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
- 2025-01-30 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 | — | — | — | $19.88 | 82,616 |
| 2026-09-03 | — | — | — | $19.87 | 61,536 |
| 2026-09-02 | — | — | — | $18.99 | 29,616 |
| 2026-09-01 | — | — | — | $19.97 | 32,427 |
| 2026-08-31 | — | — | — | $19.53 | 37,064 |
| 2026-08-28 | — | — | — | $19.63 | 40,230 |
| 2026-08-27 | $19.54 | $19.54 | 518,700 | $19.37 | 25,087 |
| 2026-08-26 | $19.34 | $19.34 | 529,800 | $19.16 | 20,302 |
| 2026-08-25 | $19.34 | $19.34 | 711,000 | $19.73 | 46,653 |
| 2026-08-24 | $19.73 | $19.73 | 864,300 | $19.09 | 25,830 |
| 2026-08-21 | $19.05 | $19.05 | 496,500 | $19.22 | 26,911 |
| 2026-08-20 | $19.48 | $19.48 | 1,933,800 | $20.15 | 86,186 |
| 2026-08-19 | $20.01 | $20.01 | 1,947,600 | $19.69 | 85,899 |
| 2026-08-18 | $19.02 | $19.02 | 1,976,000 | $17.56 | 98,680 |
| 2026-08-17 | $17.56 | $17.56 | 1,267,700 | $17.38 | 74,533 |
| 2026-08-14 | $17.57 | $17.57 | 935,900 | $18.22 | 40,966 |
| 2026-08-13 | $18.08 | $18.08 | 1,503,000 | $17.29 | 81,159 |
| 2026-08-12 | $17.33 | $17.33 | 637,900 | $17.46 | 31,967 |
| 2026-08-11 | $17.62 | $17.62 | 613,700 | $16.25 | 47,968 |
| 2026-08-10 | $16.40 | $16.40 | 1,316,100 | $15.68 | 46,085 |
| 2026-08-07 | $15.90 | $15.90 | 1,274,300 | $14.28 | 56,259 |
| 2026-08-06 | $14.11 | $14.11 | 590,200 | $13.64 | 35,025 |
| 2026-08-05 | $13.91 | $13.91 | 897,000 | $14.65 | 52,401 |
| 2026-08-04 | $14.57 | $14.57 | 3,341,400 | $13.94 | 83,739 |
| 2026-08-03 | $13.35 | $13.35 | 2,820,100 | $13.11 | 94,233 |
| 2026-07-31 | $12.83 | $12.83 | 2,004,600 | $14.04 | 74,554 |
| 2026-07-30 | $14.27 | $14.27 | 3,195,700 | $15.58 | 162,434 |
| 2026-07-29 | $15.17 | $15.17 | 1,673,600 | $15.69 | 118,041 |
| 2026-07-28 | $15.80 | $15.80 | 660,100 | $16.24 | 45,027 |
| 2026-07-27 | $15.99 | $15.99 | 845,800 | $16.19 | 47,322 |
| 2026-07-24 | $15.85 | $15.85 | 558,700 | $16.27 | 32,768 |
| 2026-07-23 | $16.13 | $16.13 | 1,329,000 | $15.77 | 84,997 |
| 2026-07-22 | $16.31 | $16.31 | 1,386,600 | $17.24 | 65,110 |
| 2026-07-21 | $17.62 | $17.62 | 1,095,300 | $17.58 | 72,680 |
| 2026-07-20 | $17.82 | $17.82 | 711,800 | $17.11 | 48,355 |
| 2026-07-17 | $17.29 | $17.29 | 1,233,800 | — | — |
| 2026-07-16 | $16.90 | $16.90 | 687,800 | — | — |
| 2026-07-15 | $16.86 | $16.86 | 1,746,700 | — | — |
| 2026-07-14 | $16.86 | $16.86 | 1,476,000 | — | — |
| 2026-07-13 | $16.95 | $16.95 | 1,015,500 | — | — |
| 2026-07-10 | $17.03 | $17.03 | 1,060,500 | — | — |
| 2026-07-09 | $16.43 | $16.43 | 428,900 | — | — |
| 2026-07-08 | $16.18 | $16.18 | 999,500 | — | — |
| 2026-07-07 | $17.00 | $17.00 | 787,200 | — | — |
| 2026-07-06 | $16.72 | $16.72 | 694,600 | — | — |
| 2026-07-02 | $16.76 | $16.76 | 606,900 | — | — |
| 2026-07-01 | $16.70 | $16.70 | 787,300 | — | — |
| 2026-06-30 | $15.67 | $15.67 | 931,700 | — | — |
| 2026-06-29 | $17.00 | $17.00 | 715,600 | — | — |
| 2026-06-26 | $16.82 | $16.82 | 2,041,700 | — | — |
| 2026-06-25 | $15.91 | $15.91 | 1,093,100 | — | — |
| 2026-06-24 | $14.73 | $14.73 | 1,481,300 | — | — |
