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
- 2024-06-28 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 | — | — | — | $11.28 | 173,399 |
| 2026-09-03 | — | — | — | $10.38 | 290,200 |
| 2026-09-02 | — | — | — | $10.16 | 512,810 |
| 2026-09-01 | — | — | — | $9.92 | 1,010,562 |
| 2026-08-31 | — | — | — | $22.16 | 57,886 |
| 2026-08-28 | — | — | — | $22.48 | 59,502 |
| 2026-08-27 | $23.21 | $23.21 | 503,600 | $23.50 | 38,244 |
| 2026-08-26 | $23.62 | $23.62 | 642,500 | $24.14 | 28,348 |
| 2026-08-25 | $23.96 | $23.96 | 587,300 | $23.69 | 47,786 |
| 2026-08-24 | $23.03 | $23.03 | 850,600 | $23.74 | 63,061 |
| 2026-08-21 | $24.17 | $24.17 | 934,200 | $22.86 | 67,155 |
| 2026-08-20 | $22.86 | $22.86 | 949,300 | $23.57 | 48,177 |
| 2026-08-19 | $23.99 | $23.99 | 937,800 | $25.39 | 63,813 |
| 2026-08-18 | $24.88 | $24.88 | 661,700 | $25.44 | 24,304 |
| 2026-08-17 | $25.50 | $25.50 | 844,000 | $25.03 | 22,802 |
| 2026-08-14 | $25.31 | $25.31 | 1,217,200 | $23.76 | 129,995 |
| 2026-08-13 | $24.41 | $24.41 | 832,200 | $25.71 | 46,511 |
| 2026-08-12 | $25.55 | $25.55 | 991,800 | $25.56 | 71,662 |
| 2026-08-11 | $25.37 | $25.37 | 1,323,900 | $27.56 | 76,471 |
| 2026-08-10 | $27.53 | $27.53 | 458,900 | $27.47 | 21,635 |
| 2026-08-07 | $27.60 | $27.60 | 843,500 | $28.15 | 58,264 |
| 2026-08-06 | $27.80 | $27.80 | 653,500 | $27.30 | 31,348 |
| 2026-08-05 | $27.12 | $27.12 | 630,500 | $27.16 | 48,941 |
| 2026-08-04 | $27.12 | $27.12 | 754,400 | $26.26 | 37,043 |
| 2026-08-03 | $26.12 | $26.12 | 1,388,000 | $27.25 | 93,921 |
| 2026-07-31 | $28.25 | $28.25 | 1,321,000 | $29.06 | 65,126 |
| 2026-07-30 | $28.95 | $28.95 | 992,200 | $26.93 | 61,694 |
| 2026-07-29 | $26.38 | $26.38 | 820,800 | $26.76 | 74,932 |
| 2026-07-28 | $27.03 | $27.03 | 780,700 | $27.11 | 43,272 |
| 2026-07-27 | $27.08 | $27.08 | 1,048,900 | $27.61 | 73,802 |
| 2026-07-24 | $28.00 | $28.00 | 1,164,900 | $28.40 | 88,200 |
| 2026-07-23 | $28.30 | $28.30 | 650,000 | $28.44 | 33,143 |
| 2026-07-22 | $28.81 | $28.81 | 813,000 | $29.70 | 45,643 |
| 2026-07-21 | $30.05 | $30.05 | 875,500 | $28.35 | 40,663 |
| 2026-07-20 | $27.98 | $27.98 | 694,500 | $29.28 | 32,676 |
| 2026-07-17 | $28.66 | $28.66 | 1,001,200 | — | — |
| 2026-07-16 | $27.23 | $27.23 | 1,283,300 | — | — |
| 2026-07-15 | $28.81 | $28.81 | 1,495,200 | — | — |
| 2026-07-14 | $27.28 | $27.28 | 1,992,300 | — | — |
| 2026-07-13 | $28.10 | $28.10 | 1,207,200 | — | — |
| 2026-07-10 | $28.31 | $28.31 | 930,700 | — | — |
| 2026-07-09 | $30.30 | $30.30 | 2,115,600 | — | — |
| 2026-07-08 | $29.74 | $29.74 | 2,714,500 | — | — |
| 2026-07-07 | $29.27 | $29.27 | 3,120,800 | — | — |
| 2026-07-06 | $27.27 | $27.27 | 1,405,000 | — | — |
| 2026-07-02 | $26.50 | $26.50 | 1,819,200 | — | — |
| 2026-07-01 | $26.64 | $26.64 | 1,209,700 | — | — |
| 2026-06-30 | $28.14 | $28.14 | 2,340,200 | — | — |
| 2026-06-29 | $27.14 | $27.14 | 1,701,200 | — | — |
| 2026-06-26 | $26.40 | $26.40 | 6,164,600 | — | — |
| 2026-06-25 | $25.03 | $25.03 | 1,117,300 | — | — |
| 2026-06-24 | $24.85 | $24.85 | 956,400 | — | — |
