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 — 2026
| 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 | — | — |
| 2026-04-14 | $19.47 | $19.47 | 82,300 | — | — |
| 2026-04-13 | $19.44 | $19.44 | 105,300 | — | — |
| 2026-04-10 | $19.79 | $19.79 | 110,300 | — | — |
| 2026-04-09 | $19.99 | $19.99 | 118,400 | — | — |
| 2026-04-08 | $19.57 | $19.57 | 173,800 | — | — |
| 2026-04-07 | $18.38 | $18.38 | 170,000 | — | — |
| 2026-04-06 | $18.57 | $18.57 | 80,800 | — | — |
| 2026-04-02 | $17.96 | $17.96 | 87,900 | — | — |
| 2026-04-01 | $17.48 | $17.48 | 67,100 | — | — |
| 2026-03-31 | $17.88 | $17.88 | 114,900 | — | — |
| 2026-03-30 | $17.67 | $17.67 | 277,800 | — | — |
| 2026-03-27 | $16.71 | $16.71 | 98,400 | — | — |
| 2026-03-26 | $18.45 | $18.45 | 131,900 | — | — |
| 2026-03-25 | $17.76 | $17.76 | 106,600 | — | — |
| 2026-03-24 | $17.74 | $17.74 | 163,100 | — | — |
| 2026-03-23 | $16.69 | $16.69 | 186,500 | — | — |
| 2026-03-20 | $16.73 | $16.73 | 1,257,800 | — | — |
| 2026-03-19 | $16.93 | $16.93 | 123,500 | — | — |
| 2026-03-18 | $16.52 | $16.52 | 109,200 | — | — |
| 2026-03-17 | $17.61 | $17.61 | 75,100 | — | — |
| 2026-03-16 | $17.47 | $17.47 | 137,100 | — | — |
| 2026-03-13 | $16.87 | $16.87 | 148,300 | — | — |
| 2026-03-12 | $16.62 | $16.62 | 189,800 | — | — |
| 2026-03-11 | $19.02 | $19.02 | 84,500 | — | — |
| 2026-03-10 | $20.26 | $20.26 | 136,500 | — | — |
| 2026-03-09 | $20.41 | $20.41 | 166,100 | — | — |
| 2026-03-06 | $18.59 | $18.59 | 113,700 | — | — |
| 2026-03-05 | $18.77 | $18.77 | 88,200 | — | — |
| 2026-03-04 | $20.56 | $20.56 | 115,700 | — | — |
| 2026-03-03 | $21.55 | $21.55 | 110,900 | — | — |
| 2026-03-02 | $21.58 | $21.58 | 81,900 | — | — |
| 2026-02-27 | $21.73 | $21.73 | 58,600 | — | — |
| 2026-02-26 | $21.36 | $21.36 | 80,600 | — | — |
| 2026-02-25 | $21.49 | $21.49 | 80,100 | — | — |
| 2026-02-24 | $21.14 | $21.14 | 98,500 | — | — |
| 2026-02-23 | $20.32 | $20.32 | 68,500 | — | — |
| 2026-02-20 | $19.75 | $19.75 | 381,900 | — | — |
| 2026-02-19 | $19.80 | $19.80 | 41,300 | — | — |
| 2026-02-18 | $19.96 | $19.96 | 107,500 | — | — |
| 2026-02-17 | $17.94 | $17.94 | 55,200 | — | — |
| 2026-02-13 | $18.00 | $18.00 | 76,900 | — | — |
| 2026-02-12 | $18.56 | $18.56 | 54,100 | — | — |
| 2026-02-11 | $18.48 | $18.48 | 56,800 | — | — |
| 2026-02-10 | $19.47 | $19.47 | 64,300 | — | — |
| 2026-02-09 | $20.36 | $20.36 | 54,500 | — | — |
| 2026-02-06 | $19.81 | $19.81 | 104,600 | — | — |
| 2026-02-05 | $17.97 | $17.97 | 81,100 | — | — |
| 2026-02-04 | $17.99 | $17.99 | 25,400 | — | — |
| 2026-02-03 | $17.92 | $17.92 | 48,400 | — | — |
| 2026-02-02 | $17.84 | $17.84 | 36,000 | — | — |
| 2026-01-30 | $17.20 | $17.20 | 55,100 | — | — |
| 2026-01-29 | $16.62 | $16.62 | 99,400 | — | — |
| 2026-01-28 | $16.87 | $16.87 | 43,900 | — | — |
| 2026-01-27 | $17.61 | $17.61 | 25,300 | — | — |
| 2026-01-26 | $17.86 | $17.86 | 41,600 | — | — |
| 2026-01-23 | $17.26 | $17.26 | 21,100 | — | — |
| 2026-01-22 | $17.70 | $17.70 | 21,600 | — | — |
| 2026-01-21 | $17.94 | $17.94 | 40,500 | — | — |
| 2026-01-20 | $17.40 | $17.40 | 29,200 | — | — |
| 2026-01-16 | $17.87 | $17.87 | 54,400 | — | — |
| 2026-01-15 | $18.00 | $18.00 | 153,000 | — | — |
| 2026-01-14 | $18.36 | $18.36 | 62,300 | — | — |
| 2026-01-13 | $19.50 | $19.50 | 65,400 | — | — |
| 2026-01-12 | $18.57 | $18.57 | 20,000 | — | — |
| 2026-01-09 | $18.78 | $18.78 | 79,900 | — | — |
| 2026-01-08 | $18.99 | $18.99 | 119,300 | — | — |
| 2026-01-07 | $19.31 | $19.31 | 49,800 | — | — |
| 2026-01-06 | $19.88 | $19.88 | 49,000 | — | — |
| 2026-01-05 | $20.48 | $20.48 | 51,300 | — | — |
| 2026-01-02 | $19.62 | $19.62 | 144,900 | — | — |