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
- 2018-08-10 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $17.35 | 1,773 |
| 2026-09-03 | — | — | — | $17.37 | 2,143 |
| 2026-09-02 | — | — | — | $17.29 | 3,107 |
| 2026-09-01 | — | — | — | $17.27 | 1,668 |
| 2026-08-31 | — | — | — | $17.98 | 745 |
| 2026-08-28 | — | — | — | $18.61 | 3,158 |
| 2026-08-27 | $18.39 | $18.39 | 62,300 | $18.39 | 3,809 |
| 2026-08-26 | $18.55 | $18.55 | 54,700 | $19.24 | 3,179 |
| 2026-08-25 | $19.16 | $19.16 | 56,200 | $18.94 | 2,101 |
| 2026-08-24 | $18.78 | $18.78 | 50,700 | $19.10 | 1,255 |
| 2026-08-21 | $18.75 | $18.75 | 94,600 | $19.10 | 3,171 |
| 2026-08-20 | $18.56 | $18.56 | 97,400 | $18.79 | 2,582 |
| 2026-08-19 | $19.13 | $19.13 | 84,900 | $19.70 | 1,699 |
| 2026-08-18 | $19.90 | $19.90 | 123,200 | $19.94 | 6,794 |
| 2026-08-17 | $20.22 | $20.22 | 64,200 | $20.62 | 3,842 |
| 2026-08-14 | $20.33 | $20.33 | 68,500 | $20.51 | 2,947 |
| 2026-08-13 | $20.58 | $20.58 | 64,400 | $20.45 | 3,092 |
| 2026-08-12 | $20.55 | $20.55 | 78,800 | $21.17 | 5,202 |
| 2026-08-11 | $20.85 | $20.85 | 96,900 | $20.59 | 6,932 |
| 2026-08-10 | $20.20 | $20.20 | 55,900 | $20.75 | 1,147 |
| 2026-08-07 | $21.39 | $21.39 | 57,900 | $21.07 | 1,405 |
| 2026-08-06 | $21.28 | $21.28 | 138,400 | $21.81 | 3,863 |
| 2026-08-05 | $21.62 | $21.62 | 71,000 | $22.20 | 3,519 |
| 2026-08-04 | $22.00 | $22.00 | 107,500 | $21.67 | 1,723 |
| 2026-08-03 | $21.15 | $21.15 | 135,300 | $21.31 | 4,182 |
| 2026-07-31 | $20.65 | $20.65 | 160,900 | $21.77 | 6,473 |
| 2026-07-30 | $21.77 | $21.77 | 339,700 | $19.00 | 17,266 |
| 2026-07-29 | $18.05 | $18.05 | 98,500 | $18.13 | 4,725 |
| 2026-07-28 | $18.42 | $18.42 | 83,700 | $18.02 | 2,744 |
| 2026-07-27 | $17.91 | $17.91 | 116,400 | $18.44 | 8,879 |
| 2026-07-24 | $17.29 | $17.29 | 105,300 | $16.70 | 4,825 |
| 2026-07-23 | $16.34 | $16.34 | 203,300 | $16.76 | 9,938 |
| 2026-07-22 | $16.59 | $16.59 | 101,000 | $18.23 | 2,214 |
| 2026-07-21 | $17.66 | $17.66 | 127,700 | $18.50 | 3,109 |
| 2026-07-20 | $17.85 | $17.85 | 63,800 | $17.14 | 2,456 |
| 2026-07-17 | $17.21 | $17.21 | 67,500 | — | — |
| 2026-07-16 | $18.22 | $18.22 | 61,400 | — | — |
| 2026-07-15 | $18.33 | $18.33 | 56,400 | — | — |
| 2026-07-14 | $18.00 | $18.00 | 78,400 | — | — |
| 2026-07-13 | $18.25 | $18.25 | 58,700 | — | — |
| 2026-07-10 | $18.77 | $18.77 | 52,400 | — | — |
| 2026-07-09 | $19.28 | $19.28 | 73,300 | — | — |
| 2026-07-08 | $20.05 | $20.05 | 97,500 | — | — |
| 2026-07-07 | $20.88 | $20.88 | 100,900 | — | — |
| 2026-07-06 | $21.18 | $21.18 | 56,600 | — | — |
| 2026-07-02 | $21.39 | $21.39 | 122,800 | — | — |
| 2026-07-01 | $21.54 | $21.54 | 179,200 | — | — |