| 2026-06-23 | $24.51 | $24.51 | 1,185,500 | — | — |
| 2026-06-22 | $24.60 | $24.60 | 1,435,600 | — | — |
| 2026-06-18 | $23.41 | $23.41 | 1,883,300 | — | — |
| 2026-06-17 | $23.05 | $23.05 | 1,423,500 | — | — |
| 2026-06-16 | $22.32 | $22.32 | 888,800 | — | — |
| 2026-06-15 | $23.00 | $23.00 | 1,557,700 | — | — |
| 2026-06-12 | $24.15 | $24.15 | 2,246,600 | — | — |
| 2026-06-11 | $20.90 | $20.90 | 1,705,300 | — | — |
| 2026-06-10 | $20.06 | $20.06 | 1,184,400 | — | — |
| 2026-06-09 | $20.01 | $20.01 | 1,415,000 | — | — |
| 2026-06-08 | $18.99 | $18.99 | 1,711,900 | — | — |
| 2026-06-05 | $19.06 | $19.06 | 1,436,500 | — | — |
| 2026-06-04 | $20.39 | $20.39 | 729,500 | — | — |
| 2026-06-03 | $20.08 | $20.08 | 1,154,500 | — | — |
| 2026-06-02 | $20.04 | $20.04 | 1,510,800 | — | — |
| 2026-06-01 | $20.33 | $20.33 | 1,643,400 | — | — |
| 2026-05-29 | $21.60 | $21.60 | 1,024,600 | — | — |
| 2026-05-28 | $21.40 | $21.40 | 437,000 | — | — |
| 2026-05-27 | $21.33 | $21.33 | 822,200 | — | — |
| 2026-05-26 | $22.33 | $22.33 | 666,300 | — | — |
| 2026-05-22 | $22.02 | $22.02 | 567,300 | — | — |
| 2026-05-21 | $22.17 | $22.17 | 874,100 | — | — |
| 2026-05-20 | $22.04 | $22.04 | 761,800 | — | — |
| 2026-05-19 | $21.53 | $21.52 | 1,335,600 | — | — |
| 2026-05-18 | $21.15 | $21.15 | 1,281,100 | — | — |
| 2026-05-15 | $22.87 | $22.87 | 943,700 | — | — |
| 2026-05-14 | $24.63 | $24.63 | 507,100 | — | — |
| 2026-05-13 | $24.86 | $24.86 | 841,700 | — | — |
| 2026-05-12 | $23.51 | $23.51 | 602,400 | — | — |
| 2026-05-11 | $23.66 | $23.66 | 962,700 | — | — |
| 2026-05-08 | $23.66 | $23.66 | 977,300 | — | — |
| 2026-05-07 | $23.76 | $23.76 | 923,900 | — | — |
| 2026-05-06 | $25.50 | $25.50 | 560,500 | — | — |
| 2026-05-05 | $26.13 | $26.13 | 997,300 | — | — |
| 2026-05-04 | $25.25 | $25.25 | 894,200 | — | — |
| 2026-05-01 | $25.18 | $25.18 | 799,300 | — | — |
| 2026-04-30 | $24.69 | $24.69 | 1,011,900 | — | — |
| 2026-04-29 | $22.89 | $22.89 | 1,074,600 | — | — |
| 2026-04-28 | $24.02 | $24.02 | 1,107,700 | — | — |
| 2026-04-27 | $24.75 | $24.75 | 1,057,900 | — | — |
| 2026-04-24 | $24.93 | $24.93 | 1,248,300 | — | — |
| 2026-04-23 | $25.99 | $25.99 | 1,777,200 | — | — |
| 2026-04-22 | $25.89 | $25.89 | 1,406,400 | — | — |
| 2026-04-21 | $24.98 | $24.98 | 1,695,800 | — | — |
| 2026-04-20 | $24.71 | $24.71 | 821,300 | — | — |
| 2026-04-17 | $24.99 | $24.99 | 1,179,200 | — | — |
| 2026-04-16 | $25.00 | $25.00 | 1,556,900 | — | — |
| 2026-04-15 | $24.16 | $24.16 | 1,254,100 | — | — |
| 2026-04-14 | $22.89 | $22.89 | 1,211,900 | — | — |
| 2026-04-13 | $22.52 | $22.52 | 1,238,700 | — | — |
| 2026-04-10 | $23.05 | $23.05 | 911,200 | — | — |
| 2026-04-09 | $22.94 | $22.94 | 975,100 | — | — |
| 2026-04-08 | $22.71 | $22.71 | 1,285,700 | — | — |
| 2026-04-07 | $22.31 | $22.31 | 1,126,400 | — | — |
| 2026-04-06 | $21.94 | $21.94 | 1,622,700 | — | — |
| 2026-04-02 | $23.37 | $23.37 | 1,412,300 | — | — |
| 2026-04-01 | $22.73 | $22.73 | 1,610,800 | — | — |
| 2026-03-31 | $22.03 | $22.03 | 2,772,100 | — | — |
| 2026-03-30 | $20.21 | $20.21 | 5,585,400 | — | — |
