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
- 2018-05-10 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 | — | — | — | $17.01 | 64,266 |
| 2026-09-03 | — | — | — | $17.27 | 69,640 |
| 2026-09-02 | — | — | — | $17.28 | 142,072 |
| 2026-09-01 | — | — | — | $17.49 | 117,486 |
| 2026-08-31 | — | — | — | $17.20 | 83,764 |
| 2026-08-28 | — | — | — | $16.86 | 99,865 |
| 2026-08-27 | $16.73 | $16.73 | 2,030,000 | $16.69 | 115,599 |
| 2026-08-26 | $16.72 | $16.72 | 1,510,600 | $16.21 | 103,109 |
| 2026-08-25 | $16.50 | $16.50 | 1,379,000 | $16.59 | 61,818 |
| 2026-08-24 | $16.93 | $16.93 | 1,618,500 | $17.27 | 111,462 |
| 2026-08-21 | $17.47 | $17.47 | 1,668,900 | $17.88 | 93,227 |
| 2026-08-20 | $17.75 | $17.75 | 2,595,000 | $17.64 | 180,022 |
| 2026-08-19 | $17.17 | $17.17 | 1,914,300 | $16.58 | 181,995 |
| 2026-08-18 | $16.36 | $16.36 | 1,604,900 | $16.81 | 102,418 |
| 2026-08-17 | $16.41 | $16.41 | 1,414,800 | $15.88 | 76,225 |
| 2026-08-14 | $15.77 | $15.77 | 1,382,200 | $15.67 | 146,944 |
| 2026-08-13 | $15.45 | $15.45 | 1,265,800 | $15.46 | 117,309 |
| 2026-08-12 | $15.50 | $15.50 | 1,623,400 | $15.51 | 160,303 |
| 2026-08-11 | $15.57 | $15.57 | 1,859,000 | $15.49 | 220,719 |
| 2026-08-10 | $15.59 | $15.59 | 1,927,000 | $14.68 | 195,098 |
| 2026-08-07 | $14.38 | $14.38 | 1,586,500 | $14.03 | 105,308 |
| 2026-08-06 | $14.08 | $14.08 | 2,259,900 | $14.66 | 122,758 |
| 2026-08-05 | $14.18 | $14.18 | 4,378,800 | $14.55 | 409,261 |
| 2026-08-04 | $14.27 | $14.27 | 2,539,400 | $14.43 | 187,030 |
| 2026-08-03 | $14.87 | $14.87 | 1,697,200 | $14.68 | 134,701 |
| 2026-07-31 | $15.18 | $15.18 | 1,704,300 | $14.63 | 95,898 |
| 2026-07-30 | $14.60 | $14.60 | 3,455,600 | $13.93 | 132,552 |
| 2026-07-29 | $14.25 | $14.25 | 1,986,300 | $14.29 | 162,233 |
| 2026-07-28 | $13.67 | $13.67 | 1,926,200 | $14.27 | 144,568 |
| 2026-07-27 | $14.13 | $14.13 | 1,954,400 | $14.51 | 142,845 |
| 2026-07-24 | $14.93 | $14.93 | 1,295,800 | $15.21 | 66,296 |
| 2026-07-23 | $15.26 | $15.26 | 2,057,100 | $15.70 | 110,057 |
| 2026-07-22 | $15.27 | $15.27 | 2,009,300 | $15.34 | 176,956 |
| 2026-07-21 | $14.77 | $14.77 | 2,049,900 | $14.25 | 123,502 |
| 2026-07-20 | $14.22 | $14.22 | 2,003,500 | $14.74 | 148,617 |
| 2026-07-17 | $14.92 | $14.92 | 1,973,100 | — | — |
| 2026-07-16 | $14.12 | $14.12 | 1,651,100 | — | — |
| 2026-07-15 | $13.98 | $13.98 | 1,325,700 | — | — |
| 2026-07-14 | $14.16 | $14.16 | 1,443,200 | — | — |
| 2026-07-13 | $14.23 | $14.23 | 2,762,600 | — | — |
| 2026-07-10 | $13.50 | $13.50 | 1,448,800 | — | — |
| 2026-07-09 | $13.73 | $13.73 | 1,631,400 | — | — |
| 2026-07-08 | $14.23 | $14.23 | 2,675,100 | — | — |
| 2026-07-07 | $13.59 | $13.59 | 1,634,700 | — | — |
| 2026-07-06 | $13.20 | $13.20 | 1,487,500 | — | — |
| 2026-07-02 | $13.59 | $13.59 | 2,335,500 | — | — |
| 2026-07-01 | $13.47 | $13.47 | 3,027,600 | — | — |
| 2026-06-30 | $12.91 | $12.91 | 1,606,600 | — | — |
| 2026-06-29 | $13.36 | $13.36 | 1,675,000 | — | — |
| 2026-06-26 | $13.32 | $13.32 | 5,269,100 | — | — |
| 2026-06-25 | $13.72 | $13.72 | 1,837,900 | — | — |
| 2026-06-24 | $13.71 | $13.71 | 1,797,500 | — | — |
