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
- 2020-02-27 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 | — | — | — | $15.42 | 45,019 |
| 2026-09-03 | — | — | — | $15.21 | 72,538 |
| 2026-09-02 | — | — | — | $14.79 | 46,061 |
| 2026-09-01 | — | — | — | $15.24 | 137,972 |
| 2026-08-31 | — | — | — | $15.65 | 67,662 |
| 2026-08-28 | — | — | — | $16.05 | 64,496 |
| 2026-08-27 | $16.39 | $16.39 | 1,555,700 | $16.48 | 53,464 |
| 2026-08-26 | $15.79 | $15.79 | 1,454,000 | $16.13 | 56,321 |
| 2026-08-25 | $16.16 | $16.16 | 1,386,000 | $17.03 | 55,544 |
| 2026-08-24 | $16.46 | $16.46 | 1,746,600 | $17.64 | 73,887 |
| 2026-08-21 | $18.29 | $18.29 | 1,129,700 | $19.15 | 46,253 |
| 2026-08-20 | $18.87 | $18.87 | 1,414,200 | $19.91 | 41,359 |
| 2026-08-19 | $19.78 | $19.78 | 1,677,400 | $20.79 | 57,911 |
| 2026-08-18 | $21.03 | $21.03 | 2,173,000 | $22.32 | 74,851 |
| 2026-08-17 | $23.75 | $23.75 | 1,023,100 | $23.21 | 31,642 |
| 2026-08-14 | $23.28 | $23.28 | 1,459,900 | $22.40 | 35,875 |
| 2026-08-13 | $22.42 | $22.42 | 1,860,700 | $25.06 | 54,762 |
| 2026-08-12 | $25.16 | $25.16 | 1,408,900 | $25.69 | 65,471 |
| 2026-08-11 | $24.06 | $24.06 | 1,273,800 | $24.12 | 39,729 |
| 2026-08-10 | $23.69 | $23.69 | 2,238,000 | $25.77 | 86,946 |
| 2026-08-07 | $26.62 | $26.62 | 2,687,600 | $25.53 | 104,453 |
| 2026-08-06 | $25.26 | $25.26 | 8,432,800 | $25.80 | 309,718 |
| 2026-08-05 | $19.61 | $19.61 | 1,209,200 | $20.25 | 33,273 |
| 2026-08-04 | $20.43 | $20.43 | 1,298,600 | $19.40 | 55,717 |
| 2026-08-03 | $18.41 | $18.41 | 1,551,500 | $17.25 | 75,083 |
| 2026-07-31 | $17.54 | $17.54 | 1,765,500 | $17.20 | 47,421 |
| 2026-07-30 | $16.46 | $16.46 | 1,686,300 | $15.05 | 92,009 |
| 2026-07-29 | $13.99 | $13.99 | 1,247,400 | $14.86 | 42,571 |
| 2026-07-28 | $14.70 | $14.70 | 2,327,900 | $14.96 | 131,889 |
| 2026-07-27 | $15.53 | $15.53 | 1,429,200 | $15.25 | 54,101 |
| 2026-07-24 | $14.85 | $14.85 | 1,118,400 | $15.92 | 47,555 |
| 2026-07-23 | $16.10 | $16.10 | 1,158,000 | $16.75 | 35,043 |
| 2026-07-22 | $16.75 | $16.75 | 989,900 | $17.25 | 33,588 |
| 2026-07-21 | $17.69 | $17.69 | 1,308,200 | $16.73 | 48,650 |
| 2026-07-20 | $15.90 | $15.90 | 1,375,100 | $16.83 | 59,668 |
| 2026-07-17 | $16.71 | $16.71 | 1,354,300 | — | — |
| 2026-07-16 | $16.78 | $16.78 | 1,903,900 | — | — |
| 2026-07-15 | $18.67 | $18.67 | 1,319,200 | — | — |
| 2026-07-14 | $19.82 | $19.82 | 864,000 | — | — |
| 2026-07-13 | $18.81 | $18.81 | 1,673,800 | — | — |
| 2026-07-10 | $20.99 | $20.99 | 1,045,300 | — | — |
| 2026-07-09 | $22.03 | $22.03 | 1,022,400 | — | — |
| 2026-07-08 | $21.50 | $21.50 | 1,689,100 | — | — |
| 2026-07-07 | $21.57 | $21.57 | 1,620,900 | — | — |
| 2026-07-06 | $24.20 | $24.20 | 1,419,200 | — | — |
| 2026-07-02 | $23.98 | $23.98 | 2,661,000 | — | — |
| 2026-07-01 | $27.80 | $27.80 | 3,778,200 | — | — |
| 2026-06-30 | $28.72 | $28.72 | 4,636,900 | — | — |
| 2026-06-29 | $25.67 | $25.67 | 3,455,700 | — | — |
| 2026-06-26 | $20.89 | $20.89 | 3,219,200 | — | — |
| 2026-06-25 | $20.15 | $20.15 | 1,522,400 | — | — |
| 2026-06-24 | $20.04 | $20.04 | 2,701,800 | — | — |
