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
- 2018-10-17 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 | — | — | — | $18.35 | 29,657 |
| 2026-09-03 | — | — | — | $19.27 | 40,907 |
| 2026-09-02 | — | — | — | $19.43 | 60,306 |
| 2026-09-01 | — | — | — | $19.29 | 25,009 |
| 2026-08-31 | — | — | — | $18.81 | 19,439 |
| 2026-08-28 | — | — | — | $19.62 | 21,056 |
| 2026-08-27 | $19.20 | $19.20 | 629,300 | $19.51 | 21,634 |
| 2026-08-26 | $19.43 | $19.43 | 601,100 | $19.47 | 33,859 |
| 2026-08-25 | $19.54 | $19.54 | 557,800 | $19.55 | 28,052 |
| 2026-08-24 | $19.47 | $19.47 | 699,800 | $19.97 | 48,313 |
| 2026-08-21 | $19.96 | $19.96 | 1,290,300 | $19.46 | 65,554 |
| 2026-08-20 | $19.48 | $19.48 | 518,000 | $19.72 | 33,967 |
| 2026-08-19 | $19.91 | $19.91 | 436,400 | $19.77 | 37,089 |
| 2026-08-18 | $19.14 | $19.14 | 499,100 | $18.86 | 29,869 |
| 2026-08-17 | $18.69 | $18.69 | 481,500 | $18.56 | 29,888 |
| 2026-08-14 | $18.93 | $18.93 | 206,700 | $19.04 | 11,250 |
| 2026-08-13 | $18.95 | $18.95 | 246,700 | $19.16 | 16,118 |
| 2026-08-12 | $19.00 | $19.00 | 329,300 | $18.54 | 24,776 |
| 2026-08-11 | $18.80 | $18.80 | 416,000 | $19.03 | 20,690 |
| 2026-08-10 | $18.84 | $18.84 | 349,500 | $18.73 | 15,317 |
| 2026-08-07 | $18.61 | $18.61 | 297,200 | $18.11 | 21,225 |
| 2026-08-06 | $18.14 | $18.14 | 435,000 | $18.17 | 30,377 |
| 2026-08-05 | $18.04 | $18.04 | 623,900 | $18.01 | 62,039 |
| 2026-08-04 | $18.44 | $18.44 | 1,246,000 | $17.48 | 106,157 |
| 2026-08-03 | $18.45 | $18.45 | 813,600 | $18.36 | 63,792 |
| 2026-07-31 | $17.76 | $17.76 | 369,700 | $17.96 | 15,942 |
| 2026-07-30 | $17.99 | $17.99 | 476,100 | $18.55 | 24,182 |
| 2026-07-29 | $18.44 | $18.44 | 596,700 | $17.98 | 53,713 |
| 2026-07-28 | $17.93 | $17.93 | 704,900 | $17.82 | 46,402 |
| 2026-07-27 | $17.05 | $17.05 | 616,800 | $17.02 | 40,390 |
| 2026-07-24 | $16.62 | $16.62 | 381,100 | $16.65 | 15,692 |
| 2026-07-23 | $16.47 | $16.47 | 331,100 | $16.54 | 17,179 |
| 2026-07-22 | $16.71 | $16.71 | 408,100 | $17.29 | 16,222 |
| 2026-07-21 | $17.04 | $17.04 | 436,900 | $17.14 | 22,898 |
| 2026-07-20 | $17.12 | $17.12 | 371,800 | $17.39 | 23,209 |
| 2026-07-17 | $17.38 | $17.38 | 403,800 | — | — |
| 2026-07-16 | $17.72 | $17.72 | 552,900 | — | — |
| 2026-07-15 | $17.25 | $17.25 | 447,400 | — | — |
| 2026-07-14 | $16.91 | $16.91 | 639,000 | — | — |
| 2026-07-13 | $17.85 | $17.85 | 411,100 | — | — |
| 2026-07-10 | $17.56 | $17.56 | 421,100 | — | — |
| 2026-07-09 | $17.42 | $17.42 | 613,000 | — | — |
| 2026-07-08 | $16.89 | $16.89 | 1,292,200 | — | — |
| 2026-07-07 | $17.30 | $17.30 | 779,700 | — | — |
| 2026-07-06 | $17.68 | $17.68 | 414,000 | — | — |
| 2026-07-02 | $17.11 | $17.11 | 473,900 | — | — |
| 2026-07-01 | $16.80 | $16.80 | 739,500 | — | — |
| 2026-06-30 | $16.32 | $16.32 | 1,638,100 | — | — |
| 2026-06-29 | $16.88 | $16.88 | 487,800 | — | — |
| 2026-06-26 | $17.33 | $17.33 | 1,718,200 | — | — |
| 2026-06-25 | $16.76 | $16.76 | 418,300 | — | — |
| 2026-06-24 | $16.34 | $16.34 | 457,300 | — | — |