| 2026-06-23 | $13.96 | $13.96 | 1,503,100 | — | — |
| 2026-06-22 | $14.06 | $14.06 | 2,073,900 | — | — |
| 2026-06-18 | $13.77 | $13.77 | 3,614,400 | — | — |
| 2026-06-17 | $13.99 | $13.99 | 3,768,400 | — | — |
| 2026-06-16 | $13.80 | $13.80 | 1,956,900 | — | — |
| 2026-06-15 | $13.86 | $13.86 | 1,915,200 | — | — |
| 2026-06-12 | $14.96 | $14.96 | 961,100 | — | — |
| 2026-06-11 | $14.80 | $14.80 | 1,465,000 | — | — |
| 2026-06-10 | $15.38 | $15.38 | 1,688,300 | — | — |
| 2026-06-09 | $14.75 | $14.75 | 1,624,800 | — | — |
| 2026-06-08 | $14.95 | $14.95 | 1,470,500 | — | — |
| 2026-06-05 | $14.44 | $14.44 | 1,284,000 | — | — |
| 2026-06-04 | $15.30 | $15.30 | 1,662,300 | — | — |
| 2026-06-03 | $15.18 | $15.18 | 1,286,000 | — | — |
| 2026-06-02 | $14.96 | $14.96 | 1,632,000 | — | — |
| 2026-06-01 | $14.88 | $14.88 | 1,596,200 | — | — |
| 2026-05-29 | $14.67 | $14.67 | 1,849,500 | — | — |
| 2026-05-28 | $14.74 | $14.74 | 1,530,400 | — | — |
| 2026-05-27 | $14.38 | $14.38 | 1,694,600 | — | — |
| 2026-05-26 | $14.80 | $14.80 | 2,064,700 | — | — |
| 2026-05-22 | $16.04 | $16.04 | 1,284,700 | — | — |
| 2026-05-21 | $15.88 | $15.88 | 2,956,600 | — | — |
| 2026-05-20 | $16.20 | $16.20 | 3,191,300 | — | — |
| 2026-05-19 | $16.59 | $16.59 | 1,985,900 | — | — |
| 2026-05-18 | $16.24 | $16.24 | 2,136,400 | — | — |
| 2026-05-15 | $16.39 | $16.39 | 1,962,900 | — | — |
| 2026-05-14 | $15.43 | $15.43 | 1,413,500 | — | — |
| 2026-05-13 | $15.31 | $15.31 | 1,896,700 | — | — |
| 2026-05-12 | $15.35 | $15.35 | 1,304,000 | — | — |
| 2026-05-11 | $15.33 | $15.33 | 1,528,800 | — | — |
| 2026-05-08 | $14.99 | $14.99 | 1,442,800 | — | — |
| 2026-05-07 | $14.92 | $14.92 | 2,548,200 | — | — |
| 2026-05-06 | $15.05 | $15.05 | 2,594,100 | — | — |
| 2026-05-05 | $15.91 | $15.91 | 1,962,900 | — | — |
| 2026-05-04 | $16.20 | $16.20 | 1,820,900 | — | — |
| 2026-05-01 | $15.56 | $15.56 | 1,405,600 | — | — |
| 2026-04-30 | $15.92 | $15.92 | 2,075,400 | — | — |
| 2026-04-29 | $15.99 | $15.99 | 1,499,000 | — | — |
| 2026-04-28 | $15.51 | $15.51 | 1,168,300 | — | — |
| 2026-04-27 | $15.18 | $15.18 | 882,700 | — | — |
| 2026-04-24 | $14.90 | $14.90 | 888,300 | — | — |
| 2026-04-23 | $15.23 | $15.23 | 1,638,800 | — | — |
| 2026-04-22 | $14.91 | $14.91 | 1,309,200 | — | — |
| 2026-04-21 | $14.56 | $14.56 | 1,952,000 | — | — |
| 2026-04-20 | $13.84 | $13.84 | 1,712,900 | — | — |
| 2026-04-17 | $13.50 | $13.50 | 2,806,200 | — | — |
| 2026-04-16 | $14.76 | $14.76 | 1,888,700 | — | — |
| 2026-04-15 | $14.37 | $14.37 | 1,448,000 | — | — |
| 2026-04-14 | $14.26 | $14.26 | 1,952,200 | — | — |
| 2026-04-13 | $15.13 | $15.13 | 2,271,900 | — | — |
| 2026-04-10 | $14.53 | $14.53 | 1,577,000 | — | — |
| 2026-04-09 | $14.53 | $14.53 | 2,103,200 | — | — |
| 2026-04-08 | $14.92 | $14.92 | 3,037,200 | — | — |
| 2026-04-07 | $16.16 | $16.16 | 2,261,000 | — | — |
| 2026-04-06 | $15.91 | $15.91 | 2,424,700 | — | — |
| 2026-04-02 | $15.65 | $15.65 | 3,343,200 | — | — |
| 2026-04-01 | $14.93 | $14.93 | 3,739,000 | — | — |
| 2026-03-31 | $15.76 | $15.76 | 4,318,400 | — | — |
| 2026-03-30 | $16.32 | $16.32 | 3,517,700 | — | — |
