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
- 2021-07-16 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $17.53 | 1 |
| 2026-09-01 | — | — | — | $17.45 | 1 |
| 2026-08-27 | $17.32 | $18.01 | 600 | — | — |
| 2026-08-26 | $17.31 | $18.00 | 400 | — | — |
| 2026-08-25 | $17.67 | $18.36 | 5,300 | — | — |
| 2026-08-24 | $17.46 | $18.15 | 1,300 | — | — |
| 2026-08-21 | $17.50 | $18.19 | 1,500 | — | — |
| 2026-08-20 | $17.53 | $18.22 | 1,600 | — | — |
| 2026-08-19 | $17.30 | $17.99 | 600 | — | — |
| 2026-08-18 | $17.41 | $18.10 | 0 | — | — |
| 2026-08-17 | $17.41 | $18.10 | 600 | — | — |
| 2026-08-14 | $17.40 | $18.09 | 1,400 | — | — |
| 2026-08-13 | $17.33 | $18.02 | 800 | $17.34 | 100 |
| 2026-08-12 | $17.36 | $18.05 | 3,500 | $17.31 | 4 |
| 2026-08-11 | $17.30 | $17.99 | 3,800 | — | — |
| 2026-08-10 | $17.26 | $17.94 | 900 | — | — |
| 2026-08-07 | $17.43 | $18.12 | 0 | — | — |
| 2026-08-06 | $17.43 | $18.12 | 800 | — | — |
| 2026-08-05 | $17.36 | $18.05 | 1,300 | — | — |
| 2026-08-04 | $17.40 | $18.09 | 1,000 | — | — |
| 2026-08-03 | $17.60 | $18.30 | 0 | — | — |
| 2026-07-31 | $17.60 | $18.30 | 2,000 | — | — |
| 2026-07-30 | $17.50 | $18.19 | 400 | — | — |
| 2026-07-29 | $17.55 | $18.25 | 1,700 | — | — |
| 2026-07-28 | $17.42 | $18.11 | 0 | — | — |
| 2026-07-27 | $17.42 | $18.11 | 400 | — | — |
| 2026-07-24 | $17.75 | $18.45 | 200 | — | — |
| 2026-07-23 | $17.46 | $18.15 | 0 | — | — |
| 2026-07-22 | $17.46 | $18.15 | 0 | — | — |
| 2026-07-21 | $17.46 | $18.15 | 400 | — | — |
| 2026-07-20 | $17.80 | $18.51 | 200 | — | — |
| 2026-07-17 | $17.45 | $18.14 | 1,000 | — | — |
| 2026-07-16 | $17.60 | $18.30 | 700 | — | — |
| 2026-07-15 | $17.44 | $18.13 | 1,600 | — | — |
| 2026-07-14 | $17.40 | $18.09 | 3,400 | — | — |
| 2026-07-13 | $17.66 | $18.36 | 1,600 | — | — |
| 2026-07-10 | $17.75 | $18.45 | 0 | — | — |
| 2026-07-09 | $17.75 | $18.45 | 1,000 | — | — |
| 2026-07-08 | $17.89 | $18.60 | 200 | — | — |
| 2026-07-07 | $17.94 | $18.65 | 2,100 | — | — |
| 2026-07-06 | $17.96 | $18.67 | 1,400 | — | — |
| 2026-07-02 | $17.95 | $18.66 | 900 | — | — |
| 2026-07-01 | $17.95 | $18.66 | 600 | — | — |
| 2026-06-30 | $17.60 | $18.30 | 700 | — | — |
| 2026-06-29 | $17.97 | $18.68 | 3,300 | — | — |
| 2026-06-26 | $17.80 | $18.51 | 3,900 | — | — |
| 2026-06-25 | $17.97 | $18.68 | 2,000 | — | — |
| 2026-06-24 | $17.65 | $18.35 | 1,400 | — | — |
| 2026-06-23 | $18.48 | $19.21 | 900 | — | — |
| 2026-06-22 | $17.27 | $17.95 | 1,000 | — | — |
| 2026-06-18 | $17.78 | $18.48 | 2,300 | — | — |
| 2026-06-17 | $17.18 | $17.86 | 3,600 | — | — |
| 2026-06-16 | $17.35 | $18.04 | 5,400 | — | — |
| 2026-06-15 | $17.50 | $18.19 | 6,900 | — | — |