| 2026-06-23 | $15.95 | $15.95 | 386,500 | — | — |
| 2026-06-22 | $15.82 | $15.82 | 544,600 | — | — |
| 2026-06-18 | $15.84 | $15.84 | 469,500 | — | — |
| 2026-06-17 | $15.21 | $15.21 | 631,000 | — | — |
| 2026-06-16 | $15.41 | $15.41 | 357,300 | — | — |
| 2026-06-15 | $15.12 | $15.12 | 649,300 | — | — |
| 2026-06-12 | $15.42 | $15.42 | 216,600 | — | — |
| 2026-06-11 | $15.14 | $15.14 | 336,900 | — | — |
| 2026-06-10 | $15.37 | $15.37 | 356,100 | — | — |
| 2026-06-09 | $15.53 | $15.53 | 328,700 | — | — |
| 2026-06-08 | $14.97 | $14.97 | 350,700 | — | — |
| 2026-06-05 | $15.12 | $15.12 | 378,900 | — | — |
| 2026-06-04 | $14.88 | $14.88 | 471,800 | — | — |
| 2026-06-03 | $13.92 | $13.92 | 561,400 | — | — |
| 2026-06-02 | $14.01 | $14.01 | 480,400 | — | — |
| 2026-06-01 | $13.87 | $13.87 | 763,200 | — | — |
| 2026-05-29 | $14.10 | $14.10 | 555,400 | — | — |
| 2026-05-28 | $14.41 | $14.41 | 507,000 | — | — |
| 2026-05-27 | $14.46 | $14.46 | 555,000 | — | — |
| 2026-05-26 | $14.67 | $14.67 | 481,200 | — | — |
| 2026-05-22 | $14.68 | $14.68 | 324,800 | — | — |
| 2026-05-21 | $14.81 | $14.81 | 771,000 | — | — |
| 2026-05-20 | $14.82 | $14.82 | 507,000 | — | — |
| 2026-05-19 | $14.84 | $14.84 | 582,400 | — | — |
| 2026-05-18 | $14.76 | $14.76 | 723,000 | — | — |
| 2026-05-15 | $14.16 | $14.16 | 763,700 | — | — |
| 2026-05-14 | $14.60 | $14.60 | 861,100 | — | — |
| 2026-05-13 | $14.16 | $14.16 | 1,544,300 | — | — |
| 2026-05-12 | $13.90 | $13.90 | 3,354,700 | — | — |
| 2026-05-11 | $11.61 | $11.61 | 1,752,800 | — | — |
| 2026-05-08 | $12.27 | $12.27 | 725,800 | — | — |
| 2026-05-07 | $12.95 | $12.95 | 453,400 | — | — |
| 2026-05-06 | $12.99 | $12.99 | 912,600 | — | — |
| 2026-05-05 | $13.55 | $13.55 | 654,600 | — | — |
| 2026-05-04 | $13.35 | $13.35 | 512,200 | — | — |
| 2026-05-01 | $13.21 | $13.21 | 1,024,700 | — | — |
| 2026-04-30 | $12.39 | $12.39 | 680,100 | — | — |
| 2026-04-29 | $11.93 | $11.93 | 540,300 | — | — |
| 2026-04-28 | $12.36 | $12.36 | 532,100 | — | — |
| 2026-04-27 | $13.15 | $13.15 | 436,600 | — | — |
| 2026-04-24 | $13.52 | $13.52 | 375,800 | — | — |
| 2026-04-23 | $13.40 | $13.40 | 400,000 | — | — |
| 2026-04-22 | $13.87 | $13.87 | 428,300 | — | — |
| 2026-04-21 | $13.82 | $13.82 | 774,400 | — | — |
| 2026-04-20 | $14.32 | $14.32 | 433,900 | — | — |
| 2026-04-17 | $14.09 | $14.09 | 373,000 | — | — |
| 2026-04-16 | $13.67 | $13.67 | 548,700 | — | — |
| 2026-04-15 | $14.49 | $14.49 | 641,400 | — | — |
| 2026-04-14 | $14.43 | $14.43 | 657,000 | — | — |
| 2026-04-13 | $14.00 | $14.00 | 792,600 | — | — |
| 2026-04-10 | $12.84 | $12.84 | 1,015,200 | — | — |
| 2026-04-09 | $13.69 | $13.69 | 1,223,000 | — | — |
| 2026-04-08 | $13.93 | $13.93 | 773,300 | — | — |
| 2026-04-07 | $13.17 | $13.17 | 1,040,600 | — | — |
| 2026-04-06 | $13.21 | $13.21 | 710,500 | — | — |
| 2026-04-02 | $13.12 | $13.12 | 673,200 | — | — |
| 2026-04-01 | $13.01 | $13.01 | 871,600 | — | — |
| 2026-03-31 | $12.63 | $12.63 | 599,400 | — | — |
| 2026-03-30 | $12.28 | $12.28 | 470,900 | — | — |
