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
- 2021-06-11 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 | — | — | — | $17.17 | 287,861 |
| 2026-09-03 | — | — | — | $17.26 | 288,485 |
| 2026-09-02 | — | — | — | $17.51 | 392,459 |
| 2026-09-01 | — | — | — | $17.35 | 494,204 |
| 2026-08-31 | — | — | — | $17.70 | 417,044 |
| 2026-08-28 | — | — | — | $18.22 | 456,562 |
| 2026-08-27 | $18.00 | $18.33 | 11,941,700 | $18.46 | 882,791 |
| 2026-08-26 | $18.84 | $19.19 | 25,676,200 | $16.70 | 3,015,518 |
| 2026-08-25 | $16.29 | $16.59 | 14,347,800 | $15.21 | 940,282 |
| 2026-08-24 | $15.44 | $15.72 | 5,020,200 | $15.94 | 414,050 |
| 2026-08-21 | $15.95 | $16.24 | 4,753,300 | $15.82 | 534,185 |
| 2026-08-20 | $15.78 | $16.07 | 5,859,700 | $15.87 | 512,697 |
| 2026-08-19 | $16.08 | $16.38 | 6,520,400 | $15.79 | 457,250 |
| 2026-08-18 | $15.80 | $16.09 | 5,584,600 | $15.73 | 477,356 |
| 2026-08-17 | $15.55 | $15.84 | 3,376,700 | $15.66 | 287,403 |
| 2026-08-14 | $15.51 | $15.80 | 5,238,000 | $15.46 | 546,402 |
| 2026-08-13 | $15.42 | $15.70 | 5,552,400 | $16.05 | 535,304 |
| 2026-08-12 | $16.09 | $16.39 | 3,698,800 | $16.54 | 435,387 |
| 2026-08-11 | $16.75 | $17.06 | 3,889,200 | $16.87 | 301,434 |
| 2026-08-10 | $17.46 | $17.78 | 4,416,200 | $16.45 | 398,110 |
| 2026-08-07 | $16.47 | $16.77 | 1,762,700 | $16.13 | 184,508 |
| 2026-08-06 | $16.09 | $16.39 | 2,871,200 | $16.06 | 205,875 |
| 2026-08-05 | $16.19 | $16.49 | 2,032,300 | $16.38 | 161,871 |
| 2026-08-04 | $16.45 | $16.75 | 1,814,100 | $16.44 | 167,551 |
| 2026-08-03 | $16.46 | $16.76 | 2,177,000 | $16.50 | 216,508 |
| 2026-07-31 | $16.28 | $16.58 | 3,786,500 | $16.19 | 365,878 |
| 2026-07-30 | $16.40 | $16.70 | 2,398,600 | $16.25 | 238,876 |
| 2026-07-29 | $16.10 | $16.40 | 3,166,400 | $16.14 | 302,570 |
| 2026-07-28 | $15.82 | $16.11 | 5,672,900 | $15.62 | 550,839 |
| 2026-07-27 | $15.73 | $16.02 | 5,030,600 | $15.69 | 488,129 |
| 2026-07-24 | $15.42 | $15.70 | 1,943,900 | $15.40 | 177,764 |
| 2026-07-23 | $15.25 | $15.53 | 2,914,600 | $15.29 | 181,983 |
| 2026-07-22 | $15.40 | $15.68 | 2,543,500 | $15.76 | 276,310 |
| 2026-07-21 | $15.78 | $16.07 | 3,388,600 | $15.80 | 245,635 |
| 2026-07-20 | $15.59 | $15.88 | 3,027,500 | $15.12 | 289,602 |
| 2026-07-17 | $14.91 | $15.18 | 2,319,800 | — | — |
| 2026-07-16 | $15.15 | $15.43 | 2,848,600 | — | — |
