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
- 2017-10-02 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 | — | — | — | $20.82 | 2,473 |
| 2026-09-03 | — | — | — | $20.45 | 3,148 |
| 2026-09-02 | — | — | — | $20.07 | 8,605 |
| 2026-09-01 | — | — | — | $20.27 | 3,170 |
| 2026-08-31 | — | — | — | $20.51 | 2,407 |
| 2026-08-28 | — | — | — | $20.50 | 2,974 |
| 2026-08-27 | $20.31 | $20.31 | 57,400 | $19.86 | 1,565 |
| 2026-08-26 | $20.07 | $20.07 | 58,600 | $20.33 | 2,353 |
| 2026-08-25 | $20.20 | $20.20 | 29,800 | $20.38 | 1,084 |
| 2026-08-24 | $20.44 | $20.44 | 47,800 | $20.34 | 2,581 |
| 2026-08-21 | $20.42 | $20.42 | 163,900 | $20.31 | 3,804 |
| 2026-08-20 | $20.31 | $20.31 | 63,000 | $20.24 | 2,637 |
| 2026-08-19 | $20.12 | $20.12 | 61,000 | $20.80 | 2,806 |
| 2026-08-18 | $20.65 | $20.65 | 89,500 | $20.83 | 1,386 |
| 2026-08-17 | $20.75 | $20.75 | 103,600 | $20.89 | 3,830 |
| 2026-08-14 | $20.76 | $20.76 | 63,500 | $20.85 | 1,375 |
| 2026-08-13 | $20.72 | $20.72 | 46,800 | $20.75 | 2,800 |
| 2026-08-12 | $20.68 | $20.68 | 51,700 | $20.29 | 2,604 |
| 2026-08-11 | $20.44 | $20.44 | 62,000 | $20.30 | 1,550 |
| 2026-08-10 | $20.03 | $20.03 | 60,400 | $20.07 | 3,141 |
| 2026-08-07 | $20.07 | $20.07 | 62,300 | $20.10 | 1,458 |
| 2026-08-06 | $20.15 | $20.15 | 49,500 | $20.46 | 1,376 |
| 2026-08-05 | $20.46 | $20.46 | 103,600 | $20.73 | 3,382 |
| 2026-08-04 | $20.66 | $20.66 | 108,600 | $20.25 | 3,908 |
| 2026-08-03 | $20.51 | $20.51 | 94,100 | $20.46 | 4,016 |
| 2026-07-31 | $20.18 | $20.18 | 86,100 | $20.15 | 2,993 |
| 2026-07-30 | $20.10 | $20.10 | 50,300 | $20.29 | 1,912 |
| 2026-07-29 | $20.11 | $20.11 | 74,800 | $20.27 | 1,049 |
| 2026-07-28 | $20.49 | $20.49 | 55,200 | $19.87 | 1,996 |
| 2026-07-27 | $20.03 | $20.03 | 55,600 | $20.43 | 1,582 |
| 2026-07-24 | $20.20 | $20.20 | 38,700 | $19.96 | 579 |
| 2026-07-23 | $19.91 | $19.91 | 64,900 | $19.62 | 2,373 |
| 2026-07-22 | $20.01 | $20.01 | 56,900 | $20.00 | 2,012 |
| 2026-07-21 | $20.18 | $20.18 | 74,500 | $20.19 | 2,729 |
| 2026-07-20 | $20.02 | $20.02 | 71,100 | $20.45 | 2,697 |
| 2026-07-17 | $20.25 | $20.25 | 122,400 | — | — |
| 2026-07-16 | $20.55 | $20.55 | 72,500 | — | — |
| 2026-07-15 | $19.90 | $19.90 | 82,800 | — | — |
| 2026-07-14 | $19.79 | $19.79 | 45,500 | — | — |
| 2026-07-13 | $19.89 | $19.89 | 45,200 | — | — |
| 2026-07-10 | $19.90 | $19.90 | 24,000 | — | — |
| 2026-07-09 | $19.89 | $19.89 | 41,300 | — | — |
| 2026-07-08 | $19.57 | $19.57 | 44,900 | — | — |
| 2026-07-07 | $20.06 | $20.06 | 43,900 | — | — |
| 2026-07-06 | $20.17 | $20.17 | 42,500 | — | — |
| 2026-07-02 | $20.11 | $20.11 | 58,600 | — | — |
| 2026-07-01 | $20.47 | $20.47 | 78,200 | — | — |
| 2026-06-30 | $19.94 | $19.94 | 67,900 | — | — |
| 2026-06-29 | $19.98 | $19.98 | 68,200 | — | — |
| 2026-06-26 | $19.75 | $19.75 | 372,600 | — | — |
| 2026-06-25 | $19.55 | $19.55 | 44,500 | — | — |
| 2026-06-24 | $19.68 | $19.68 | 99,700 | — | — |