| 2026-06-23 | $13.67 | $13.67 | 864,200 | — | — |
| 2026-06-22 | $13.70 | $13.70 | 952,100 | — | — |
| 2026-06-18 | $13.88 | $13.88 | 1,244,500 | — | — |
| 2026-06-17 | $13.19 | $13.19 | 1,230,900 | — | — |
| 2026-06-16 | $13.95 | $13.95 | 1,124,300 | — | — |
| 2026-06-15 | $14.38 | $14.38 | 941,700 | — | — |
| 2026-06-12 | $14.53 | $14.53 | 1,328,600 | — | — |
| 2026-06-11 | $14.69 | $14.69 | 1,515,300 | — | — |
| 2026-06-10 | $13.72 | $13.72 | 712,600 | — | — |
| 2026-06-09 | $14.39 | $14.39 | 885,400 | — | — |
| 2026-06-08 | $13.87 | $13.87 | 1,263,500 | — | — |
| 2026-06-05 | $13.89 | $13.89 | 1,006,900 | — | — |
| 2026-06-04 | $13.89 | $13.89 | 1,323,800 | — | — |
| 2026-06-03 | $12.45 | $12.45 | 1,045,900 | — | — |
| 2026-06-02 | $12.79 | $12.79 | 900,400 | — | — |
| 2026-06-01 | $12.80 | $12.80 | 706,700 | — | — |
| 2026-05-29 | $12.12 | $12.12 | 430,300 | — | — |
| 2026-05-28 | $12.10 | $12.10 | 580,200 | — | — |
| 2026-05-27 | $11.63 | $11.63 | 572,800 | — | — |
| 2026-05-26 | $11.72 | $11.72 | 796,000 | — | — |
| 2026-05-22 | $11.82 | $11.82 | 1,128,200 | — | — |
| 2026-05-21 | $10.61 | $10.61 | 841,500 | — | — |
| 2026-05-20 | $10.11 | $10.11 | 660,100 | — | — |
| 2026-05-19 | $9.42 | $9.42 | 584,100 | — | — |
| 2026-05-18 | $9.40 | $9.40 | 964,700 | — | — |
| 2026-05-15 | $9.46 | $9.46 | 906,300 | — | — |
| 2026-05-14 | $9.20 | $9.20 | 611,300 | — | — |
| 2026-05-13 | $9.63 | $9.63 | 757,500 | — | — |
| 2026-05-12 | $9.82 | $9.82 | 496,500 | — | — |
| 2026-05-11 | $9.85 | $9.85 | 701,400 | — | — |
| 2026-05-08 | $9.65 | $9.65 | 755,400 | — | — |
| 2026-05-07 | $10.50 | $10.50 | 459,600 | — | — |
| 2026-05-06 | $10.57 | $10.57 | 1,038,400 | — | — |
| 2026-05-05 | $10.01 | $10.01 | 319,600 | — | — |
| 2026-05-04 | $10.22 | $10.22 | 443,400 | — | — |
| 2026-05-01 | $10.29 | $10.29 | 466,700 | — | — |
| 2026-04-30 | $10.20 | $10.20 | 680,700 | — | — |
| 2026-04-29 | $9.90 | $9.90 | 1,026,000 | — | — |
| 2026-04-28 | $10.08 | $10.08 | 1,097,700 | — | — |
| 2026-04-27 | $10.65 | $10.65 | 605,900 | — | — |
| 2026-04-24 | $11.17 | $11.17 | 799,900 | — | — |
| 2026-04-23 | $11.43 | $11.43 | 1,279,100 | — | — |
| 2026-04-22 | $12.20 | $12.20 | 2,314,000 | — | — |
| 2026-04-21 | $12.27 | $12.27 | 991,800 | — | — |
| 2026-04-20 | $12.91 | $12.91 | 1,359,000 | — | — |
| 2026-04-17 | $12.98 | $12.98 | 1,583,700 | — | — |
| 2026-04-16 | $12.18 | $12.18 | 1,601,500 | — | — |
| 2026-04-15 | $13.02 | $13.02 | 2,237,900 | — | — |
| 2026-04-14 | $11.81 | $11.81 | 1,204,100 | — | — |
| 2026-04-13 | $10.63 | $10.63 | 1,208,900 | — | — |
| 2026-04-10 | $8.86 | $8.86 | 2,007,500 | — | — |
| 2026-04-09 | $9.63 | $9.63 | 830,700 | — | — |
| 2026-04-08 | $9.79 | $9.79 | 983,600 | — | — |
| 2026-04-07 | $9.73 | $9.73 | 632,200 | — | — |
| 2026-04-06 | $9.95 | $9.95 | 478,900 | — | — |
| 2026-04-02 | $9.93 | $9.93 | 612,100 | — | — |
| 2026-04-01 | $10.01 | $10.01 | 798,700 | — | — |
| 2026-03-31 | $10.02 | $10.02 | 2,039,000 | — | — |
| 2026-03-30 | $9.86 | $9.86 | 1,628,900 | — | — |