| 2026-07-15 | $14.90 | $15.17 | 3,698,800 | — | — |
| 2026-07-14 | $14.23 | $14.49 | 2,268,800 | — | — |
| 2026-07-13 | $14.28 | $14.54 | 2,082,000 | — | — |
| 2026-07-10 | $13.76 | $14.01 | 1,763,500 | — | — |
| 2026-07-09 | $14.26 | $14.52 | 3,719,300 | — | — |
| 2026-07-08 | $14.29 | $14.55 | 3,431,500 | — | — |
| 2026-07-07 | $14.02 | $14.28 | 4,366,700 | — | — |
| 2026-07-06 | $13.67 | $13.92 | 3,859,700 | — | — |
| 2026-07-02 | $13.00 | $13.24 | 2,268,300 | — | — |
| 2026-07-01 | $13.48 | $13.73 | 2,652,700 | — | — |
| 2026-06-30 | $12.87 | $13.11 | 2,989,700 | — | — |
| 2026-06-29 | $12.97 | $13.21 | 3,188,800 | — | — |
| 2026-06-26 | $13.29 | $13.53 | 5,197,900 | — | — |
| 2026-06-25 | $12.65 | $12.88 | 6,240,500 | — | — |
| 2026-06-24 | $13.14 | $13.38 | 2,626,900 | — | — |
| 2026-06-23 | $13.14 | $13.38 | 4,202,800 | — | — |
| 2026-06-22 | $13.58 | $13.83 | 2,508,100 | — | — |
| 2026-06-18 | $13.70 | $13.95 | 6,862,400 | — | — |
| 2026-06-17 | $13.47 | $13.72 | 3,508,300 | — | — |
| 2026-06-16 | $13.20 | $13.44 | 4,223,700 | — | — |
| 2026-06-15 | $14.20 | $14.46 | 3,256,800 | — | — |
| 2026-06-12 | $13.70 | $13.95 | 2,684,400 | — | — |
| 2026-06-11 | $13.73 | $13.98 | 5,110,700 | — | — |
| 2026-06-10 | $13.24 | $13.48 | 2,229,500 | — | — |
| 2026-06-09 | $13.48 | $13.73 | 3,381,800 | — | — |
| 2026-06-08 | $13.63 | $13.88 | 3,165,900 | — | — |
| 2026-06-05 | $14.03 | $14.29 | 5,273,100 | — | — |
| 2026-06-04 | $14.24 | $14.50 | 3,594,300 | — | — |
| 2026-06-03 | $14.10 | $14.36 | 4,153,000 | — | — |
| 2026-06-02 | $14.66 | $14.93 | 5,014,100 | — | — |
| 2026-06-01 | $14.04 | $14.30 | 2,419,400 | — | — |
| 2026-05-29 | $13.57 | $13.82 | 5,203,500 | — | — |
| 2026-05-28 | $13.47 | $13.72 | 3,863,100 | — | — |
| 2026-05-27 | $13.34 | $13.59 | 5,129,100 | — | — |
| 2026-05-26 | $13.31 | $13.55 | 4,017,800 | — | — |
| 2026-05-22 | $13.75 | $14.00 | 6,404,100 | — | — |
| 2026-05-21 | $13.80 | $14.05 | 5,768,700 | — | — |
| 2026-05-20 | $14.07 | $14.33 | 4,705,300 | — | — |
| 2026-05-19 | $14.11 | $14.37 | 3,713,600 | — | — |
| 2026-05-18 | $14.16 | $14.42 | 4,038,100 | — | — |
| 2026-05-15 | $14.07 | $14.33 | 5,276,900 | — | — |
| 2026-05-14 | $14.34 | $14.60 | 4,770,800 | — | — |
| 2026-05-13 | $14.74 | $15.01 | 4,815,000 | — | — |
| 2026-05-12 | $14.20 | $14.46 | 3,192,700 | — | — |
