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
- 2018-07-27 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 | — | — | — | $18.52 | 11,723 |
| 2026-09-03 | — | — | — | $18.63 | 23,686 |
| 2026-09-02 | — | — | — | $18.76 | 25,735 |
| 2026-09-01 | — | — | — | $18.88 | 11,673 |
| 2026-08-31 | — | — | — | $19.51 | 11,584 |
| 2026-08-28 | — | — | — | $19.57 | 20,824 |
| 2026-08-27 | $19.41 | $25.84 | 385,400 | $19.72 | 19,748 |
| 2026-08-26 | $19.47 | $25.92 | 364,000 | $19.44 | 26,142 |
| 2026-08-25 | $19.41 | $25.84 | 191,700 | $18.88 | 6,804 |
| 2026-08-24 | $18.86 | $25.11 | 262,700 | $18.98 | 11,358 |
| 2026-08-21 | $18.96 | $25.24 | 420,200 | $18.52 | 24,849 |
| 2026-08-20 | $18.29 | $24.35 | 584,900 | $18.11 | 33,521 |
| 2026-08-19 | $18.12 | $24.13 | 1,541,800 | $18.15 | 103,372 |
| 2026-08-18 | $19.51 | $25.98 | 440,600 | $19.59 | 18,450 |
| 2026-08-17 | $19.62 | $26.12 | 341,200 | $20.23 | 21,950 |
| 2026-08-14 | $20.33 | $27.07 | 252,300 | $20.23 | 14,870 |
| 2026-08-13 | $20.13 | $26.80 | 224,500 | $20.14 | 6,834 |
| 2026-08-12 | $19.90 | $26.50 | 346,000 | $20.11 | 16,887 |
| 2026-08-11 | $20.04 | $26.68 | 152,000 | $19.91 | 8,401 |
| 2026-08-10 | $19.95 | $26.56 | 197,300 | $19.91 | 8,091 |
| 2026-08-07 | $19.96 | $26.58 | 274,700 | $19.91 | 15,400 |
| 2026-08-06 | $19.58 | $26.07 | 329,800 | $19.66 | 17,651 |
| 2026-08-05 | $19.90 | $26.50 | 347,900 | $20.72 | 12,504 |
| 2026-08-04 | $20.51 | $27.31 | 442,700 | $19.77 | 18,867 |
| 2026-08-03 | $19.51 | $25.98 | 242,400 | $19.28 | 10,710 |
| 2026-07-31 | $18.90 | $25.16 | 196,900 | $18.92 | 11,918 |
| 2026-07-30 | $18.67 | $24.86 | 320,000 | $18.73 | 14,221 |
| 2026-07-29 | $18.75 | $24.96 | 313,900 | $19.16 | 21,419 |
| 2026-07-28 | $19.10 | $25.43 | 325,900 | $18.88 | 18,099 |
| 2026-07-27 | $18.87 | $25.12 | 436,000 | $18.85 | 28,106 |
| 2026-07-24 | $18.48 | $24.61 | 245,700 | $18.24 | 10,623 |
| 2026-07-23 | $18.07 | $24.06 | 527,700 | $18.95 | 19,163 |
| 2026-07-22 | $19.23 | $25.60 | 338,200 | $19.48 | 23,584 |
| 2026-07-21 | $19.64 | $26.15 | 276,500 | $19.59 | 15,253 |
| 2026-07-20 | $19.58 | $26.07 | 267,800 | $19.57 | 11,466 |
| 2026-07-17 | $19.36 | $25.78 | 335,700 | — | — |
| 2026-07-16 | $19.88 | $26.47 | 365,900 | — | — |
| 2026-07-15 | $20.17 | $26.86 | 296,800 | — | — |
| 2026-07-14 | $20.13 | $26.80 | 653,400 | — | — |
| 2026-07-13 | $18.80 | $25.03 | 306,400 | — | — |
| 2026-07-10 | $19.20 | $25.56 | 282,600 | — | — |
| 2026-07-09 | $19.30 | $25.70 | 297,200 | — | — |
| 2026-07-08 | $19.44 | $25.88 | 249,500 | — | — |
| 2026-07-07 | $19.68 | $26.20 | 315,100 | — | — |
| 2026-07-06 | $20.54 | $26.82 | 276,500 | — | — |
| 2026-07-02 | $19.90 | $25.98 | 242,400 | — | — |
| 2026-07-01 | $20.05 | $26.18 | 618,500 | — | — |
| 2026-06-30 | $19.83 | $25.89 | 296,600 | — | — |
| 2026-06-29 | $19.81 | $25.86 | 620,200 | — | — |
| 2026-06-26 | $18.85 | $24.61 | 239,500 | — | — |
| 2026-06-25 | $18.14 | $23.68 | 262,600 | — | — |
| 2026-06-24 | $18.29 | $23.88 | 354,200 | — | — |