| 2026-06-23 | $23.54 | $23.54 | 1,445,800 | — | — |
| 2026-06-22 | $25.27 | $25.27 | 1,807,100 | — | — |
| 2026-06-18 | $24.39 | $24.39 | 2,397,200 | — | — |
| 2026-06-17 | $23.49 | $23.49 | 1,406,900 | — | — |
| 2026-06-16 | $23.93 | $23.93 | 3,050,600 | — | — |
| 2026-06-15 | $26.87 | $26.87 | 2,181,200 | — | — |
| 2026-06-12 | $24.89 | $24.89 | 1,821,300 | — | — |
| 2026-06-11 | $23.51 | $23.51 | 2,217,300 | — | — |
| 2026-06-10 | $22.69 | $22.69 | 1,742,800 | — | — |
| 2026-06-09 | $22.17 | $22.17 | 2,370,100 | — | — |
| 2026-06-08 | $23.09 | $23.09 | 2,103,600 | — | — |
| 2026-06-05 | $23.01 | $23.01 | 2,990,700 | — | — |
| 2026-06-04 | $24.40 | $24.40 | 4,143,300 | — | — |
| 2026-06-03 | $25.31 | $25.31 | 2,018,600 | — | — |
| 2026-06-02 | $27.76 | $27.76 | 1,726,700 | — | — |
| 2026-06-01 | $27.81 | $27.81 | 1,949,600 | — | — |
| 2026-05-29 | $28.18 | $28.18 | 2,530,600 | — | — |
| 2026-05-28 | $25.84 | $25.84 | 4,175,700 | — | — |
| 2026-05-27 | $29.29 | $29.29 | 5,004,200 | — | — |
| 2026-05-26 | $28.13 | $28.13 | 3,573,800 | — | — |
| 2026-05-22 | $25.32 | $25.32 | 3,882,600 | — | — |
| 2026-05-21 | $21.49 | $21.49 | 1,843,100 | — | — |
| 2026-05-20 | $21.11 | $21.11 | 1,912,200 | — | — |
| 2026-05-19 | $19.00 | $19.00 | 1,828,900 | — | — |
| 2026-05-18 | $19.45 | $19.45 | 2,073,600 | — | — |
| 2026-05-15 | $20.48 | $20.48 | 1,964,800 | — | — |
| 2026-05-14 | $21.23 | $21.23 | 3,673,100 | — | — |
| 2026-05-13 | $20.26 | $20.26 | 4,031,000 | — | — |
| 2026-05-12 | $19.09 | $19.09 | 4,601,800 | — | — |
| 2026-05-11 | $15.53 | $15.53 | 3,246,300 | — | — |
| 2026-05-08 | $13.57 | $13.57 | 1,962,000 | — | — |
| 2026-05-07 | $13.66 | $13.66 | 5,768,000 | — | — |
| 2026-05-06 | $16.57 | $16.57 | 2,066,900 | — | — |
| 2026-05-05 | $15.24 | $15.24 | 1,967,900 | — | — |
| 2026-05-04 | $15.73 | $15.73 | 1,821,800 | — | — |
| 2026-05-01 | $16.48 | $16.48 | 1,041,300 | — | — |
| 2026-04-30 | $15.99 | $15.99 | 1,224,900 | — | — |
| 2026-04-29 | $14.74 | $14.74 | 1,192,100 | — | — |
| 2026-04-28 | $15.61 | $15.61 | 968,200 | — | — |
| 2026-04-27 | $16.08 | $16.08 | 1,212,700 | — | — |
| 2026-04-24 | $16.17 | $16.17 | 1,249,900 | — | — |
| 2026-04-23 | $15.49 | $15.49 | 992,800 | — | — |
| 2026-04-22 | $16.32 | $16.32 | 1,452,000 | — | — |
| 2026-04-21 | $16.53 | $16.53 | 2,112,000 | — | — |
| 2026-04-20 | $15.79 | $15.79 | 1,201,500 | — | — |
| 2026-04-17 | $15.73 | $15.73 | 1,512,000 | — | — |
| 2026-04-16 | $14.76 | $14.76 | 1,169,500 | — | — |
| 2026-04-15 | $14.93 | $14.93 | 990,100 | — | — |
| 2026-04-14 | $14.12 | $14.12 | 1,064,600 | — | — |
| 2026-04-13 | $13.60 | $13.60 | 956,600 | — | — |
| 2026-04-10 | $13.35 | $13.35 | 625,300 | — | — |
| 2026-04-09 | $13.05 | $13.05 | 1,075,100 | — | — |
| 2026-04-08 | $13.01 | $13.01 | 1,430,700 | — | — |
| 2026-04-07 | $12.55 | $12.55 | 886,500 | — | — |
| 2026-04-06 | $12.69 | $12.69 | 1,207,500 | — | — |
| 2026-04-02 | $13.23 | $13.23 | 839,000 | — | — |
| 2026-04-01 | $13.20 | $13.20 | 1,019,400 | — | — |
| 2026-03-31 | $13.16 | $13.16 | 1,306,500 | — | — |
| 2026-03-30 | $11.62 | $11.62 | 1,568,300 | — | — |