| 2026-05-11 | $14.31 | $14.57 | 2,550,600 | — | — |
| 2026-05-08 | $14.02 | $14.28 | 4,223,500 | — | — |
| 2026-05-07 | $14.24 | $14.50 | 5,566,300 | — | — |
| 2026-05-06 | $14.37 | $14.63 | 3,230,500 | — | — |
| 2026-05-05 | $13.84 | $14.09 | 1,936,500 | — | — |
| 2026-05-04 | $13.78 | $14.03 | 2,085,600 | — | — |
| 2026-05-01 | $13.65 | $13.90 | 2,013,400 | — | — |
| 2026-04-30 | $13.52 | $13.77 | 3,833,800 | — | — |
| 2026-04-29 | $13.55 | $13.80 | 3,208,500 | — | — |
| 2026-04-28 | $13.71 | $13.96 | 2,481,800 | — | — |
| 2026-04-27 | $13.64 | $13.89 | 3,463,300 | — | — |
| 2026-04-24 | $13.62 | $13.87 | 2,373,900 | — | — |
| 2026-04-23 | $13.33 | $13.58 | 4,726,600 | — | — |
| 2026-04-22 | $13.65 | $13.90 | 4,963,300 | — | — |
| 2026-04-21 | $13.82 | $14.07 | 6,867,100 | — | — |
| 2026-04-20 | $14.09 | $14.35 | 4,071,600 | — | — |
| 2026-04-17 | $14.21 | $14.47 | 4,054,000 | — | — |
| 2026-04-16 | $14.35 | $14.61 | 3,591,700 | — | — |
| 2026-04-15 | $14.23 | $14.49 | 4,929,200 | — | — |
| 2026-04-14 | $13.50 | $13.75 | 3,090,900 | — | — |
| 2026-04-13 | $13.17 | $13.41 | 2,653,800 | — | — |
| 2026-04-10 | $13.05 | $13.29 | 2,195,000 | — | — |
| 2026-04-09 | $13.13 | $13.37 | 2,865,100 | — | — |
| 2026-04-08 | $13.49 | $13.74 | 2,657,400 | — | — |
| 2026-04-07 | $13.16 | $13.40 | 4,691,900 | — | — |
| 2026-04-06 | $13.50 | $13.75 | 1,793,500 | — | — |
| 2026-04-02 | $13.52 | $13.77 | 2,570,100 | — | — |
| 2026-04-01 | $13.48 | $13.73 | 3,794,200 | — | — |
| 2026-03-31 | $13.39 | $13.64 | 6,492,700 | — | — |
| 2026-03-30 | $13.34 | $13.59 | 4,743,800 | — | — |
| 2026-03-27 | $13.13 | $13.37 | 6,716,000 | — | — |
| 2026-03-26 | $13.55 | $13.80 | 4,514,100 | — | — |
| 2026-03-25 | $13.36 | $13.61 | 5,057,200 | — | — |
| 2026-03-24 | $13.26 | $13.50 | 7,651,500 | — | — |
| 2026-03-23 | $13.35 | $13.60 | 4,966,000 | — | — |
| 2026-03-20 | $13.63 | $13.88 | 9,812,600 | — | — |
| 2026-03-19 | $13.40 | $13.65 | 10,175,400 | — | — |
| 2026-03-18 | $13.69 | $13.94 | 6,372,800 | — | — |
| 2026-03-17 | $14.55 | $14.82 | 4,405,000 | — | — |
| 2026-03-16 | $14.35 | $14.61 | 3,892,800 | — | — |
| 2026-03-13 | $14.17 | $14.43 | 3,183,100 | — | — |
| 2026-03-12 | $14.13 | $14.39 | 4,588,900 | — | — |
| 2026-03-11 | $14.38 | $14.64 | 4,707,300 | — | — |
| 2026-03-10 | $15.03 | $15.31 | 5,635,400 | — | — |
| 2026-03-09 | $15.07 | $15.35 | 5,723,800 | — | — |
