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
- 2020-01-17 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 | — | — | — | $18.22 | 3,929 |
| 2026-09-03 | — | — | — | $18.27 | 4,513 |
| 2026-09-02 | — | — | — | $18.12 | 3,716 |
| 2026-09-01 | — | — | — | $18.04 | 7,750 |
| 2026-08-31 | — | — | — | $17.88 | 7,698 |
| 2026-08-28 | — | — | — | $18.26 | 5,131 |
| 2026-08-27 | $18.08 | $18.08 | 126,100 | $17.64 | 7,466 |
| 2026-08-26 | $17.69 | $17.69 | 147,600 | $18.10 | 11,505 |
| 2026-08-25 | $18.13 | $18.13 | 119,400 | $18.33 | 5,912 |
| 2026-08-24 | $18.44 | $18.44 | 87,300 | $18.46 | 7,515 |
| 2026-08-21 | $18.34 | $18.34 | 91,200 | $18.37 | 2,557 |
| 2026-08-20 | $18.32 | $18.32 | 112,800 | $18.05 | 5,495 |
| 2026-08-19 | $18.17 | $18.17 | 95,800 | $18.37 | 4,171 |
| 2026-08-18 | $18.03 | $18.03 | 77,000 | $18.06 | 5,184 |
| 2026-08-17 | $17.90 | $17.90 | 106,900 | $18.05 | 7,751 |
| 2026-08-14 | $18.16 | $18.16 | 102,500 | $18.32 | 4,746 |
| 2026-08-13 | $18.10 | $18.10 | 93,000 | $18.33 | 5,346 |
| 2026-08-12 | $18.01 | $18.01 | 119,000 | $18.09 | 4,805 |
| 2026-08-11 | $18.24 | $18.24 | 126,100 | $18.38 | 2,144 |
| 2026-08-10 | $18.31 | $18.31 | 167,700 | $18.04 | 7,565 |
| 2026-08-07 | $18.46 | $18.46 | 168,900 | $18.35 | 6,817 |
| 2026-08-06 | $18.21 | $18.21 | 180,800 | $18.59 | 11,535 |
| 2026-08-05 | $17.67 | $17.67 | 79,300 | $17.68 | 3,458 |
| 2026-08-04 | $17.82 | $17.82 | 60,100 | $17.46 | 2,868 |
| 2026-08-03 | $17.64 | $17.64 | 72,800 | $17.89 | 4,571 |
| 2026-07-31 | $17.54 | $17.54 | 116,000 | $17.65 | 11,648 |
| 2026-07-30 | $17.51 | $17.51 | 89,500 | $17.67 | 5,997 |
| 2026-07-29 | $17.72 | $17.72 | 76,000 | $17.80 | 4,598 |
| 2026-07-28 | $17.79 | $17.79 | 67,500 | $17.94 | 3,803 |
| 2026-07-27 | $17.64 | $17.64 | 86,500 | $17.51 | 8,985 |
| 2026-07-24 | $17.41 | $17.41 | 107,100 | $17.34 | 8,149 |
| 2026-07-23 | $17.15 | $17.15 | 141,000 | $17.28 | 12,533 |
| 2026-07-22 | $17.23 | $17.23 | 137,500 | $17.43 | 5,908 |
| 2026-07-21 | $17.18 | $17.18 | 113,700 | $17.41 | 7,284 |
| 2026-07-20 | $17.23 | $17.23 | 139,200 | $17.23 | 10,164 |
| 2026-07-17 | $17.50 | $17.50 | 107,700 | — | — |
| 2026-07-16 | $17.72 | $17.72 | 111,400 | — | — |
| 2026-07-15 | $17.25 | $17.25 | 102,800 | — | — |
| 2026-07-14 | $17.41 | $17.41 | 86,900 | — | — |
| 2026-07-13 | $17.20 | $17.20 | 89,000 | — | — |
| 2026-07-10 | $17.27 | $17.27 | 79,100 | — | — |
| 2026-07-09 | $17.60 | $17.60 | 65,000 | — | — |
| 2026-07-08 | $17.51 | $17.51 | 70,300 | — | — |
| 2026-07-07 | $17.79 | $17.79 | 83,400 | — | — |
| 2026-07-06 | $18.54 | $18.54 | 84,600 | — | — |
| 2026-07-02 | $18.57 | $18.57 | 73,700 | — | — |
| 2026-07-01 | $18.64 | $18.64 | 99,000 | — | — |
| 2026-06-30 | $18.46 | $18.46 | 209,300 | — | — |
| 2026-06-29 | $18.01 | $18.01 | 83,500 | — | — |
| 2026-06-26 | $18.22 | $18.22 | 398,900 | — | — |
| 2026-06-25 | $17.75 | $17.75 | 83,600 | — | — |
| 2026-06-24 | $17.73 | $17.73 | 50,300 | — | — |