| 2026-06-12 | $17.30 | $17.99 | 15,500 | — | — |
| 2026-06-11 | $17.19 | $17.87 | 1,000 | — | — |
| 2026-06-10 | $16.99 | $17.66 | 22,000 | — | — |
| 2026-06-09 | $16.78 | $17.44 | 2,800 | — | — |
| 2026-06-08 | $16.80 | $17.47 | 4,400 | — | — |
| 2026-06-05 | $16.90 | $17.57 | 7,300 | — | — |
| 2026-06-04 | $16.73 | $17.39 | 7,000 | — | — |
| 2026-06-03 | $16.90 | $17.57 | 1,100 | — | — |
| 2026-06-02 | $16.76 | $17.42 | 2,100 | — | — |
| 2026-06-01 | $17.00 | $17.61 | 300 | — | — |
| 2026-05-29 | $16.75 | $17.35 | 9,400 | — | — |
| 2026-05-28 | $16.85 | $17.46 | 5,300 | — | — |
| 2026-05-27 | $16.78 | $17.39 | 5,700 | — | — |
| 2026-05-26 | $16.95 | $17.56 | 1,800 | — | — |
| 2026-05-22 | $16.75 | $17.35 | 2,200 | — | — |
| 2026-05-21 | $16.31 | $16.90 | 2,600 | — | — |
| 2026-05-20 | $16.58 | $17.17 | 800 | — | — |
| 2026-05-19 | $16.78 | $17.38 | 0 | — | — |
| 2026-05-18 | $16.78 | $17.38 | 2,200 | — | — |
| 2026-05-15 | $16.70 | $17.30 | 200 | — | — |
| 2026-05-14 | $16.65 | $17.25 | 3,200 | — | — |
| 2026-05-13 | $16.82 | $17.42 | 3,000 | — | — |
| 2026-05-12 | $16.83 | $17.43 | 0 | — | — |
| 2026-05-11 | $16.83 | $17.43 | 0 | — | — |
| 2026-05-08 | $16.83 | $17.43 | 700 | — | — |
| 2026-05-07 | $16.80 | $17.40 | 900 | — | — |
| 2026-05-06 | $16.65 | $17.25 | 1,100 | — | — |
| 2026-05-05 | $16.59 | $17.19 | 0 | — | — |
| 2026-05-04 | $16.59 | $17.19 | 0 | — | — |
| 2026-05-01 | $16.59 | $17.19 | 8,900 | — | — |
| 2026-04-30 | $16.95 | $17.56 | 3,400 | — | — |
| 2026-04-29 | $17.02 | $17.63 | 900 | — | — |
| 2026-04-28 | $17.00 | $17.61 | 0 | — | — |
| 2026-04-27 | $17.00 | $17.61 | 2,600 | — | — |
| 2026-04-24 | $16.91 | $17.51 | 2,600 | — | — |
| 2026-04-23 | $16.88 | $17.49 | 700 | — | — |
| 2026-04-22 | $16.90 | $17.51 | 300 | — | — |
| 2026-04-21 | $16.90 | $17.51 | 800 | — | — |
| 2026-04-20 | $17.17 | $17.79 | 700 | — | — |
| 2026-04-17 | $17.25 | $17.87 | 400 | — | — |
| 2026-04-16 | $17.10 | $17.71 | 0 | — | — |
| 2026-04-15 | $17.10 | $17.71 | 0 | — | — |
| 2026-04-14 | $17.10 | $17.71 | 0 | — | — |
| 2026-04-13 | $17.10 | $17.71 | 0 | — | — |
| 2026-04-10 | $17.10 | $17.71 | 600 | — | — |
| 2026-04-09 | $17.38 | $18.00 | 900 | — | — |
| 2026-04-08 | $16.96 | $17.57 | 1,900 | — | — |
| 2026-04-07 | $17.75 | $18.39 | 500 | — | — |
| 2026-04-06 | $17.51 | $18.14 | 0 | — | — |
| 2026-04-02 | $17.51 | $18.14 | 0 | — | — |
| 2026-04-01 | $17.51 | $18.14 | 0 | — | — |
| 2026-03-31 | $17.51 | $18.14 | 2,900 | — | — |
| 2026-03-30 | $17.75 | $18.39 | 0 | — | — |
| 2026-03-27 | $17.75 | $18.39 | 800 | — | — |
| 2026-03-26 | $17.51 | $18.14 | 2,200 | — | — |
| 2026-03-25 | $17.25 | $17.87 | 700 | — | — |
