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
- 2017-10-09 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 | — | — | — | $19.05 | 809 |
| 2026-09-03 | — | — | — | $18.92 | 579 |
| 2026-09-02 | — | — | — | $18.91 | 598 |
| 2026-09-01 | — | — | — | $18.66 | 905 |
| 2026-08-31 | — | — | — | $19.23 | 1,498 |
| 2026-08-28 | — | — | — | $19.36 | 281 |
| 2026-08-27 | $19.41 | $58.01 | 46,300 | $19.41 | 2,098 |
| 2026-08-26 | $19.40 | $57.98 | 50,800 | $19.44 | 640 |
| 2026-08-25 | $19.46 | $58.16 | 58,900 | $19.59 | 722 |
| 2026-08-24 | $19.59 | $58.55 | 98,500 | $19.47 | 909 |
| 2026-08-21 | $19.49 | $58.25 | 55,300 | $19.50 | 1,544 |
| 2026-08-20 | $19.40 | $57.98 | 53,800 | $19.42 | 2,077 |
| 2026-08-19 | $19.39 | $57.95 | 34,000 | $19.37 | 1,563 |
| 2026-08-18 | $19.34 | $57.80 | 61,000 | $19.38 | 1,382 |
| 2026-08-17 | $19.31 | $57.71 | 86,900 | $19.12 | 3,596 |
| 2026-08-14 | $19.28 | $56.95 | 59,700 | $19.29 | 2,040 |
| 2026-08-13 | $19.28 | $56.95 | 86,100 | $19.28 | 1,951 |
| 2026-08-12 | $19.16 | $56.59 | 66,100 | $19.17 | 346 |
| 2026-08-11 | $19.16 | $56.59 | 88,900 | $19.03 | 3,133 |
| 2026-08-10 | $18.95 | $55.97 | 52,200 | $19.00 | 2,458 |
| 2026-08-07 | $18.95 | $55.97 | 36,300 | $18.74 | 441 |
| 2026-08-06 | $18.60 | $54.94 | 55,900 | $18.57 | 1,154 |
| 2026-08-05 | $18.66 | $55.12 | 44,000 | $18.82 | 1,382 |
| 2026-08-04 | $18.80 | $55.53 | 79,200 | $18.82 | 2,123 |
| 2026-08-03 | $18.72 | $55.29 | 82,800 | $18.65 | 1,150 |
| 2026-07-31 | $18.81 | $55.56 | 111,000 | $18.85 | 4,853 |
| 2026-07-30 | $18.90 | $55.82 | 110,900 | $18.50 | 2,800 |
| 2026-07-29 | $18.52 | $54.70 | 65,800 | $18.71 | 1,585 |
| 2026-07-28 | $18.70 | $55.23 | 202,400 | $18.42 | 3,959 |
| 2026-07-27 | $18.35 | $54.20 | 149,800 | $17.97 | 3,084 |
| 2026-07-24 | $17.57 | $51.90 | 96,000 | $17.56 | 5,476 |
| 2026-07-23 | $17.64 | $52.10 | 113,000 | $17.60 | 14,070 |
| 2026-07-22 | $17.71 | $52.31 | 64,900 | $17.45 | 355 |
| 2026-07-21 | $17.46 | $51.57 | 58,800 | $17.50 | 2,164 |
| 2026-07-20 | $17.39 | $51.36 | 143,600 | $17.01 | 6,600 |
| 2026-07-17 | $17.12 | $50.57 | 138,000 | — | — |
| 2026-07-16 | $17.42 | $51.45 | 71,800 | — | — |
| 2026-07-15 | $17.38 | $51.34 | 95,600 | — | — |
| 2026-07-14 | $17.72 | $51.67 | 63,300 | — | — |
| 2026-07-13 | $17.74 | $51.73 | 75,200 | — | — |
| 2026-07-10 | $18.03 | $52.58 | 261,700 | — | — |
| 2026-07-09 | $17.91 | $52.23 | 74,300 | — | — |
| 2026-07-08 | $17.83 | $52.00 | 65,800 | — | — |
| 2026-07-07 | $17.85 | $52.05 | 71,500 | — | — |
| 2026-07-06 | $17.85 | $52.05 | 109,100 | — | — |
| 2026-07-02 | $17.79 | $51.88 | 64,900 | — | — |
| 2026-07-01 | $17.65 | $51.47 | 65,500 | — | — |
| 2026-06-30 | $17.55 | $51.18 | 114,800 | — | — |
| 2026-06-29 | $17.66 | $51.50 | 62,800 | — | — |
| 2026-06-26 | $17.41 | $50.77 | 84,300 | — | — |
| 2026-06-25 | $17.19 | $50.13 | 56,600 | — | — |
| 2026-06-24 | $17.17 | $50.07 | 57,000 | — | — |
| 2026-06-23 | $17.17 | $50.07 | 194,800 | — | — |