| 2026-03-27 | $12.77 | $12.76 | 1,822,100 | — | — |
| 2026-03-26 | $14.20 | $14.20 | 1,190,500 | — | — |
| 2026-03-25 | $15.26 | $15.26 | 1,344,000 | — | — |
| 2026-03-24 | $15.46 | $15.46 | 1,355,300 | — | — |
| 2026-03-23 | $15.38 | $15.38 | 1,515,700 | — | — |
| 2026-03-20 | $14.11 | $14.11 | 1,519,700 | — | — |
| 2026-03-19 | $15.21 | $15.21 | 1,273,600 | — | — |
| 2026-03-18 | $14.60 | $14.60 | 1,630,800 | — | — |
| 2026-03-17 | $15.67 | $15.67 | 906,800 | — | — |
| 2026-03-16 | $15.55 | $15.55 | 1,385,600 | — | — |
| 2026-03-13 | $15.16 | $15.16 | 1,248,000 | — | — |
| 2026-03-12 | $15.30 | $15.30 | 1,704,500 | — | — |
| 2026-03-11 | $16.71 | $16.71 | 2,423,200 | — | — |
| 2026-03-10 | $16.20 | $16.20 | 2,242,100 | — | — |
| 2026-03-09 | $14.76 | $14.76 | 1,570,400 | — | — |
| 2026-03-06 | $14.17 | $14.17 | 1,719,800 | — | — |
| 2026-03-05 | $15.08 | $15.08 | 2,218,600 | — | — |
| 2026-03-04 | $15.01 | $15.01 | 2,098,300 | — | — |
| 2026-03-03 | $13.97 | $13.97 | 1,767,000 | — | — |
| 2026-03-02 | $14.50 | $14.50 | 2,678,900 | — | — |
| 2026-02-27 | $13.26 | $13.26 | 2,470,200 | — | — |
| 2026-02-26 | $13.64 | $13.64 | 2,737,400 | — | — |
| 2026-02-25 | $13.64 | $13.64 | 1,119,800 | — | — |
| 2026-02-24 | $13.06 | $13.06 | 1,027,000 | — | — |
| 2026-02-23 | $12.46 | $12.46 | 1,160,100 | — | — |
| 2026-02-20 | $12.54 | $12.54 | 1,251,600 | — | — |
| 2026-02-19 | $12.87 | $12.87 | 986,700 | — | — |
| 2026-02-18 | $12.96 | $12.96 | 920,100 | — | — |
| 2026-02-17 | $12.90 | $12.90 | 1,481,900 | — | — |
| 2026-02-13 | $13.58 | $13.58 | 1,420,800 | — | — |
| 2026-02-12 | $12.83 | $12.83 | 2,118,700 | — | — |
| 2026-02-11 | $12.74 | $12.74 | 1,600,600 | — | — |
| 2026-02-10 | $12.94 | $12.94 | 1,812,500 | — | — |
| 2026-02-09 | $14.00 | $14.00 | 2,687,800 | — | — |
| 2026-02-06 | $12.40 | $12.40 | 1,944,100 | — | — |
| 2026-02-05 | $11.35 | $11.35 | 2,231,800 | — | — |
| 2026-02-04 | $12.57 | $12.57 | 2,716,300 | — | — |
| 2026-02-03 | $13.08 | $13.08 | 1,576,500 | — | — |
| 2026-02-02 | $12.76 | $12.76 | 2,277,600 | — | — |
| 2026-01-30 | $12.77 | $12.77 | 3,707,900 | — | — |
| 2026-01-29 | $13.25 | $13.25 | 2,428,200 | — | — |
| 2026-01-28 | $14.40 | $14.40 | 2,487,900 | — | — |
| 2026-01-27 | $14.35 | $14.35 | 1,835,100 | — | — |
| 2026-01-26 | $14.34 | $14.34 | 3,883,200 | — | — |
| 2026-01-23 | $15.79 | $15.79 | 4,096,800 | — | — |
| 2026-01-22 | $18.29 | $18.29 | 3,125,000 | — | — |
| 2026-01-21 | $18.19 | $18.19 | 5,160,800 | — | — |
| 2026-01-20 | $19.74 | $19.74 | 3,492,100 | — | — |
| 2026-01-16 | $19.34 | $19.34 | 4,288,200 | — | — |
| 2026-01-15 | $19.82 | $19.82 | 6,667,200 | — | — |
| 2026-01-14 | $20.69 | $20.69 | 3,821,200 | — | — |
| 2026-01-13 | $19.90 | $19.90 | 3,094,000 | — | — |
| 2026-01-12 | $19.10 | $19.10 | 5,370,200 | — | — |
| 2026-01-09 | $19.87 | $19.87 | 7,426,200 | — | — |
| 2026-01-08 | $16.89 | $16.89 | 2,972,300 | — | — |
| 2026-01-07 | $16.99 | $16.99 | 6,356,600 | — | — |
| 2026-01-06 | $17.59 | $17.59 | 21,602,400 | — | — |
| 2026-01-05 | $13.09 | $13.09 | 4,672,800 | — | — |
| 2026-01-02 | $12.75 | $12.75 | 1,864,900 | — | — |