| 2026-06-23 | $18.28 | $23.86 | 235,900 | — | — |
| 2026-06-22 | $18.62 | $24.31 | 461,200 | — | — |
| 2026-06-18 | $18.52 | $24.18 | 382,100 | — | — |
| 2026-06-17 | $18.79 | $24.53 | 349,600 | — | — |
| 2026-06-16 | $19.01 | $24.82 | 473,600 | — | — |
| 2026-06-15 | $19.32 | $25.22 | 403,000 | — | — |
| 2026-06-12 | $18.18 | $23.73 | 266,300 | — | — |
| 2026-06-11 | $17.77 | $23.20 | 271,600 | — | — |
| 2026-06-10 | $17.49 | $22.83 | 289,100 | — | — |
| 2026-06-09 | $17.61 | $22.99 | 353,700 | — | — |
| 2026-06-08 | $18.11 | $23.64 | 303,500 | — | — |
| 2026-06-05 | $18.17 | $23.72 | 320,800 | — | — |
| 2026-06-04 | $18.67 | $24.37 | 201,000 | — | — |
| 2026-06-03 | $18.38 | $24.00 | 260,000 | — | — |
| 2026-06-02 | $19.01 | $24.82 | 454,100 | — | — |
| 2026-06-01 | $19.31 | $25.21 | 647,800 | — | — |
| 2026-05-29 | $18.78 | $24.52 | 451,200 | — | — |
| 2026-05-28 | $18.34 | $23.94 | 321,700 | — | — |
| 2026-05-27 | $18.16 | $23.71 | 354,400 | — | — |
| 2026-05-26 | $17.72 | $23.13 | 316,200 | — | — |
| 2026-05-22 | $17.43 | $22.76 | 176,100 | — | — |
| 2026-05-21 | $17.53 | $22.89 | 230,200 | — | — |
| 2026-05-20 | $17.44 | $22.77 | 204,200 | — | — |
| 2026-05-19 | $17.21 | $22.47 | 324,900 | — | — |
| 2026-05-18 | $17.44 | $22.77 | 449,300 | — | — |
| 2026-05-15 | $17.89 | $23.36 | 348,700 | — | — |
| 2026-05-14 | $18.10 | $23.63 | 322,500 | — | — |
| 2026-05-13 | $18.19 | $23.75 | 312,500 | — | — |
| 2026-05-12 | $18.08 | $23.60 | 364,600 | — | — |
| 2026-05-11 | $18.25 | $23.83 | 414,000 | — | — |
| 2026-05-08 | $18.74 | $24.47 | 326,400 | — | — |
| 2026-05-07 | $18.76 | $24.49 | 419,100 | — | — |
| 2026-05-06 | $18.85 | $24.61 | 392,700 | — | — |
| 2026-05-05 | $18.45 | $24.09 | 548,200 | — | — |
| 2026-05-04 | $18.91 | $24.69 | 891,100 | — | — |
| 2026-05-01 | $18.53 | $24.19 | 863,700 | — | — |
| 2026-04-30 | $17.75 | $23.17 | 613,800 | — | — |
| 2026-04-29 | $17.35 | $22.65 | 851,400 | — | — |
| 2026-04-28 | $17.81 | $23.25 | 1,938,800 | — | — |
| 2026-04-27 | $16.91 | $22.08 | 908,000 | — | — |
| 2026-04-24 | $17.23 | $22.49 | 350,700 | — | — |
| 2026-04-23 | $16.56 | $21.62 | 552,600 | — | — |
| 2026-04-22 | $17.23 | $22.49 | 417,700 | — | — |
| 2026-04-21 | $17.53 | $22.89 | 563,700 | — | — |
| 2026-04-20 | $17.50 | $22.85 | 578,600 | — | — |
| 2026-04-17 | $17.12 | $22.35 | 787,100 | — | — |
| 2026-04-16 | $17.01 | $22.21 | 791,500 | — | — |
| 2026-04-15 | $16.27 | $21.24 | 497,500 | — | — |
| 2026-04-14 | $15.71 | $20.51 | 368,900 | — | — |
| 2026-04-13 | $15.22 | $19.87 | 293,600 | — | — |
| 2026-04-10 | $14.75 | $19.26 | 469,200 | — | — |
| 2026-04-09 | $15.33 | $20.01 | 773,300 | — | — |
| 2026-04-08 | $15.60 | $20.37 | 761,300 | — | — |
| 2026-04-07 | $15.15 | $19.78 | 555,200 | — | — |
| 2026-04-06 | $14.86 | $19.40 | 284,400 | — | — |
| 2026-04-02 | $14.73 | $19.23 | 279,700 | — | — |
| 2026-04-01 | $14.50 | $18.93 | 418,800 | — | — |
| 2026-03-31 | $14.26 | $18.62 | 407,200 | — | — |
| 2026-03-30 | $13.60 | $17.75 | 602,300 | — | — |