| 2026-03-24 | $17.65 | $18.28 | 3,100 | — | — |
| 2026-03-23 | $18.24 | $18.90 | 3,200 | — | — |
| 2026-03-20 | $18.49 | $19.15 | 19,700 | — | — |
| 2026-03-19 | $16.26 | $16.84 | 1,600 | — | — |
| 2026-03-18 | $16.37 | $16.96 | 1,800 | — | — |
| 2026-03-17 | $16.80 | $17.40 | 1,200 | — | — |
| 2026-03-16 | $16.36 | $16.95 | 300 | — | — |
| 2026-03-13 | $16.65 | $17.25 | 0 | — | — |
| 2026-03-12 | $16.65 | $17.25 | 0 | — | — |
| 2026-03-11 | $16.65 | $17.25 | 700 | — | — |
| 2026-03-10 | $16.51 | $17.10 | 0 | — | — |
| 2026-03-09 | $16.51 | $17.05 | 600 | — | — |
| 2026-03-06 | $16.55 | $17.09 | 1,100 | — | — |
| 2026-03-05 | $16.65 | $17.20 | 0 | — | — |
| 2026-03-04 | $16.65 | $17.20 | 0 | — | — |
| 2026-03-03 | $16.65 | $17.20 | 0 | — | — |
| 2026-03-02 | $16.65 | $17.20 | 200 | — | — |
| 2026-02-27 | $16.70 | $17.25 | 3,000 | — | — |
| 2026-02-26 | $16.75 | $17.30 | 1,100 | — | — |
| 2026-02-25 | $16.65 | $17.20 | 2,500 | — | — |
| 2026-02-24 | $16.75 | $17.30 | 0 | — | — |
| 2026-02-23 | $16.75 | $17.30 | 1,300 | — | — |
| 2026-02-20 | $16.66 | $17.21 | 2,900 | — | — |
| 2026-02-19 | $16.90 | $17.45 | 1,100 | — | — |
| 2026-02-18 | $16.62 | $17.17 | 700 | — | — |
| 2026-02-17 | $16.85 | $17.40 | 3,700 | — | — |
| 2026-02-13 | $16.70 | $17.25 | 0 | — | — |
| 2026-02-12 | $16.70 | $17.25 | 3,500 | — | — |
| 2026-02-11 | $17.04 | $17.60 | 0 | — | — |
| 2026-02-10 | $17.04 | $17.60 | 2,600 | — | — |
| 2026-02-09 | $16.57 | $17.11 | 6,900 | — | — |
| 2026-02-06 | $17.16 | $17.72 | 1,300 | — | — |
| 2026-02-05 | $17.10 | $17.66 | 1,800 | — | — |
| 2026-02-04 | $17.00 | $17.56 | 0 | — | — |
| 2026-02-03 | $17.00 | $17.56 | 0 | — | — |
| 2026-02-02 | $17.00 | $17.56 | 500 | — | — |
| 2026-01-30 | $16.64 | $17.19 | 1,600 | — | — |
| 2026-01-29 | $16.91 | $17.46 | 2,000 | — | — |
| 2026-01-28 | $17.87 | $18.46 | 3,500 | — | — |
| 2026-01-27 | $17.20 | $17.76 | 1,800 | — | — |
| 2026-01-26 | $17.55 | $18.13 | 4,900 | — | — |
| 2026-01-23 | $16.58 | $17.12 | 1,300 | — | — |
| 2026-01-22 | $16.31 | $16.85 | 2,800 | — | — |
| 2026-01-21 | $16.26 | $16.79 | 1,800 | — | — |
| 2026-01-20 | $16.31 | $16.85 | 800 | — | — |
| 2026-01-16 | $16.80 | $17.35 | 0 | — | — |
| 2026-01-15 | $16.80 | $17.35 | 1,600 | — | — |
| 2026-01-14 | $16.60 | $17.14 | 1,000 | — | — |
| 2026-01-13 | $16.50 | $17.04 | 1,300 | — | — |
| 2026-01-12 | $16.68 | $17.22 | 1,000 | — | — |
| 2026-01-09 | $17.16 | $17.72 | 700 | — | — |
| 2026-01-08 | $16.85 | $17.40 | 1,200 | — | — |
| 2026-01-07 | $17.60 | $18.18 | 0 | — | — |
| 2026-01-06 | $17.60 | $18.18 | 0 | — | — |
| 2026-01-05 | $17.60 | $18.18 | 5,200 | — | — |
| 2026-01-02 | $17.98 | $18.57 | 5,400 | — | — |