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
- 2020-06-03 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 | — | — | — | $18.92 | 80 |
| 2026-08-27 | $19.10 | $43.83 | 100 | — | — |
| 2026-08-26 | $19.07 | $43.76 | 400 | — | — |
| 2026-08-25 | $19.07 | $43.76 | 300 | $18.97 | 100 |
| 2026-08-24 | $18.92 | $43.42 | 100 | — | — |
| 2026-08-21 | $18.96 | $43.50 | 1,100 | $18.92 | 100 |
| 2026-08-20 | $18.99 | $43.56 | 300 | — | — |
| 2026-08-19 | $19.09 | $43.81 | 3,200 | — | — |
| 2026-08-18 | $19.08 | $43.77 | 200 | — | — |
| 2026-08-17 | $19.14 | $43.92 | 400 | — | — |
| 2026-08-14 | $19.14 | $43.92 | 1,100 | — | — |
| 2026-08-13 | $19.32 | $44.32 | 2,100 | — | — |
| 2026-08-12 | $19.16 | $43.96 | 1,200 | — | — |
| 2026-08-11 | $19.31 | $43.82 | 300 | — | — |
| 2026-08-10 | $19.19 | $43.56 | 300 | $18.93 | 26 |
| 2026-08-07 | $19.15 | $43.46 | 1,500 | — | — |
| 2026-08-06 | $19.08 | $43.30 | 1,300 | — | — |
| 2026-08-05 | $19.09 | $43.33 | 100 | — | — |
| 2026-08-04 | $18.91 | $42.91 | 1,300 | — | — |
| 2026-08-03 | $18.91 | $42.92 | 1,200 | $18.80 | 28 |
| 2026-07-31 | $18.79 | $42.64 | 100 | — | — |
| 2026-07-30 | $18.67 | $42.37 | 100 | — | — |
| 2026-07-29 | $18.42 | $41.80 | 800 | — | — |
| 2026-07-28 | $18.59 | $42.19 | 1,100 | — | — |
| 2026-07-27 | $18.57 | $42.14 | 700 | — | — |
| 2026-07-24 | $18.72 | $42.49 | 400 | — | — |
| 2026-07-23 | $18.74 | $42.52 | 700 | $18.86 | 23 |
| 2026-07-22 | $18.93 | $42.97 | 1,700 | — | — |
| 2026-07-21 | $18.86 | $42.80 | 100 | — | — |
| 2026-07-20 | $18.81 | $42.68 | 1,700 | $18.71 | 100 |
| 2026-07-17 | $18.82 | $42.72 | 200 | — | — |
| 2026-07-16 | $18.99 | $43.11 | 300 | — | — |
| 2026-07-15 | $19.13 | $43.42 | 6,200 | — | — |
| 2026-07-14 | $19.08 | $43.30 | 100 | — | — |
| 2026-07-13 | $19.24 | $43.06 | 5,500 | — | — |
| 2026-07-10 | $19.38 | $43.37 | 1,100 | — | — |
| 2026-07-09 | $19.35 | $43.30 | 100 | — | — |
| 2026-07-08 | $19.20 | $42.97 | 1,100 | — | — |
| 2026-07-07 | $19.25 | $43.08 | 600 | — | — |
| 2026-07-06 | $19.40 | $43.41 | 1,900 | — | — |
| 2026-07-02 | $19.28 | $43.15 | 500 | — | — |
| 2026-07-01 | $19.38 | $43.38 | 200 | — | — |
| 2026-06-30 | $19.50 | $43.64 | 900 | — | — |
| 2026-06-29 | $19.12 | $42.80 | 300 | — | — |
| 2026-06-26 | $18.85 | $42.18 | 500 | — | — |
| 2026-06-25 | $18.86 | $42.22 | 500 | — | — |
| 2026-06-24 | $18.75 | $41.97 | 5,700 | — | — |
| 2026-06-23 | $18.85 | $42.19 | 2,200 | — | — |
| 2026-06-22 | $19.01 | $42.54 | 700 | — | — |
| 2026-06-18 | $19.09 | $42.72 | 1,400 | — | — |
| 2026-06-17 | $18.91 | $42.33 | 600 | — | — |
| 2026-06-16 | $19.13 | $42.82 | 200 | — | — |
| 2026-06-15 | $19.15 | $42.87 | 1,600 | — | — |