| 2026-06-23 | $19.67 | $19.67 | 77,300 | — | — |
| 2026-06-22 | $19.33 | $19.33 | 50,700 | — | — |
| 2026-06-18 | $19.32 | $19.32 | 120,300 | — | — |
| 2026-06-17 | $19.11 | $19.11 | 74,100 | — | — |
| 2026-06-16 | $19.48 | $19.48 | 102,300 | — | — |
| 2026-06-15 | $19.11 | $19.11 | 73,100 | — | — |
| 2026-06-12 | $19.41 | $19.41 | 119,800 | — | — |
| 2026-06-11 | $19.25 | $19.25 | 75,300 | — | — |
| 2026-06-10 | $19.37 | $19.37 | 117,400 | — | — |
| 2026-06-09 | $19.06 | $19.06 | 115,600 | — | — |
| 2026-06-08 | $18.89 | $18.89 | 138,200 | — | — |
| 2026-06-05 | $19.00 | $19.00 | 125,800 | — | — |
| 2026-06-04 | $18.80 | $18.80 | 64,300 | — | — |
| 2026-06-03 | $18.50 | $18.50 | 95,900 | — | — |
| 2026-06-02 | $19.09 | $19.09 | 99,500 | — | — |
| 2026-06-01 | $18.84 | $18.84 | 139,200 | — | — |
| 2026-05-29 | $18.88 | $18.88 | 85,700 | — | — |
| 2026-05-28 | $18.81 | $18.81 | 66,400 | — | — |
| 2026-05-27 | $18.82 | $18.82 | 82,000 | — | — |
| 2026-05-26 | $18.84 | $18.84 | 88,600 | — | — |
| 2026-05-22 | $18.57 | $18.57 | 100,300 | — | — |
| 2026-05-21 | $18.61 | $18.61 | 68,800 | — | — |
| 2026-05-20 | $18.53 | $18.53 | 172,500 | — | — |
| 2026-05-19 | $17.70 | $17.70 | 59,700 | — | — |
| 2026-05-18 | $17.72 | $17.72 | 32,700 | — | — |
| 2026-05-15 | $17.50 | $17.50 | 58,500 | — | — |
| 2026-05-14 | $17.65 | $17.65 | 14,500 | — | — |
| 2026-05-13 | $17.56 | $17.56 | 39,600 | — | — |
| 2026-05-12 | $17.66 | $17.66 | 57,500 | — | — |
| 2026-05-11 | $17.66 | $17.66 | 31,100 | — | — |
| 2026-05-08 | $17.84 | $17.84 | 35,900 | — | — |
| 2026-05-07 | $17.94 | $17.94 | 42,400 | — | — |
| 2026-05-06 | $17.73 | $17.73 | 28,300 | — | — |
| 2026-05-05 | $17.71 | $17.71 | 31,800 | — | — |
| 2026-05-04 | $17.40 | $17.40 | 54,500 | — | — |
| 2026-05-01 | $17.60 | $17.60 | 22,800 | — | — |
| 2026-04-30 | $17.46 | $17.46 | 37,000 | — | — |
| 2026-04-29 | $17.47 | $17.47 | 52,100 | — | — |
| 2026-04-28 | $17.76 | $17.76 | 36,500 | — | — |
| 2026-04-27 | $17.58 | $17.58 | 27,900 | — | — |
| 2026-04-24 | $17.71 | $17.71 | 32,000 | — | — |
| 2026-04-23 | $17.53 | $17.53 | 26,300 | — | — |
| 2026-04-22 | $17.45 | $17.45 | 31,100 | — | — |
| 2026-04-21 | $17.47 | $17.47 | 41,300 | — | — |
| 2026-04-20 | $17.85 | $17.85 | 35,000 | — | — |
| 2026-04-17 | $17.95 | $17.95 | 76,800 | — | — |
| 2026-04-16 | $17.51 | $17.51 | 54,000 | — | — |
| 2026-04-15 | $17.55 | $17.55 | 37,400 | — | — |
| 2026-04-14 | $17.60 | $17.60 | 87,000 | — | — |
| 2026-04-13 | $17.62 | $17.62 | 25,900 | — | — |
| 2026-04-10 | $17.52 | $17.52 | 38,600 | — | — |
| 2026-04-09 | $17.82 | $17.82 | 77,700 | — | — |
| 2026-04-08 | $17.51 | $17.51 | 86,100 | — | — |
| 2026-04-07 | $17.28 | $17.28 | 57,600 | — | — |
| 2026-04-06 | $17.11 | $17.11 | 65,700 | — | — |
| 2026-04-02 | $16.93 | $16.93 | 38,900 | — | — |
| 2026-04-01 | $16.90 | $16.90 | 25,100 | — | — |
| 2026-03-31 | $16.71 | $16.71 | 55,100 | — | — |
| 2026-03-30 | $16.60 | $16.60 | 43,300 | — | — |