| 2026-06-30 | $21.01 | $21.01 | 211,200 | — | — |
| 2026-06-29 | $18.60 | $18.60 | 114,700 | — | — |
| 2026-06-26 | $19.05 | $19.05 | 1,846,300 | — | — |
| 2026-06-25 | $18.08 | $18.08 | 176,500 | — | — |
| 2026-06-24 | $18.28 | $18.28 | 125,200 | — | — |
| 2026-06-23 | $17.62 | $17.62 | 89,600 | — | — |
| 2026-06-22 | $17.30 | $17.30 | 117,500 | — | — |
| 2026-06-18 | $18.04 | $18.04 | 99,100 | — | — |
| 2026-06-17 | $17.65 | $17.65 | 90,000 | — | — |
| 2026-06-16 | $18.48 | $18.48 | 84,800 | — | — |
| 2026-06-15 | $18.43 | $18.43 | 102,900 | — | — |
| 2026-06-12 | $18.25 | $18.25 | 91,300 | — | — |
| 2026-06-11 | $17.94 | $17.94 | 148,000 | — | — |
| 2026-06-10 | $17.76 | $17.76 | 138,300 | — | — |
| 2026-06-09 | $18.03 | $18.03 | 172,100 | — | — |
| 2026-06-08 | $17.41 | $17.41 | 129,900 | — | — |
| 2026-06-05 | $17.64 | $17.64 | 96,900 | — | — |
| 2026-06-04 | $17.71 | $17.71 | 130,000 | — | — |
| 2026-06-03 | $17.64 | $17.64 | 173,900 | — | — |
| 2026-06-02 | $18.59 | $18.59 | 179,900 | — | — |
| 2026-06-01 | $18.29 | $18.29 | 419,500 | — | — |
| 2026-05-29 | $20.35 | $20.35 | 193,400 | — | — |
| 2026-05-28 | $23.43 | $23.43 | 194,000 | — | — |
| 2026-05-27 | $24.23 | $24.23 | 504,100 | — | — |
| 2026-05-26 | $24.77 | $24.77 | 697,900 | — | — |
| 2026-05-22 | $23.57 | $23.57 | 177,300 | — | — |
| 2026-05-21 | $21.95 | $21.95 | 149,200 | — | — |
| 2026-05-20 | $20.61 | $20.61 | 201,600 | — | — |
| 2026-05-19 | $18.86 | $18.86 | 139,600 | — | — |
| 2026-05-18 | $20.07 | $20.07 | 114,100 | — | — |
| 2026-05-15 | $20.22 | $20.22 | 79,400 | — | — |
| 2026-05-14 | $21.89 | $21.89 | 102,300 | — | — |
| 2026-05-13 | $22.13 | $22.13 | 236,500 | — | — |
| 2026-05-12 | $22.92 | $22.92 | 141,500 | — | — |
| 2026-05-11 | $22.46 | $22.46 | 119,200 | — | — |
| 2026-05-08 | $22.97 | $22.97 | 184,800 | — | — |
| 2026-05-07 | $22.39 | $22.39 | 169,700 | — | — |
| 2026-05-06 | $20.26 | $20.26 | 81,200 | — | — |
| 2026-05-05 | $19.97 | $19.97 | 82,200 | — | — |
| 2026-05-04 | $18.70 | $18.70 | 98,200 | — | — |
| 2026-05-01 | $18.28 | $18.28 | 115,900 | — | — |
| 2026-04-30 | $16.66 | $16.66 | 260,400 | — | — |
| 2026-04-29 | $17.12 | $17.12 | 132,200 | — | — |
| 2026-04-28 | $17.78 | $17.78 | 80,200 | — | — |
| 2026-04-27 | $17.92 | $17.92 | 104,600 | — | — |
| 2026-04-24 | $18.15 | $18.15 | 147,900 | — | — |
| 2026-04-23 | $18.12 | $18.12 | 79,100 | — | — |
| 2026-04-22 | $18.63 | $18.63 | 92,500 | — | — |
| 2026-04-21 | $20.43 | $20.43 | 98,700 | — | — |
| 2026-04-20 | $21.99 | $21.99 | 147,100 | — | — |
| 2026-04-17 | $21.05 | $21.05 | 149,600 | — | — |
| 2026-04-16 | $20.10 | $20.10 | 104,800 | — | — |
| 2026-04-15 | $19.86 | $19.86 | 78,400 | — | — |