| 2026-06-12 | $18.88 | $42.25 | 200 | — | — |
| 2026-06-11 | $18.98 | $41.98 | 100 | — | — |
| 2026-06-10 | $18.76 | $41.50 | 200 | — | — |
| 2026-06-09 | $18.86 | $41.72 | 400 | — | — |
| 2026-06-08 | $18.87 | $41.74 | 1,500 | — | — |
| 2026-06-05 | $18.80 | $41.59 | 200 | — | — |
| 2026-06-04 | $19.23 | $42.54 | 300 | — | — |
| 2026-06-03 | $19.20 | $42.47 | 100 | — | — |
| 2026-06-02 | $19.39 | $42.89 | 800 | — | — |
| 2026-06-01 | $19.33 | $42.78 | 1,000 | — | — |
| 2026-05-29 | $19.42 | $42.96 | 900 | — | — |
| 2026-05-28 | $19.31 | $42.72 | 400 | — | — |
| 2026-05-27 | $19.06 | $42.17 | 4,100 | — | — |
| 2026-05-26 | $19.02 | $42.08 | 600 | — | — |
| 2026-05-22 | $18.90 | $41.82 | 1,500 | — | — |
| 2026-05-21 | $18.81 | $41.62 | 400 | — | — |
| 2026-05-20 | $18.75 | $41.49 | 800 | — | — |
| 2026-05-19 | $18.39 | $40.68 | 2,200 | — | — |
| 2026-05-18 | $18.45 | $40.82 | 800 | — | — |
| 2026-05-15 | $18.65 | $41.26 | 2,200 | — | — |
| 2026-05-14 | $19.00 | $42.05 | 100 | — | — |
| 2026-05-13 | $18.95 | $41.92 | 600 | — | — |
| 2026-05-12 | $19.08 | $41.73 | 1,000 | — | — |
| 2026-05-11 | $19.21 | $42.02 | 100 | — | — |
| 2026-05-08 | $19.15 | $41.89 | 500 | — | — |
| 2026-05-07 | $19.04 | $41.64 | 1,500 | — | — |
| 2026-05-06 | $19.19 | $41.98 | 2,500 | — | — |
| 2026-05-05 | $18.98 | $41.52 | 100 | — | — |
| 2026-05-04 | $18.92 | $41.39 | 200 | — | — |
| 2026-05-01 | $19.06 | $41.68 | 2,600 | — | — |
| 2026-04-30 | $18.90 | $41.34 | 1,000 | — | — |
| 2026-04-29 | $18.69 | $40.89 | 100 | — | — |
| 2026-04-28 | $18.67 | $40.83 | 200 | — | — |
| 2026-04-27 | $18.80 | $41.11 | 200 | — | — |
| 2026-04-24 | $18.72 | $40.95 | 200 | — | — |
| 2026-04-23 | $18.59 | $40.67 | 1,100 | — | — |
| 2026-04-22 | $18.72 | $40.95 | 300 | — | — |
| 2026-04-21 | $18.62 | $40.74 | 1,200 | — | — |
| 2026-04-20 | $18.72 | $40.95 | 200 | — | — |
| 2026-04-17 | $18.78 | $41.08 | 2,000 | — | — |
| 2026-04-16 | $18.61 | $40.70 | 100 | — | — |
| 2026-04-15 | $18.62 | $40.74 | 100 | — | — |
| 2026-04-14 | $18.61 | $40.70 | 1,100 | — | — |
| 2026-04-13 | $18.36 | $40.17 | 500 | — | — |
| 2026-04-10 | $18.40 | $39.67 | 400 | — | — |
| 2026-04-09 | $18.38 | $39.65 | 300 | — | — |
| 2026-04-08 | $18.24 | $39.33 | 900 | — | — |
| 2026-04-07 | $17.76 | $38.30 | 600 | — | — |
| 2026-04-06 | $17.76 | $38.31 | 600 | — | — |
| 2026-04-02 | $17.72 | $38.22 | 600 | — | — |
| 2026-04-01 | $17.84 | $38.48 | 1,100 | — | — |
| 2026-03-31 | $17.56 | $37.86 | 1,600 | — | — |
| 2026-03-30 | $16.84 | $36.32 | 17,400 | — | — |
| 2026-03-27 | $16.87 | $36.38 | 400 | — | — |
| 2026-03-26 | $17.31 | $37.33 | 1,600 | — | — |
| 2026-03-25 | $17.77 | $38.32 | 300 | — | — |