| 2026-03-27 | $10.76 | $10.76 | 812,700 | — | — |
| 2026-03-26 | $11.52 | $11.52 | 1,038,400 | — | — |
| 2026-03-25 | $11.31 | $11.31 | 723,800 | — | — |
| 2026-03-24 | $11.24 | $11.24 | 580,000 | — | — |
| 2026-03-23 | $11.02 | $11.02 | 759,200 | — | — |
| 2026-03-20 | $10.70 | $10.70 | 1,714,200 | — | — |
| 2026-03-19 | $10.80 | $10.80 | 1,198,400 | — | — |
| 2026-03-18 | $10.63 | $10.63 | 1,683,700 | — | — |
| 2026-03-17 | $10.64 | $10.64 | 914,600 | — | — |
| 2026-03-16 | $10.87 | $10.87 | 911,500 | — | — |
| 2026-03-13 | $10.39 | $10.39 | 894,100 | — | — |
| 2026-03-12 | $10.11 | $10.11 | 624,200 | — | — |
| 2026-03-11 | $10.87 | $10.87 | 675,200 | — | — |
| 2026-03-10 | $10.97 | $10.97 | 870,700 | — | — |
| 2026-03-09 | $10.87 | $10.87 | 1,606,200 | — | — |
| 2026-03-06 | $10.61 | $10.61 | 906,900 | — | — |
| 2026-03-05 | $11.11 | $11.11 | 1,880,200 | — | — |
| 2026-03-04 | $11.38 | $11.38 | 837,900 | — | — |
| 2026-03-03 | $11.57 | $11.57 | 1,609,000 | — | — |
| 2026-03-02 | $12.52 | $12.52 | 1,318,500 | — | — |
| 2026-02-27 | $12.63 | $12.63 | 684,600 | — | — |
| 2026-02-26 | $13.02 | $13.02 | 1,049,800 | — | — |
| 2026-02-25 | $12.89 | $12.89 | 1,247,800 | — | — |
| 2026-02-24 | $13.39 | $13.39 | 998,900 | — | — |
| 2026-02-23 | $13.76 | $13.76 | 607,500 | — | — |
| 2026-02-20 | $13.70 | $13.70 | 1,015,500 | — | — |
| 2026-02-19 | $13.46 | $13.46 | 886,100 | — | — |
| 2026-02-18 | $13.61 | $13.61 | 4,793,300 | — | — |
| 2026-02-17 | $13.97 | $13.97 | 1,477,800 | — | — |
| 2026-02-13 | $13.94 | $13.94 | 732,300 | — | — |
| 2026-02-12 | $13.55 | $13.55 | 544,000 | — | — |
| 2026-02-11 | $14.12 | $14.12 | 1,319,800 | — | — |
| 2026-02-10 | $14.78 | $14.78 | 1,091,200 | — | — |
| 2026-02-09 | $13.87 | $13.87 | 1,096,700 | — | — |
| 2026-02-06 | $13.08 | $13.08 | 1,293,200 | — | — |
| 2026-02-05 | $13.24 | $13.24 | 875,200 | — | — |
| 2026-02-04 | $14.09 | $14.09 | 1,464,600 | — | — |
| 2026-02-03 | $14.46 | $14.46 | 1,123,700 | — | — |
| 2026-02-02 | $13.70 | $13.70 | 1,204,100 | — | — |
| 2026-01-30 | $13.83 | $13.83 | 1,399,500 | — | — |
| 2026-01-29 | $14.79 | $14.79 | 617,100 | — | — |
| 2026-01-28 | $14.78 | $14.78 | 749,300 | — | — |
| 2026-01-27 | $14.93 | $14.93 | 1,093,700 | — | — |
| 2026-01-26 | $15.46 | $15.46 | 599,800 | — | — |
| 2026-01-23 | $15.96 | $15.96 | 646,800 | — | — |
| 2026-01-22 | $16.50 | $16.50 | 934,700 | — | — |
| 2026-01-21 | $16.47 | $16.47 | 1,749,900 | — | — |
| 2026-01-20 | $18.43 | $18.43 | 1,287,400 | — | — |
| 2026-01-16 | $18.50 | $18.50 | 1,397,000 | — | — |
| 2026-01-15 | $17.79 | $17.79 | 1,791,600 | — | — |
| 2026-01-14 | $16.99 | $16.99 | 1,453,500 | — | — |
| 2026-01-13 | $17.27 | $17.27 | 2,208,100 | — | — |
| 2026-01-12 | $17.65 | $17.65 | 2,929,700 | — | — |
| 2026-01-09 | $20.14 | $20.14 | 8,291,100 | — | — |
| 2026-01-08 | $31.99 | $31.99 | 750,600 | — | — |
| 2026-01-07 | $31.49 | $31.49 | 639,600 | — | — |
| 2026-01-06 | $31.40 | $31.40 | 851,500 | — | — |
| 2026-01-05 | $29.57 | $29.57 | 473,600 | — | — |
| 2026-01-02 | $29.25 | $29.25 | 781,500 | — | — |