| 2026-06-22 | $17.18 | $50.10 | 57,200 | — | — |
| 2026-06-18 | $17.23 | $50.25 | 83,800 | — | — |
| 2026-06-17 | $17.15 | $50.01 | 159,200 | — | — |
| 2026-06-16 | $17.44 | $50.86 | 109,200 | — | — |
| 2026-06-15 | $17.55 | $51.18 | 90,000 | — | — |
| 2026-06-12 | $17.93 | $51.63 | 101,400 | — | — |
| 2026-06-11 | $17.88 | $51.49 | 87,100 | — | — |
| 2026-06-10 | $17.91 | $51.57 | 35,000 | — | — |
| 2026-06-09 | $18.15 | $52.27 | 30,000 | — | — |
| 2026-06-08 | $18.25 | $52.55 | 61,500 | — | — |
| 2026-06-05 | $18.07 | $52.03 | 59,700 | — | — |
| 2026-06-04 | $18.30 | $52.70 | 62,700 | — | — |
| 2026-06-03 | $18.29 | $52.67 | 70,700 | — | — |
| 2026-06-02 | $18.48 | $53.21 | 114,700 | — | — |
| 2026-06-01 | $18.46 | $53.16 | 114,500 | — | — |
| 2026-05-29 | $18.59 | $53.53 | 68,800 | — | — |
| 2026-05-28 | $18.44 | $53.10 | 38,200 | — | — |
| 2026-05-27 | $18.43 | $53.07 | 59,400 | — | — |
| 2026-05-26 | $18.56 | $53.45 | 110,500 | — | — |
| 2026-05-22 | $18.82 | $54.19 | 45,300 | — | — |
| 2026-05-21 | $18.92 | $54.48 | 35,900 | — | — |
| 2026-05-20 | $18.84 | $54.25 | 113,200 | — | — |
| 2026-05-19 | $18.90 | $54.42 | 64,800 | — | — |
| 2026-05-18 | $19.06 | $54.88 | 95,900 | — | — |
| 2026-05-15 | $19.11 | $55.03 | 81,200 | — | — |
| 2026-05-14 | $19.48 | $55.45 | 95,300 | — | — |
| 2026-05-13 | $19.34 | $55.05 | 70,200 | — | — |
| 2026-05-12 | $19.24 | $54.76 | 80,400 | — | — |
| 2026-05-11 | $19.36 | $55.10 | 67,800 | — | — |
| 2026-05-08 | $19.21 | $54.68 | 59,200 | — | — |
| 2026-05-07 | $19.03 | $54.17 | 57,800 | — | — |
| 2026-05-06 | $19.00 | $54.08 | 195,800 | — | — |
| 2026-05-05 | $18.86 | $53.68 | 88,600 | — | — |
| 2026-05-04 | $18.65 | $53.08 | 163,100 | — | — |
| 2026-05-01 | $18.76 | $53.40 | 157,200 | — | — |
| 2026-04-30 | $18.63 | $53.03 | 176,400 | — | — |
| 2026-04-29 | $18.50 | $52.66 | 99,500 | — | — |
| 2026-04-28 | $18.40 | $52.37 | 96,100 | — | — |
| 2026-04-27 | $18.32 | $52.14 | 53,500 | — | — |
| 2026-04-24 | $18.11 | $51.55 | 46,800 | — | — |
| 2026-04-23 | $18.04 | $51.35 | 66,600 | — | — |
| 2026-04-22 | $18.08 | $51.46 | 39,700 | — | — |
| 2026-04-21 | $18.05 | $51.38 | 44,000 | — | — |
| 2026-04-20 | $17.98 | $51.18 | 88,900 | — | — |
| 2026-04-17 | $17.77 | $50.58 | 52,900 | — | — |
| 2026-04-16 | $17.50 | $49.81 | 67,100 | — | — |
| 2026-04-15 | $17.46 | $49.70 | 85,400 | — | — |
| 2026-04-14 | $17.50 | $49.17 | 130,300 | — | — |
| 2026-04-13 | $17.69 | $49.70 | 155,200 | — | — |
| 2026-04-10 | $17.60 | $49.45 | 43,900 | — | — |
| 2026-04-09 | $17.61 | $49.48 | 173,700 | — | — |
| 2026-04-08 | $17.57 | $49.37 | 120,500 | — | — |
| 2026-04-07 | $17.05 | $47.91 | 78,700 | — | — |
| 2026-04-06 | $16.86 | $47.37 | 85,500 | — | — |
| 2026-04-02 | $16.75 | $47.06 | 209,100 | — | — |
| 2026-04-01 | $17.07 | $47.96 | 169,100 | — | — |
| 2026-03-31 | $17.18 | $48.27 | 89,200 | — | — |
| 2026-03-30 | $16.73 | $47.01 | 76,900 | — | — |
| 2026-03-27 | $16.85 | $47.34 | 54,100 | — | — |
