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
- 2020-08-13 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $18.09 | 415,380 |
| 2026-09-03 | — | — | — | $17.77 | 207,620 |
| 2026-09-02 | — | — | — | $17.90 | 131,039 |
| 2026-09-01 | — | — | — | $17.55 | 199,192 |
| 2026-08-31 | — | — | — | $17.81 | 381,237 |
| 2026-08-28 | — | — | — | $18.70 | 654,396 |
| 2026-08-27 | $17.73 | $19.10 | 3,328,100 | $17.85 | 208,695 |
| 2026-08-26 | $17.87 | $19.25 | 4,882,800 | $18.25 | 303,921 |
| 2026-08-25 | $18.01 | $19.40 | 4,674,600 | $17.62 | 434,372 |
| 2026-08-24 | $17.71 | $19.08 | 7,723,600 | $18.22 | 454,807 |
| 2026-08-21 | $17.75 | $19.12 | 7,994,100 | $17.97 | 490,089 |
| 2026-08-20 | $16.99 | $18.31 | 4,064,500 | $16.91 | 258,163 |
| 2026-08-19 | $17.38 | $18.73 | 3,954,600 | $17.24 | 283,441 |
| 2026-08-18 | $16.87 | $18.18 | 2,841,000 | $16.94 | 189,171 |
| 2026-08-17 | $16.85 | $18.16 | 2,040,500 | $16.89 | 107,073 |
| 2026-08-14 | $17.01 | $18.33 | 2,319,300 | $16.95 | 114,779 |
| 2026-08-13 | $16.96 | $18.27 | 2,829,800 | $17.03 | 204,248 |
| 2026-08-12 | $17.42 | $18.77 | 3,800,500 | $17.24 | 356,561 |
| 2026-08-11 | $16.96 | $18.27 | 2,170,300 | $17.06 | 152,249 |
| 2026-08-10 | $17.65 | $19.02 | 2,882,300 | $17.52 | 239,062 |
| 2026-08-07 | $17.04 | $18.36 | 1,980,300 | $17.08 | 132,218 |
| 2026-08-06 | $16.92 | $18.23 | 1,605,700 | $16.74 | 143,062 |
| 2026-08-05 | $16.89 | $18.20 | 2,181,600 | $17.01 | 176,474 |
| 2026-08-04 | $17.14 | $18.47 | 1,997,500 | $17.06 | 168,028 |
| 2026-08-03 | $17.29 | $18.63 | 2,191,600 | $17.13 | 186,638 |
| 2026-07-31 | $16.95 | $18.26 | 2,190,300 | $16.75 | 228,563 |
| 2026-07-30 | $16.99 | $18.31 | 3,265,800 | $16.84 | 187,428 |
| 2026-07-29 | $16.67 | $17.96 | 2,364,500 | $16.62 | 212,173 |
| 2026-07-28 | $16.65 | $17.94 | 3,317,100 | $16.36 | 256,263 |
| 2026-07-27 | $16.39 | $17.66 | 3,023,500 | $16.11 | 297,252 |
| 2026-07-24 | $15.89 | $17.12 | 5,518,500 | $15.91 | 539,306 |
| 2026-07-23 | $16.08 | $17.33 | 4,594,500 | $16.33 | 390,724 |
| 2026-07-22 | $16.06 | $17.30 | 3,095,600 | $16.36 | 276,403 |
| 2026-07-21 | $16.57 | $17.85 | 3,177,200 | $16.83 | 396,909 |
| 2026-07-20 | $16.97 | $18.28 | 3,780,200 | $16.98 | 373,651 |
| 2026-07-17 | $17.40 | $18.75 | 3,463,400 | — | — |
| 2026-07-16 | $17.46 | $18.81 | 4,425,100 | — | — |
| 2026-07-15 | $17.03 | $18.35 | 5,894,900 | — | — |
| 2026-07-14 | $16.10 | $17.35 | 3,057,700 | — | — |
| 2026-07-13 | $16.07 | $17.31 | 3,685,100 | — | — |
| 2026-07-10 | $15.57 | $16.78 | 2,434,800 | — | — |
| 2026-07-09 | $15.25 | $16.43 | 3,980,800 | — | — |
| 2026-07-08 | $15.24 | $16.42 | 4,108,600 | — | — |
| 2026-07-07 | $14.86 | $16.01 | 3,291,000 | — | — |
| 2026-07-06 | $15.02 | $16.18 | 3,650,400 | — | — |
| 2026-07-02 | $15.09 | $16.26 | 3,399,500 | — | — |