| 2026-03-24 | $17.52 | $37.79 | 300 | — | — |
| 2026-03-23 | $17.57 | $37.90 | 900 | — | — |
| 2026-03-20 | $17.34 | $37.40 | 200 | — | — |
| 2026-03-19 | $17.80 | $38.38 | 1,200 | — | — |
| 2026-03-18 | $18.04 | $38.91 | 200 | — | — |
| 2026-03-17 | $18.20 | $39.25 | 2,700 | — | — |
| 2026-03-16 | $18.07 | $38.97 | 700 | — | — |
| 2026-03-13 | $17.89 | $38.58 | 100 | — | — |
| 2026-03-12 | $18.27 | $38.91 | 300 | — | — |
| 2026-03-11 | $18.44 | $39.29 | 500 | — | — |
| 2026-03-10 | $18.50 | $39.42 | 1,000 | — | — |
| 2026-03-09 | $17.96 | $38.26 | 15,000 | — | — |
| 2026-03-06 | $18.56 | $39.54 | 1,100 | — | — |
| 2026-03-05 | $18.92 | $40.31 | 7,300 | — | — |
| 2026-03-04 | $19.14 | $40.78 | 200 | — | — |
| 2026-03-03 | $19.03 | $40.54 | 2,200 | — | — |
| 2026-03-02 | $19.33 | $41.18 | 600 | — | — |
| 2026-02-27 | $19.37 | $41.26 | 800 | — | — |
| 2026-02-26 | $19.42 | $41.38 | 800 | — | — |
| 2026-02-25 | $19.48 | $41.50 | 2,200 | — | — |
| 2026-02-24 | $19.37 | $41.27 | 200 | — | — |
| 2026-02-23 | $19.21 | $40.93 | 300 | — | — |
| 2026-02-20 | $19.45 | $41.44 | 1,000 | — | — |
| 2026-02-19 | $19.40 | $41.33 | 400 | — | — |
| 2026-02-18 | $19.46 | $41.45 | 1,400 | — | — |
| 2026-02-17 | $19.38 | $41.29 | 7,100 | — | — |
| 2026-02-13 | $19.39 | $41.31 | 10,400 | — | — |
| 2026-02-12 | $19.41 | $41.35 | 17,300 | — | — |
| 2026-02-11 | $19.69 | $41.51 | 1,100 | — | — |
| 2026-02-10 | $19.64 | $41.41 | 18,600 | — | — |
| 2026-02-09 | $19.60 | $41.31 | 500 | — | — |
| 2026-02-06 | $19.41 | $40.91 | 2,200 | — | — |
| 2026-02-05 | $19.17 | $40.42 | 1,600 | — | — |
| 2026-02-04 | $19.31 | $40.70 | 300 | — | — |
| 2026-02-03 | $19.37 | $40.84 | 200 | — | — |
| 2026-02-02 | $19.44 | $40.98 | 2,100 | — | — |
| 2026-01-30 | $19.48 | $41.06 | 900 | — | — |
| 2026-01-29 | $19.47 | $41.06 | 2,400 | — | — |
| 2026-01-28 | $19.53 | $41.18 | 900 | — | — |
| 2026-01-27 | $19.49 | $41.10 | 4,700 | — | — |
| 2026-01-26 | $19.42 | $40.95 | 300 | — | — |
| 2026-01-23 | $19.42 | $40.94 | 300 | — | — |
| 2026-01-22 | $19.44 | $40.98 | 1,000 | — | — |
| 2026-01-21 | $19.28 | $40.65 | 800 | — | — |
| 2026-01-20 | $19.10 | $40.27 | 2,300 | — | — |
| 2026-01-16 | $19.35 | $40.80 | 600 | — | — |
| 2026-01-15 | $19.37 | $40.83 | 7,000 | — | — |
| 2026-01-14 | $19.34 | $40.77 | 800 | — | — |
| 2026-01-13 | $19.30 | $40.68 | 2,700 | — | — |
| 2026-01-12 | $19.59 | $40.71 | 2,800 | — | — |
| 2026-01-09 | $19.57 | $40.67 | 2,700 | — | — |
| 2026-01-08 | $19.45 | $40.41 | 200 | — | — |
| 2026-01-07 | $19.45 | $40.41 | 500 | — | — |
| 2026-01-06 | $19.44 | $40.39 | 100 | — | — |
| 2026-01-05 | $19.34 | $40.20 | 3,400 | — | — |
| 2026-01-02 | $19.26 | $40.03 | 500 | — | — |