| 2026-03-06 | $15.14 | $15.42 | 5,084,600 | — | — |
| 2026-03-05 | $15.54 | $15.83 | 3,213,500 | — | — |
| 2026-03-04 | $15.87 | $16.16 | 4,878,800 | — | — |
| 2026-03-03 | $15.91 | $16.20 | 3,356,100 | — | — |
| 2026-03-02 | $16.18 | $16.48 | 3,221,400 | — | — |
| 2026-02-27 | $16.08 | $16.38 | 3,761,200 | — | — |
| 2026-02-26 | $16.32 | $16.62 | 3,487,800 | — | — |
| 2026-02-25 | $16.24 | $16.54 | 3,867,700 | — | — |
| 2026-02-24 | $16.35 | $16.65 | 5,554,300 | — | — |
| 2026-02-23 | $16.30 | $16.60 | 4,269,400 | — | — |
| 2026-02-20 | $17.48 | $17.80 | 2,091,900 | — | — |
| 2026-02-19 | $17.21 | $17.53 | 1,329,800 | — | — |
| 2026-02-18 | $17.37 | $17.69 | 1,793,000 | — | — |
| 2026-02-17 | $17.30 | $17.62 | 3,115,200 | — | — |
| 2026-02-13 | $17.32 | $17.64 | 2,519,100 | — | — |
| 2026-02-12 | $17.62 | $17.94 | 6,167,500 | — | — |
| 2026-02-11 | $18.34 | $18.68 | 2,623,300 | — | — |
| 2026-02-10 | $18.70 | $19.04 | 2,661,600 | — | — |
| 2026-02-09 | $18.15 | $18.48 | 2,788,500 | — | — |
| 2026-02-06 | $17.92 | $18.25 | 3,013,900 | — | — |
| 2026-02-05 | $17.49 | $17.81 | 3,816,800 | — | — |
| 2026-02-04 | $17.51 | $17.83 | 6,122,800 | — | — |
| 2026-02-03 | $18.20 | $18.53 | 5,041,700 | — | — |
| 2026-02-02 | $18.80 | $19.15 | 2,898,900 | — | — |
| 2026-01-30 | $18.52 | $18.86 | 3,327,300 | — | — |
| 2026-01-29 | $18.90 | $19.25 | 3,735,600 | — | — |
| 2026-01-28 | $18.83 | $19.18 | 2,567,600 | — | — |
| 2026-01-27 | $19.28 | $19.63 | 3,053,100 | — | — |
| 2026-01-26 | $19.00 | $19.35 | 2,865,800 | — | — |
| 2026-01-23 | $19.26 | $19.61 | 2,737,900 | — | — |
| 2026-01-22 | $19.05 | $19.40 | 4,684,900 | — | — |
| 2026-01-21 | $18.95 | $19.30 | 3,311,000 | — | — |
| 2026-01-20 | $19.02 | $19.37 | 4,596,500 | — | — |
| 2026-01-16 | $19.27 | $19.62 | 4,966,100 | — | — |
| 2026-01-15 | $19.20 | $19.55 | 2,321,900 | — | — |
| 2026-01-14 | $19.59 | $19.95 | 4,113,700 | — | — |
| 2026-01-13 | $19.12 | $19.47 | 3,024,700 | — | — |
| 2026-01-12 | $19.25 | $19.60 | 3,992,400 | — | — |
| 2026-01-09 | $19.21 | $19.56 | 4,310,400 | — | — |
| 2026-01-08 | $19.69 | $20.05 | 4,331,700 | — | — |
| 2026-01-07 | $19.93 | $20.30 | 4,147,400 | — | — |
| 2026-01-06 | $19.95 | $20.32 | 6,269,600 | — | — |
| 2026-01-05 | $21.33 | $21.72 | 2,428,300 | — | — |
| 2026-01-02 | $20.91 | $21.29 | 2,966,700 | — | — |