| 2026-03-27 | $16.57 | $16.57 | 3,577,000 | — | — |
| 2026-03-26 | $16.55 | $16.55 | 3,806,000 | — | — |
| 2026-03-25 | $16.28 | $16.28 | 3,981,100 | — | — |
| 2026-03-24 | $15.65 | $15.65 | 2,318,200 | — | — |
| 2026-03-23 | $15.14 | $15.14 | 2,519,100 | — | — |
| 2026-03-20 | $15.48 | $15.48 | 7,548,900 | — | — |
| 2026-03-19 | $14.63 | $14.63 | 3,336,900 | — | — |
| 2026-03-18 | $14.26 | $14.26 | 2,121,900 | — | — |
| 2026-03-17 | $13.96 | $13.96 | 2,074,600 | — | — |
| 2026-03-16 | $13.63 | $13.63 | 1,709,100 | — | — |
| 2026-03-13 | $13.82 | $13.82 | 2,173,000 | — | — |
| 2026-03-12 | $13.53 | $13.53 | 2,190,200 | — | — |
| 2026-03-11 | $13.43 | $13.43 | 2,258,700 | — | — |
| 2026-03-10 | $12.94 | $12.94 | 2,664,700 | — | — |
| 2026-03-09 | $13.22 | $13.22 | 2,506,500 | — | — |
| 2026-03-06 | $13.27 | $13.27 | 2,536,600 | — | — |
| 2026-03-05 | $13.24 | $13.24 | 2,797,600 | — | — |
| 2026-03-04 | $13.04 | $13.04 | 1,662,000 | — | — |
| 2026-03-03 | $13.09 | $13.09 | 2,443,600 | — | — |
| 2026-03-02 | $12.90 | $12.90 | 3,181,500 | — | — |
| 2026-02-27 | $12.25 | $12.25 | 2,961,500 | — | — |
| 2026-02-26 | $11.57 | $11.57 | 2,855,200 | — | — |
| 2026-02-25 | $11.33 | $11.33 | 6,523,800 | — | — |
| 2026-02-24 | $13.13 | $13.13 | 1,273,700 | — | — |
| 2026-02-23 | $13.14 | $13.14 | 1,721,200 | — | — |
| 2026-02-20 | $13.51 | $13.51 | 1,808,600 | — | — |
| 2026-02-19 | $13.69 | $13.69 | 2,141,700 | — | — |
| 2026-02-18 | $13.13 | $13.13 | 2,560,000 | — | — |
| 2026-02-17 | $12.63 | $12.63 | 2,272,500 | — | — |
| 2026-02-13 | $13.12 | $13.12 | 1,369,200 | — | — |
| 2026-02-12 | $12.60 | $12.60 | 2,124,700 | — | — |
| 2026-02-11 | $13.39 | $13.39 | 1,776,300 | — | — |
| 2026-02-10 | $12.79 | $12.79 | 1,258,900 | — | — |
| 2026-02-09 | $12.92 | $12.92 | 1,283,900 | — | — |
| 2026-02-06 | $12.71 | $12.71 | 2,338,700 | — | — |
| 2026-02-05 | $11.99 | $11.99 | 1,964,400 | — | — |
| 2026-02-04 | $12.32 | $12.32 | 2,314,400 | — | — |
| 2026-02-03 | $11.96 | $11.96 | 1,980,700 | — | — |
| 2026-02-02 | $11.62 | $11.62 | 2,107,500 | — | — |
| 2026-01-30 | $11.92 | $11.92 | 2,494,800 | — | — |
| 2026-01-29 | $12.09 | $12.09 | 3,231,600 | — | — |
| 2026-01-28 | $11.79 | $11.79 | 2,132,200 | — | — |
| 2026-01-27 | $11.73 | $11.73 | 1,689,500 | — | — |
| 2026-01-26 | $11.53 | $11.53 | 2,573,800 | — | — |
| 2026-01-23 | $11.48 | $11.48 | 1,918,500 | — | — |
| 2026-01-22 | $11.25 | $11.25 | 1,805,200 | — | — |
| 2026-01-21 | $11.42 | $11.42 | 2,686,300 | — | — |
| 2026-01-20 | $11.11 | $11.11 | 1,843,800 | — | — |
| 2026-01-16 | $11.38 | $11.38 | 1,368,300 | — | — |
| 2026-01-15 | $11.63 | $11.63 | 1,642,900 | — | — |
| 2026-01-14 | $11.97 | $11.97 | 2,759,800 | — | — |
| 2026-01-13 | $11.46 | $11.46 | 2,363,900 | — | — |
| 2026-01-12 | $10.92 | $10.92 | 1,028,800 | — | — |
| 2026-01-09 | $10.84 | $10.84 | 1,228,500 | — | — |
| 2026-01-08 | $10.90 | $10.90 | 1,508,800 | — | — |
| 2026-01-07 | $10.44 | $10.44 | 1,272,300 | — | — |
| 2026-01-06 | $10.55 | $10.55 | 1,543,200 | — | — |
| 2026-01-05 | $10.66 | $10.66 | 1,845,800 | — | — |
| 2026-01-02 | $11.25 | $11.25 | 1,313,800 | — | — |