| 2026-03-26 | $17.02 | $47.82 | 140,300 | — | — |
| 2026-03-25 | $16.32 | $45.85 | 72,900 | — | — |
| 2026-03-24 | $15.76 | $44.28 | 206,200 | — | — |
| 2026-03-23 | $15.70 | $44.11 | 328,700 | — | — |
| 2026-03-20 | $15.90 | $44.67 | 172,140 | — | — |
| 2026-03-19 | $16.30 | $45.80 | 189,880 | — | — |
| 2026-03-18 | $15.50 | $43.55 | 164,860 | — | — |
| 2026-03-17 | $15.70 | $44.11 | 114,740 | — | — |
| 2026-03-16 | $16.20 | $45.52 | 74,360 | — | — |
| 2026-03-13 | $16.15 | $44.53 | 85,000 | — | — |
| 2026-03-12 | $16.55 | $45.64 | 281,260 | — | — |
| 2026-03-11 | $16.90 | $46.60 | 187,620 | — | — |
| 2026-03-10 | $16.40 | $45.22 | 194,440 | — | — |
| 2026-03-09 | $15.55 | $42.88 | 281,240 | — | — |
| 2026-03-06 | $15.60 | $43.02 | 397,880 | — | — |
| 2026-03-05 | $16.50 | $45.50 | 173,860 | — | — |
| 2026-03-04 | $16.45 | $45.36 | 257,340 | — | — |
| 2026-03-03 | $16.90 | $46.60 | 209,840 | — | — |
| 2026-03-02 | $17.20 | $47.43 | 149,000 | — | — |
| 2026-02-27 | $16.75 | $46.19 | 306,440 | — | — |
| 2026-02-26 | $17.40 | $47.98 | 343,340 | — | — |
| 2026-02-25 | $18.40 | $50.74 | 150,460 | — | — |
| 2026-02-24 | $18.65 | $51.43 | 101,480 | — | — |
| 2026-02-23 | $18.65 | $51.43 | 173,440 | — | — |
| 2026-02-20 | $19.15 | $52.81 | 109,360 | — | — |
| 2026-02-19 | $19.45 | $53.63 | 96,840 | — | — |
| 2026-02-18 | $19.75 | $54.46 | 390,660 | — | — |
| 2026-02-17 | $19.90 | $54.88 | 223,340 | — | — |
| 2026-02-13 | $20.35 | $55.29 | 47,720 | — | — |
| 2026-02-12 | $20.45 | $55.56 | 85,820 | — | — |
| 2026-02-11 | $20.55 | $55.83 | 113,600 | — | — |
| 2026-02-10 | $20.20 | $54.88 | 141,540 | — | — |
| 2026-02-09 | $20.70 | $56.24 | 168,700 | — | — |
| 2026-02-06 | $21.00 | $57.05 | 104,100 | — | — |
| 2026-02-05 | $21.20 | $57.60 | 142,180 | — | — |
| 2026-02-04 | $21.70 | $58.96 | 87,440 | — | — |
| 2026-02-03 | $21.75 | $59.09 | 240,360 | — | — |
| 2026-02-02 | $22.00 | $59.77 | 165,740 | — | — |
| 2026-01-30 | $22.45 | $60.99 | 185,300 | — | — |
| 2026-01-29 | $22.65 | $61.54 | 79,980 | — | — |
| 2026-01-28 | $22.80 | $61.95 | 66,920 | — | — |
| 2026-01-27 | $22.80 | $61.95 | 59,200 | — | — |
| 2026-01-26 | $22.95 | $62.35 | 73,500 | — | — |
| 2026-01-23 | $23.05 | $62.62 | 57,580 | — | — |
| 2026-01-22 | $23.10 | $62.76 | 56,880 | — | — |
| 2026-01-21 | $23.05 | $62.62 | 38,520 | — | — |
| 2026-01-20 | $22.85 | $62.08 | 100,580 | — | — |
| 2026-01-16 | $23.15 | $62.90 | 83,700 | — | — |
| 2026-01-15 | $23.25 | $63.17 | 118,020 | — | — |
| 2026-01-14 | $23.75 | $63.71 | 75,520 | — | — |
| 2026-01-13 | $23.75 | $63.71 | 67,560 | — | — |
| 2026-01-12 | $23.50 | $63.04 | 95,900 | — | — |
| 2026-01-09 | $23.50 | $63.04 | 63,360 | — | — |
| 2026-01-08 | $23.55 | $63.17 | 44,160 | — | — |
| 2026-01-07 | $23.45 | $62.91 | 52,100 | — | — |
| 2026-01-06 | $23.70 | $63.58 | 70,740 | — | — |
| 2026-01-05 | $23.50 | $63.04 | 165,900 | — | — |
| 2026-01-02 | $23.75 | $63.71 | 119,360 | — | — |