| 2026-03-27 | $16.46 | $16.46 | 28,800 | — | — |
| 2026-03-26 | $16.60 | $16.60 | 27,000 | — | — |
| 2026-03-25 | $16.65 | $16.65 | 30,800 | — | — |
| 2026-03-24 | $16.67 | $16.67 | 70,100 | — | — |
| 2026-03-23 | $16.62 | $16.62 | 84,500 | — | — |
| 2026-03-20 | $16.35 | $16.35 | 165,200 | — | — |
| 2026-03-19 | $16.36 | $16.36 | 78,300 | — | — |
| 2026-03-18 | $16.30 | $16.30 | 88,400 | — | — |
| 2026-03-17 | $16.45 | $16.45 | 54,300 | — | — |
| 2026-03-16 | $16.46 | $16.46 | 47,100 | — | — |
| 2026-03-13 | $16.30 | $16.30 | 78,300 | — | — |
| 2026-03-12 | $16.33 | $16.33 | 72,900 | — | — |
| 2026-03-11 | $16.26 | $16.26 | 60,700 | — | — |
| 2026-03-10 | $16.27 | $16.27 | 61,400 | — | — |
| 2026-03-09 | $16.28 | $16.28 | 111,800 | — | — |
| 2026-03-06 | $16.38 | $16.38 | 113,400 | — | — |
| 2026-03-05 | $16.38 | $16.38 | 67,400 | — | — |
| 2026-03-04 | $16.38 | $16.38 | 45,900 | — | — |
| 2026-03-03 | $16.31 | $16.31 | 130,400 | — | — |
| 2026-03-02 | $16.32 | $16.32 | 56,200 | — | — |
| 2026-02-27 | $16.25 | $16.25 | 82,600 | — | — |
| 2026-02-26 | $16.71 | $16.71 | 34,600 | — | — |
| 2026-02-25 | $16.55 | $16.55 | 70,200 | — | — |
| 2026-02-24 | $16.34 | $16.34 | 53,000 | — | — |
| 2026-02-23 | $16.16 | $16.16 | 75,800 | — | — |
| 2026-02-20 | $16.70 | $16.70 | 91,100 | — | — |
| 2026-02-19 | $16.71 | $16.71 | 65,700 | — | — |
| 2026-02-18 | $16.61 | $16.61 | 77,700 | — | — |
| 2026-02-17 | $16.67 | $16.67 | 55,000 | — | — |
| 2026-02-13 | $16.54 | $16.54 | 40,000 | — | — |
| 2026-02-12 | $16.60 | $16.60 | 75,300 | — | — |
| 2026-02-11 | $16.77 | $16.77 | 76,500 | — | — |
| 2026-02-10 | $17.03 | $17.03 | 92,900 | — | — |
| 2026-02-09 | $16.87 | $16.87 | 64,800 | — | — |
| 2026-02-06 | $16.95 | $16.95 | 82,200 | — | — |
| 2026-02-05 | $16.79 | $16.79 | 103,300 | — | — |
| 2026-02-04 | $16.91 | $16.91 | 92,400 | — | — |
| 2026-02-03 | $16.89 | $16.89 | 189,100 | — | — |
| 2026-02-02 | $16.95 | $16.95 | 350,500 | — | — |
| 2026-01-30 | $16.78 | $16.78 | 189,700 | — | — |
| 2026-01-29 | $16.36 | $16.36 | 110,900 | — | — |
| 2026-01-28 | $16.77 | $16.77 | 180,700 | — | — |
| 2026-01-27 | $16.63 | $16.63 | 58,400 | — | — |
| 2026-01-26 | $16.44 | $16.44 | 56,300 | — | — |
| 2026-01-23 | $16.40 | $16.40 | 44,800 | — | — |
| 2026-01-22 | $16.88 | $16.88 | 37,600 | — | — |
| 2026-01-21 | $16.69 | $16.69 | 60,900 | — | — |
| 2026-01-20 | $16.12 | $16.12 | 47,200 | — | — |
| 2026-01-16 | $16.45 | $16.45 | 51,000 | — | — |
| 2026-01-15 | $16.49 | $16.49 | 48,000 | — | — |
| 2026-01-14 | $16.22 | $16.22 | 54,100 | — | — |
| 2026-01-13 | $16.01 | $16.01 | 39,200 | — | — |
| 2026-01-12 | $15.98 | $15.98 | 37,400 | — | — |
| 2026-01-09 | $16.06 | $16.06 | 58,700 | — | — |
| 2026-01-08 | $16.38 | $16.38 | 32,000 | — | — |
| 2026-01-07 | $16.10 | $16.10 | 66,900 | — | — |
| 2026-01-06 | $16.26 | $16.26 | 116,700 | — | — |
| 2026-01-05 | $16.11 | $16.11 | 74,100 | — | — |
| 2026-01-02 | $16.10 | $16.10 | 63,400 | — | — |