| 2026-06-23 | $17.66 | $17.66 | 53,200 | — | — |
| 2026-06-22 | $17.38 | $17.38 | 51,800 | — | — |
| 2026-06-18 | $17.54 | $17.54 | 84,000 | — | — |
| 2026-06-17 | $17.60 | $17.60 | 103,500 | — | — |
| 2026-06-16 | $17.74 | $17.74 | 98,000 | — | — |
| 2026-06-15 | $17.52 | $17.52 | 58,400 | — | — |
| 2026-06-12 | $17.56 | $17.56 | 44,300 | — | — |
| 2026-06-11 | $17.32 | $17.32 | 90,900 | — | — |
| 2026-06-10 | $17.43 | $17.43 | 58,300 | — | — |
| 2026-06-09 | $17.47 | $17.47 | 73,200 | — | — |
| 2026-06-08 | $17.19 | $17.19 | 99,000 | — | — |
| 2026-06-05 | $17.46 | $17.46 | 55,500 | — | — |
| 2026-06-04 | $17.45 | $17.45 | 96,100 | — | — |
| 2026-06-03 | $17.13 | $17.13 | 135,100 | — | — |
| 2026-06-02 | $17.31 | $17.31 | 70,800 | — | — |
| 2026-06-01 | $17.29 | $17.29 | 70,500 | — | — |
| 2026-05-29 | $17.50 | $17.50 | 74,700 | — | — |
| 2026-05-28 | $17.60 | $17.60 | 75,900 | — | — |
| 2026-05-27 | $17.42 | $17.42 | 50,000 | — | — |
| 2026-05-26 | $17.42 | $17.42 | 62,400 | — | — |
| 2026-05-22 | $17.17 | $17.17 | 80,200 | — | — |
| 2026-05-21 | $17.55 | $17.55 | 67,900 | — | — |
| 2026-05-20 | $17.33 | $17.33 | 59,000 | — | — |
| 2026-05-19 | $17.22 | $17.22 | 100,000 | — | — |
| 2026-05-18 | $17.15 | $17.15 | 86,700 | — | — |
| 2026-05-15 | $16.97 | $16.97 | 82,300 | — | — |
| 2026-05-14 | $17.30 | $17.30 | 85,400 | — | — |
| 2026-05-13 | $17.36 | $17.36 | 79,600 | — | — |
| 2026-05-12 | $17.40 | $17.40 | 145,000 | — | — |
| 2026-05-11 | $17.16 | $17.16 | 131,500 | — | — |
| 2026-05-08 | $18.24 | $18.24 | 89,400 | — | — |
| 2026-05-07 | $18.29 | $18.29 | 233,200 | — | — |
| 2026-05-06 | $19.57 | $19.57 | 76,700 | — | — |
| 2026-05-05 | $19.33 | $19.33 | 45,900 | — | — |
| 2026-05-04 | $19.13 | $19.13 | 49,700 | — | — |
| 2026-05-01 | $19.42 | $19.42 | 29,700 | — | — |
| 2026-04-30 | $19.29 | $19.29 | 41,900 | — | — |
| 2026-04-29 | $19.16 | $19.16 | 45,000 | — | — |
| 2026-04-28 | $19.81 | $19.81 | 30,800 | — | — |
| 2026-04-27 | $19.51 | $19.51 | 39,300 | — | — |
| 2026-04-24 | $19.47 | $19.47 | 37,400 | — | — |
| 2026-04-23 | $19.39 | $19.39 | 48,900 | — | — |
| 2026-04-22 | $19.33 | $19.33 | 48,300 | — | — |
| 2026-04-21 | $19.39 | $19.39 | 57,200 | — | — |
| 2026-04-20 | $19.94 | $19.94 | 61,000 | — | — |
| 2026-04-17 | $19.90 | $19.90 | 87,800 | — | — |
| 2026-04-16 | $19.14 | $19.14 | 102,400 | — | — |
| 2026-04-15 | $19.56 | $19.56 | 74,400 | — | — |
| 2026-04-14 | $19.51 | $19.51 | 121,500 | — | — |
| 2026-04-13 | $19.47 | $19.47 | 94,200 | — | — |
| 2026-04-10 | $19.14 | $19.14 | 99,000 | — | — |
| 2026-04-09 | $18.92 | $18.92 | 72,400 | — | — |
| 2026-04-08 | $18.66 | $18.66 | 88,800 | — | — |
| 2026-04-07 | $18.21 | $18.21 | 129,400 | — | — |
| 2026-04-06 | $18.47 | $18.47 | 169,200 | — | — |
| 2026-04-02 | $18.24 | $18.24 | 139,400 | — | — |
| 2026-04-01 | $18.02 | $18.02 | 62,300 | — | — |
| 2026-03-31 | $18.09 | $18.09 | 107,300 | — | — |
| 2026-03-30 | $18.02 | $18.02 | 115,300 | — | — |