| 2026-03-27 | $12.29 | $12.29 | 489,900 | — | — |
| 2026-03-26 | $12.84 | $12.84 | 543,800 | — | — |
| 2026-03-25 | $12.91 | $12.91 | 464,800 | — | — |
| 2026-03-24 | $13.17 | $13.17 | 467,200 | — | — |
| 2026-03-23 | $12.99 | $12.99 | 603,200 | — | — |
| 2026-03-20 | $12.79 | $12.79 | 816,100 | — | — |
| 2026-03-19 | $12.77 | $12.77 | 944,400 | — | — |
| 2026-03-18 | $12.85 | $12.85 | 602,700 | — | — |
| 2026-03-17 | $12.84 | $12.84 | 633,700 | — | — |
| 2026-03-16 | $12.87 | $12.87 | 662,200 | — | — |
| 2026-03-13 | $13.05 | $13.05 | 853,900 | — | — |
| 2026-03-12 | $13.82 | $13.82 | 404,000 | — | — |
| 2026-03-11 | $14.05 | $14.05 | 396,900 | — | — |
| 2026-03-10 | $13.82 | $13.82 | 362,900 | — | — |
| 2026-03-09 | $14.03 | $14.03 | 523,200 | — | — |
| 2026-03-06 | $13.83 | $13.83 | 532,000 | — | — |
| 2026-03-05 | $14.07 | $14.07 | 755,000 | — | — |
| 2026-03-04 | $14.71 | $14.71 | 419,200 | — | — |
| 2026-03-03 | $15.34 | $15.34 | 426,000 | — | — |
| 2026-03-02 | $15.70 | $15.70 | 754,400 | — | — |
| 2026-02-27 | $15.52 | $15.52 | 631,100 | — | — |
| 2026-02-26 | $16.23 | $16.23 | 795,900 | — | — |
| 2026-02-25 | $15.80 | $15.80 | 921,300 | — | — |
| 2026-02-24 | $15.29 | $15.29 | 1,774,200 | — | — |
| 2026-02-23 | $15.62 | $15.62 | 470,500 | — | — |
| 2026-02-20 | $15.48 | $15.48 | 341,400 | — | — |
| 2026-02-19 | $15.47 | $15.47 | 421,200 | — | — |
| 2026-02-18 | $15.74 | $15.74 | 569,300 | — | — |
| 2026-02-17 | $15.25 | $15.25 | 844,200 | — | — |
| 2026-02-13 | $15.33 | $15.33 | 322,700 | — | — |
| 2026-02-12 | $14.98 | $14.98 | 534,100 | — | — |
| 2026-02-11 | $15.24 | $15.24 | 550,000 | — | — |
| 2026-02-10 | $15.40 | $15.40 | 360,700 | — | — |
| 2026-02-09 | $15.39 | $15.39 | 383,700 | — | — |
| 2026-02-06 | $15.59 | $15.59 | 413,200 | — | — |
| 2026-02-05 | $15.72 | $15.72 | 343,400 | — | — |
| 2026-02-04 | $15.83 | $15.83 | 433,000 | — | — |
| 2026-02-03 | $16.26 | $16.26 | 333,400 | — | — |
| 2026-02-02 | $16.37 | $16.37 | 341,700 | — | — |
| 2026-01-30 | $16.58 | $16.58 | 443,100 | — | — |
| 2026-01-29 | $16.55 | $16.55 | 505,400 | — | — |
| 2026-01-28 | $16.74 | $16.74 | 481,000 | — | — |
| 2026-01-27 | $17.03 | $17.03 | 523,900 | — | — |
| 2026-01-26 | $17.14 | $17.14 | 536,400 | — | — |
| 2026-01-23 | $16.80 | $16.80 | 450,200 | — | — |
| 2026-01-22 | $16.92 | $16.92 | 424,500 | — | — |
| 2026-01-21 | $16.98 | $16.98 | 382,900 | — | — |
| 2026-01-20 | $16.93 | $16.93 | 417,700 | — | — |
| 2026-01-16 | $17.00 | $17.00 | 855,200 | — | — |
| 2026-01-15 | $17.58 | $17.58 | 488,600 | — | — |
| 2026-01-14 | $17.44 | $17.44 | 501,000 | — | — |
| 2026-01-13 | $17.88 | $17.88 | 970,500 | — | — |
| 2026-01-12 | $17.87 | $17.87 | 1,672,800 | — | — |
| 2026-01-09 | $20.44 | $20.44 | 558,500 | — | — |
| 2026-01-08 | $20.88 | $20.88 | 626,000 | — | — |
| 2026-01-07 | $21.40 | $21.40 | 955,200 | — | — |
| 2026-01-06 | $20.40 | $20.40 | 436,500 | — | — |
| 2026-01-05 | $19.97 | $19.97 | 483,700 | — | — |
| 2026-01-02 | $19.79 | $19.79 | 496,200 | — | — |