| 2026-03-27 | $24.80 | $24.80 | 1,549,500 | — | — |
| 2026-03-26 | $26.32 | $26.32 | 981,600 | — | — |
| 2026-03-25 | $24.81 | $24.81 | 1,854,800 | — | — |
| 2026-03-24 | $23.07 | $23.07 | 1,106,900 | — | — |
| 2026-03-23 | $23.36 | $23.36 | 2,100,000 | — | — |
| 2026-03-20 | $25.06 | $25.06 | 4,030,000 | — | — |
| 2026-03-19 | $25.38 | $25.38 | 719,700 | — | — |
| 2026-03-18 | $25.42 | $25.42 | 1,306,600 | — | — |
| 2026-03-17 | $26.21 | $26.21 | 1,487,900 | — | — |
| 2026-03-16 | $26.20 | $26.20 | 1,346,600 | — | — |
| 2026-03-13 | $24.81 | $24.81 | 1,292,700 | — | — |
| 2026-03-12 | $25.03 | $25.03 | 1,397,600 | — | — |
| 2026-03-11 | $26.34 | $26.34 | 1,004,000 | — | — |
| 2026-03-10 | $28.10 | $28.10 | 1,225,300 | — | — |
| 2026-03-09 | $26.84 | $26.84 | 1,812,100 | — | — |
| 2026-03-06 | $26.90 | $26.90 | 1,277,300 | — | — |
| 2026-03-05 | $27.64 | $27.64 | 1,301,600 | — | — |
| 2026-03-04 | $28.87 | $28.87 | 1,042,500 | — | — |
| 2026-03-03 | $28.15 | $28.15 | 962,500 | — | — |
| 2026-03-02 | $29.72 | $29.72 | 876,700 | — | — |
| 2026-02-27 | $29.69 | $29.69 | 2,049,200 | — | — |
| 2026-02-26 | $29.98 | $29.98 | 1,058,500 | — | — |
| 2026-02-25 | $29.39 | $29.39 | 1,092,000 | — | — |
| 2026-02-24 | $28.08 | $28.08 | 1,102,200 | — | — |
| 2026-02-23 | $27.65 | $27.65 | 1,430,800 | — | — |
| 2026-02-20 | $27.97 | $27.97 | 1,151,400 | — | — |
| 2026-02-19 | $29.21 | $29.21 | 3,013,000 | — | — |
| 2026-02-18 | $27.51 | $27.51 | 983,300 | — | — |
| 2026-02-17 | $26.58 | $26.58 | 936,900 | — | — |
| 2026-02-13 | $26.54 | $26.54 | 1,245,400 | — | — |
| 2026-02-12 | $26.80 | $26.80 | 1,440,300 | — | — |
| 2026-02-11 | $25.63 | $25.63 | 1,238,800 | — | — |
| 2026-02-10 | $26.59 | $26.59 | 973,100 | — | — |
| 2026-02-09 | $26.12 | $26.12 | 1,168,600 | — | — |
| 2026-02-06 | $26.19 | $26.19 | 1,463,200 | — | — |
| 2026-02-05 | $26.34 | $26.34 | 990,600 | — | — |
| 2026-02-04 | $26.35 | $26.35 | 731,200 | — | — |
| 2026-02-03 | $27.04 | $27.04 | 889,700 | — | — |
| 2026-02-02 | $26.42 | $26.42 | 1,892,300 | — | — |
| 2026-01-30 | $24.51 | $24.51 | 1,889,900 | — | — |
| 2026-01-29 | $26.84 | $26.84 | 1,105,300 | — | — |
| 2026-01-28 | $27.71 | $27.71 | 3,106,700 | — | — |
| 2026-01-27 | $26.00 | $26.00 | 1,246,900 | — | — |
| 2026-01-26 | $26.31 | $26.31 | 2,160,700 | — | — |
| 2026-01-23 | $24.52 | $24.52 | 2,403,700 | — | — |
| 2026-01-22 | $26.28 | $26.28 | 1,743,200 | — | — |
| 2026-01-21 | $26.68 | $26.68 | 1,851,000 | — | — |
| 2026-01-20 | $26.06 | $26.06 | 2,809,800 | — | — |
| 2026-01-16 | $23.86 | $23.86 | 1,580,200 | — | — |
| 2026-01-15 | $24.17 | $24.17 | 2,487,900 | — | — |
| 2026-01-14 | $24.34 | $24.34 | 4,068,300 | — | — |
| 2026-01-13 | $22.11 | $22.11 | 4,670,900 | — | — |
| 2026-01-12 | $21.09 | $21.09 | 4,204,600 | — | — |
| 2026-01-09 | $19.56 | $19.56 | 6,009,700 | — | — |
| 2026-01-08 | $18.18 | $18.18 | 9,890,000 | — | — |
| 2026-01-07 | $17.92 | $17.92 | 9,367,800 | — | — |
| 2026-01-06 | $16.23 | $16.23 | 65,139,600 | — | — |
| 2026-01-05 | $8.31 | $8.31 | 1,926,000 | — | — |
| 2026-01-02 | $8.96 | $8.96 | 976,100 | — | — |