| 2026-03-27 | $13.49 | $17.61 | 464,900 | — | — |
| 2026-03-26 | $13.92 | $18.17 | 510,900 | — | — |
| 2026-03-25 | $13.72 | $17.91 | 458,000 | — | — |
| 2026-03-24 | $13.99 | $18.26 | 453,300 | — | — |
| 2026-03-23 | $14.32 | $18.69 | 332,500 | — | — |
| 2026-03-20 | $14.36 | $18.75 | 625,200 | — | — |
| 2026-03-19 | $14.96 | $19.53 | 442,000 | — | — |
| 2026-03-18 | $14.62 | $19.09 | 260,400 | — | — |
| 2026-03-17 | $14.80 | $19.32 | 286,600 | — | — |
| 2026-03-16 | $14.77 | $19.28 | 357,500 | — | — |
| 2026-03-13 | $14.47 | $18.89 | 429,100 | — | — |
| 2026-03-12 | $14.46 | $18.88 | 413,600 | — | — |
| 2026-03-11 | $15.09 | $19.70 | 334,900 | — | — |
| 2026-03-10 | $15.09 | $19.70 | 360,700 | — | — |
| 2026-03-09 | $15.07 | $19.67 | 714,000 | — | — |
| 2026-03-06 | $15.29 | $19.96 | 399,600 | — | — |
| 2026-03-05 | $15.56 | $20.31 | 836,300 | — | — |
| 2026-03-04 | $15.11 | $19.73 | 785,200 | — | — |
| 2026-03-03 | $15.42 | $20.13 | 871,000 | — | — |
| 2026-03-02 | $15.45 | $20.17 | 1,003,100 | — | — |
| 2026-02-27 | $16.04 | $20.94 | 1,497,700 | — | — |
| 2026-02-26 | $15.41 | $20.12 | 3,042,200 | — | — |
| 2026-02-25 | $12.49 | $16.31 | 735,400 | — | — |
| 2026-02-24 | $12.34 | $16.11 | 563,700 | — | — |
| 2026-02-23 | $11.97 | $15.63 | 674,200 | — | — |
| 2026-02-20 | $12.29 | $16.04 | 340,400 | — | — |
| 2026-02-19 | $12.40 | $16.19 | 433,100 | — | — |
| 2026-02-18 | $12.24 | $15.98 | 479,800 | — | — |
| 2026-02-17 | $12.29 | $16.04 | 456,000 | — | — |
| 2026-02-13 | $12.38 | $16.16 | 392,400 | — | — |
| 2026-02-12 | $12.29 | $16.04 | 925,200 | — | — |
| 2026-02-11 | $12.92 | $16.87 | 551,500 | — | — |
| 2026-02-10 | $13.14 | $17.15 | 397,900 | — | — |
| 2026-02-09 | $12.99 | $16.96 | 418,100 | — | — |
| 2026-02-06 | $12.71 | $16.59 | 684,200 | — | — |
| 2026-02-05 | $11.79 | $15.39 | 1,062,300 | — | — |
| 2026-02-04 | $12.76 | $16.66 | 988,500 | — | — |
| 2026-02-03 | $13.19 | $17.22 | 1,324,100 | — | — |
| 2026-02-02 | $14.10 | $18.41 | 1,920,800 | — | — |
| 2026-01-30 | $12.42 | $16.21 | 1,112,700 | — | — |
| 2026-01-29 | $13.48 | $17.60 | 528,600 | — | — |
| 2026-01-28 | $14.18 | $18.51 | 900,800 | — | — |
| 2026-01-27 | $13.84 | $18.07 | 650,000 | — | — |
| 2026-01-26 | $13.77 | $17.98 | 419,000 | — | — |
| 2026-01-23 | $13.51 | $17.64 | 334,500 | — | — |
| 2026-01-22 | $13.78 | $17.99 | 318,500 | — | — |
| 2026-01-21 | $13.45 | $17.56 | 547,400 | — | — |
| 2026-01-20 | $13.23 | $17.27 | 824,400 | — | — |
| 2026-01-16 | $14.07 | $18.37 | 550,900 | — | — |
| 2026-01-15 | $14.08 | $18.38 | 1,009,400 | — | — |
| 2026-01-14 | $13.45 | $17.56 | 677,900 | — | — |
| 2026-01-13 | $13.47 | $17.59 | 813,900 | — | — |
| 2026-01-12 | $13.55 | $17.69 | 840,400 | — | — |
| 2026-01-09 | $13.46 | $17.57 | 1,306,900 | — | — |
| 2026-01-08 | $14.18 | $18.51 | 586,000 | — | — |
| 2026-01-07 | $14.44 | $18.85 | 855,500 | — | — |
| 2026-01-06 | $14.66 | $18.62 | 788,000 | — | — |
| 2026-01-05 | $14.54 | $18.46 | 827,600 | — | — |
| 2026-01-02 | $14.23 | $18.07 | 416,100 | — | — |