| 2026-03-27 | $17.81 | $17.81 | 126,600 | — | — |
| 2026-03-26 | $17.60 | $17.60 | 81,400 | — | — |
| 2026-03-25 | $17.68 | $17.68 | 71,000 | — | — |
| 2026-03-24 | $17.36 | $17.36 | 146,000 | — | — |
| 2026-03-23 | $17.55 | $17.55 | 90,200 | — | — |
| 2026-03-20 | $17.26 | $17.26 | 140,400 | — | — |
| 2026-03-19 | $17.42 | $17.42 | 115,700 | — | — |
| 2026-03-18 | $17.24 | $17.24 | 119,600 | — | — |
| 2026-03-17 | $17.72 | $17.72 | 160,600 | — | — |
| 2026-03-16 | $17.23 | $17.23 | 197,500 | — | — |
| 2026-03-13 | $17.41 | $17.41 | 255,700 | — | — |
| 2026-03-12 | $17.79 | $17.79 | 129,000 | — | — |
| 2026-03-11 | $18.26 | $18.26 | 149,600 | — | — |
| 2026-03-10 | $18.16 | $18.16 | 126,900 | — | — |
| 2026-03-09 | $17.90 | $17.90 | 278,900 | — | — |
| 2026-03-06 | $17.99 | $17.99 | 91,700 | — | — |
| 2026-03-05 | $18.22 | $18.22 | 76,700 | — | — |
| 2026-03-04 | $18.33 | $18.33 | 55,900 | — | — |
| 2026-03-03 | $18.34 | $18.34 | 78,200 | — | — |
| 2026-03-02 | $18.49 | $18.49 | 91,400 | — | — |
| 2026-02-27 | $18.59 | $18.59 | 120,900 | — | — |
| 2026-02-26 | $18.79 | $18.79 | 130,400 | — | — |
| 2026-02-25 | $18.76 | $18.76 | 51,500 | — | — |
| 2026-02-24 | $18.61 | $18.61 | 131,400 | — | — |
| 2026-02-23 | $18.66 | $18.66 | 185,800 | — | — |
| 2026-02-20 | $19.02 | $19.02 | 71,000 | — | — |
| 2026-02-19 | $19.21 | $19.21 | 113,300 | — | — |
| 2026-02-18 | $19.68 | $19.68 | 140,700 | — | — |
| 2026-02-17 | $19.90 | $19.90 | 72,800 | — | — |
| 2026-02-13 | $19.76 | $19.76 | 142,900 | — | — |
| 2026-02-12 | $19.75 | $19.75 | 91,100 | — | — |
| 2026-02-11 | $19.64 | $19.64 | 97,900 | — | — |
| 2026-02-10 | $20.15 | $20.15 | 80,500 | — | — |
| 2026-02-09 | $20.28 | $20.28 | 101,100 | — | — |
| 2026-02-06 | $20.49 | $20.49 | 130,100 | — | — |
| 2026-02-05 | $20.61 | $20.61 | 234,900 | — | — |
| 2026-02-04 | $20.52 | $20.52 | 112,700 | — | — |
| 2026-02-03 | $20.28 | $20.28 | 152,500 | — | — |
| 2026-02-02 | $20.50 | $20.50 | 221,500 | — | — |
| 2026-01-30 | $20.29 | $20.29 | 124,300 | — | — |
| 2026-01-29 | $20.40 | $20.40 | 89,100 | — | — |
| 2026-01-28 | $20.22 | $20.22 | 85,700 | — | — |
| 2026-01-27 | $20.15 | $20.15 | 107,000 | — | — |
| 2026-01-26 | $20.41 | $20.41 | 147,200 | — | — |
| 2026-01-23 | $19.39 | $19.39 | 100,100 | — | — |
| 2026-01-22 | $19.65 | $19.65 | 78,700 | — | — |
| 2026-01-21 | $19.53 | $19.53 | 132,600 | — | — |
| 2026-01-20 | $19.15 | $19.15 | 207,800 | — | — |
| 2026-01-16 | $19.45 | $19.45 | 93,600 | — | — |
| 2026-01-15 | $19.60 | $19.60 | 221,900 | — | — |
| 2026-01-14 | $19.21 | $19.21 | 142,000 | — | — |
| 2026-01-13 | $18.70 | $18.70 | 116,700 | — | — |
| 2026-01-12 | $18.87 | $18.87 | 163,100 | — | — |
| 2026-01-09 | $18.62 | $18.62 | 111,300 | — | — |
| 2026-01-08 | $18.35 | $18.35 | 109,500 | — | — |
| 2026-01-07 | $18.17 | $18.17 | 118,800 | — | — |
| 2026-01-06 | $18.62 | $18.62 | 147,300 | — | — |
| 2026-01-05 | $18.90 | $18.90 | 92,900 | — | — |
| 2026-01-02 | $19.54 | $19.54 | 189,800 | — | — |