08 | $24.71 | 72,800 | — | — |
| 2026-03-05 | $19.41 | $25.14 | 67,400 | — | — |
| 2026-03-04 | $19.64 | $25.43 | 98,200 | — | — |
| 2026-03-03 | $19.44 | $25.18 | 70,100 | — | — |
| 2026-03-02 | $19.61 | $25.40 | 62,200 | — | — |
| 2026-02-27 | $19.44 | $25.18 | 71,800 | — | — |
| 2026-02-26 | $19.96 | $25.85 | 72,700 | — | — |
| 2026-02-25 | $19.90 | $25.78 | 73,100 | — | — |
| 2026-02-24 | $19.56 | $25.34 | 55,500 | — | — |
| 2026-02-23 | $19.69 | $25.50 | 95,800 | — | — |
| 2026-02-20 | $20.06 | $25.98 | 94,300 | — | — |
| 2026-02-19 | $20.03 | $25.94 | 101,100 | — | — |
| 2026-02-18 | $19.96 | $25.85 | 66,400 | — | — |
| 2026-02-17 | $20.27 | $26.26 | 49,800 | — | — |
| 2026-02-13 | $20.29 | $26.28 | 168,000 | — | — |
| 2026-02-12 | $19.99 | $25.89 | 88,900 | — | — |
| 2026-02-11 | $20.08 | $26.01 | 62,400 | — | — |
| 2026-02-10 | $20.30 | $26.29 | 85,100 | — | — |
| 2026-02-09 | $20.45 | $26.49 | 89,700 | — | — |
| 2026-02-06 | $20.71 | $26.64 | 169,300 | — | — |
| 2026-02-05 | $20.39 | $26.23 | 98,000 | — | — |
| 2026-02-04 | $20.41 | $26.26 | 88,600 | — | — |
| 2026-02-03 | $20.30 | $26.12 | 203,900 | — | — |
| 2026-02-02 | $19.26 | $24.78 | 98,600 | — | — |
| 2026-01-30 | $18.93 | $24.35 | 69,100 | — | — |
| 2026-01-29 | $18.94 | $24.37 | 163,600 | — | — |
| 2026-01-28 | $18.26 | $23.49 | 36,800 | — | — |
| 2026-01-27 | $18.32 | $23.57 | 56,500 | — | — |
| 2026-01-26 | $18.26 | $23.49 | 41,400 | — | — |
| 2026-01-23 | $18.31 | $23.56 | 72,900 | — | — |
| 2026-01-22 | $18.99 | $24.43 | 44,000 | — | — |
| 2026-01-21 | $18.95 | $24.38 | 60,700 | — | — |
| 2026-01-20 | $17.91 | $23.04 | 44,500 | — | — |
| 2026-01-16 | $18.15 | $23.35 | 54,700 | — | — |
| 2026-01-15 | $18.15 | $23.35 | 103,200 | — | — |
| 2026-01-14 | $17.74 | $22.82 | 64,900 | — | — |
| 2026-01-13 | $17.70 | $22.77 | 86,700 | — | — |
| 2026-01-12 | $17.58 | $22.62 | 64,100 | — | — |
| 2026-01-09 | $17.61 | $22.66 | 72,500 | — | — |
| 2026-01-08 | $17.65 | $22.71 | 120,900 | — | — |
| 2026-01-07 | $17.19 | $22.12 | 41,300 | — | — |
| 2026-01-06 | $17.51 | $22.53 | 74,500 | — | — |
| 2026-01-05 | $17.53 | $22.55 | 127,000 | — | — |
| 2026-01-02 | $17.12 | $22.03 | 73,100 | — | — |