| 2026-07-01 | $15.05 | $16.22 | 4,952,700 | — | — |
| 2026-06-30 | $14.53 | $15.66 | 2,419,500 | — | — |
| 2026-06-29 | $14.55 | $15.68 | 3,206,400 | — | — |
| 2026-06-26 | $14.26 | $15.36 | 6,012,900 | — | — |
| 2026-06-25 | $14.30 | $15.41 | 3,353,900 | — | — |
| 2026-06-24 | $14.80 | $15.95 | 5,928,400 | — | — |
| 2026-06-23 | $14.91 | $16.06 | 3,157,000 | — | — |
| 2026-06-22 | $15.00 | $16.16 | 4,328,300 | — | — |
| 2026-06-18 | $14.91 | $16.06 | 5,089,200 | — | — |
| 2026-06-17 | $15.52 | $16.72 | 4,368,800 | — | — |
| 2026-06-16 | $16.12 | $17.37 | 3,698,900 | — | — |
| 2026-06-15 | $16.57 | $17.85 | 3,475,600 | — | — |
| 2026-06-12 | $16.89 | $18.20 | 3,648,400 | — | — |
| 2026-06-11 | $16.40 | $17.67 | 2,929,600 | — | — |
| 2026-06-10 | $16.00 | $17.24 | 4,637,100 | — | — |
| 2026-06-09 | $15.97 | $17.21 | 5,343,500 | — | — |
| 2026-06-08 | $16.16 | $17.41 | 6,205,500 | — | — |
| 2026-06-05 | $16.08 | $17.33 | 5,556,900 | — | — |
| 2026-06-04 | $16.62 | $17.91 | 5,879,300 | — | — |
| 2026-06-03 | $16.91 | $18.22 | 6,038,000 | — | — |
| 2026-06-02 | $17.23 | $18.56 | 4,554,700 | — | — |
| 2026-06-01 | $17.18 | $18.51 | 4,545,800 | — | — |
| 2026-05-29 | $16.60 | $17.89 | 3,200,100 | — | — |
| 2026-05-28 | $16.36 | $17.63 | 3,996,400 | — | — |
| 2026-05-27 | $16.62 | $17.91 | 4,460,700 | — | — |
| 2026-05-26 | $16.50 | $17.78 | 7,543,200 | — | — |
| 2026-05-22 | $16.40 | $17.67 | 9,270,100 | — | — |
| 2026-05-21 | $16.89 | $18.20 | 8,687,400 | — | — |
| 2026-05-20 | $18.07 | $19.47 | 8,204,000 | — | — |
| 2026-05-19 | $18.72 | $20.17 | 9,068,200 | — | — |
| 2026-05-18 | $17.80 | $19.18 | 5,129,700 | — | — |
| 2026-05-15 | $18.17 | $19.58 | 5,722,800 | — | — |
| 2026-05-14 | $18.86 | $20.32 | 2,866,700 | — | — |
| 2026-05-13 | $19.59 | $21.11 | 7,584,800 | — | — |
| 2026-05-12 | $18.52 | $19.95 | 3,680,300 | — | — |
| 2026-05-11 | $19.19 | $20.68 | 4,949,700 | — | — |
| 2026-05-08 | $18.87 | $20.33 | 5,928,300 | — | — |
| 2026-05-07 | $18.41 | $19.84 | 3,338,100 | — | — |
| 2026-05-06 | $18.79 | $20.25 | 6,934,200 | — | — |
| 2026-05-05 | $18.13 | $19.53 | 5,959,900 | — | — |
| 2026-05-04 | $17.46 | $18.81 | 4,174,000 | — | — |
| 2026-05-01 | $17.06 | $18.38 | 2,682,900 | — | — |
| 2026-04-30 | $17.13 | $18.46 | 6,782,400 | — | — |
| 2026-04-29 | $16.00 | $17.24 | 6,632,200 | — | — |
| 2026-04-28 | $15.79 | $17.01 | 3,845,000 | — | — |
| 2026-04-27 | $16.03 | $17.27 | 3,904,700 | — | — |
| 2026-04-24 | $16.18 | $17.43 | 2,918,900 | — | — |
| 2026-04-23 | $15.80 | $17.02 | 4,854,200 | — | — |
| 2026-04-22 | $15.99 | $17.23 | 4,508,000 | — | — |
| 2026-04-21 | $16.14 | $17.39 | 2,719,700 | — | — |
| 2026-04-20 | $16.44 | $17.71 | 2,540,700 | — | — |
| 2026-04-17 | $16.24 | $17.50 | 3,961,600 | — | — |
| 2026-04-16 | $16.16 | $17.41 | 3,163,900 | — | — |
| 2026-04-15 | $16.24 | $17.50 | 3,387,700 | — | — |