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
- 2014-01-17 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 | — | — | — | $20.13 | 2,414 |
| 2026-09-03 | — | — | — | $19.14 | 5,015 |
| 2026-09-02 | — | — | — | $18.13 | 2,225 |
| 2026-09-01 | — | — | — | $17.96 | 4,186 |
| 2026-08-31 | — | — | — | $19.37 | 3,811 |
| 2026-08-28 | — | — | — | $21.34 | 3,445 |
| 2026-08-27 | $20.74 | $20.74 | 258,200 | $22.36 | 5,458 |
| 2026-08-26 | $21.15 | $21.15 | 121,000 | $21.65 | 2,791 |
| 2026-08-25 | $21.44 | $21.44 | 224,100 | $23.17 | 2,130 |
| 2026-08-24 | $22.57 | $22.57 | 122,700 | $24.21 | 2,736 |
| 2026-08-21 | $23.84 | $23.84 | 133,400 | $24.02 | 2,276 |
| 2026-08-20 | $24.10 | $24.10 | 205,100 | $23.83 | 8,588 |
| 2026-08-19 | $23.70 | $23.70 | 235,600 | $22.48 | 7,182 |
| 2026-08-18 | $23.53 | $23.53 | 161,600 | $21.82 | 5,895 |
| 2026-08-17 | $22.19 | $22.19 | 107,400 | $21.07 | 2,061 |
| 2026-08-14 | $20.93 | $20.93 | 99,800 | $21.13 | 4,794 |
| 2026-08-13 | $20.62 | $20.62 | 120,600 | $21.33 | 2,281 |
| 2026-08-12 | $20.79 | $20.79 | 135,800 | $20.50 | 1,442 |
| 2026-08-11 | $19.27 | $19.27 | 171,700 | $20.35 | 8,356 |
| 2026-08-10 | $19.39 | $19.39 | 361,200 | $21.01 | 7,345 |
| 2026-08-07 | $20.93 | $20.93 | 124,300 | $21.79 | 3,667 |
| 2026-08-06 | $20.25 | $20.25 | 161,600 | $23.31 | 3,074 |
| 2026-08-05 | $23.37 | $23.37 | 103,400 | $24.26 | 3,735 |
| 2026-08-04 | $24.45 | $24.45 | 248,200 | $24.09 | 7,728 |
| 2026-08-03 | $23.93 | $23.93 | 124,000 | $22.05 | 4,307 |
| 2026-07-31 | $22.03 | $22.03 | 113,900 | $21.57 | 2,214 |
| 2026-07-30 | $21.06 | $21.06 | 124,800 | $19.06 | 3,177 |
| 2026-07-29 | $18.52 | $18.52 | 134,500 | $19.87 | 3,730 |
| 2026-07-28 | $20.23 | $20.23 | 301,500 | $19.85 | 9,058 |
| 2026-07-27 | $20.26 | $20.26 | 242,800 | $22.05 | 6,783 |
| 2026-07-24 | $21.50 | $21.50 | 176,700 | $22.51 | 3,879 |
| 2026-07-23 | $22.57 | $22.57 | 308,300 | $26.19 | 5,037 |
| 2026-07-22 | $25.54 | $25.54 | 170,200 | $24.49 | 4,547 |
| 2026-07-21 | $25.38 | $25.38 | 463,200 | $28.09 | 10,461 |
| 2026-07-20 | $28.89 | $28.89 | 306,900 | $26.30 | 3,754 |
| 2026-07-17 | $26.43 | $26.43 | 365,700 | — | — |
| 2026-07-16 | $25.71 | $25.71 | 708,000 | — | — |
| 2026-07-15 | $29.63 | $29.63 | 878,300 | — | — |
| 2026-07-14 | $23.01 | $23.01 | 331,800 | — | — |
| 2026-07-13 | $19.72 | $19.72 | 104,900 | — | — |
| 2026-07-10 | $20.90 | $20.90 | 164,900 | — | — |
| 2026-07-09 | $20.34 | $20.34 | 313,300 | — | — |
| 2026-07-08 | $18.02 | $18.02 | 231,200 | — | — |
| 2026-07-07 | $17.52 | $17.52 | 501,400 | — | — |
| 2026-07-06 | $18.25 | $18.25 | 414,600 | — | — |
| 2026-07-02 | $16.49 | $16.49 | 670,200 | — | — |
| 2026-07-01 | $17.64 | $17.64 | 807,700 | — | — |
| 2026-06-30 | $22.22 | $22.22 | 220,800 | — | — |
| 2026-06-29 | $22.86 | $22.86 | 150,700 | — | — |
| 2026-06-26 | $22.23 | $22.23 | 314,400 | — | — |
| 2026-06-25 | $22.51 | $22.51 | 479,000 | — | — |
| 2026-06-24 | $22.13 | $22.13 | 386,600 | — | — |
| 2026-06-23 | $25.82 | $25.82 | 376,400 | — | — |
| 2026-06-22 | $25.67 | $25.67 | 763,100 | — | — |
| 2026-06-18 | $23.33 | $23.33 | 551,600 | — | — |
| 2026-06-17 | $20.61 | $20.61 | 352,800 | — | — |
| 2026-06-16 | $19.13 | $19.13 | 298,300 | — | — |
| 2026-06-15 | $19.15 | $19.15 | 229,700 | — | — |
| 2026-06-12 | $18.36 | $18.36 | 264,100 | — | — |
| 2026-06-11 | $17.41 | $17.41 | 402,100 | — | — |
| 2026-06-10 | $17.24 | $17.24 | 402,400 | — | — |
| 2026-06-09 | $18.79 | $18.79 | 554,200 | — | — |
| 2026-06-08 | $18.89 | $18.89 | 238,600 | — | — |
| 2026-06-05 | $19.03 | $19.03 | 630,800 | — | — |
| 2026-06-04 | $23.36 | $23.36 | 615,700 | — | — |
| 2026-06-03 | $19.04 | $19.04 | 329,700 | — | — |
| 2026-06-02 | $19.14 | $19.14 | 379,300 | — | — |
| 2026-06-01 | $16.97 | $16.97 | 261,500 | — | — |
| 2026-05-29 | $18.36 | $18.36 | 177,600 | — | — |
| 2026-05-28 | $18.29 | $18.29 | 1,317,300 | — | — |
| 2026-05-27 | $14.84 | $14.84 | 203,300 | — | — |
| 2026-05-26 | $15.16 | $15.16 | 162,100 | — | — |
| 2026-05-22 | $15.49 | $15.48 | 180,700 | — | — |
| 2026-05-21 | $15.90 | $15.90 | 415,900 | — | — |
| 2026-05-20 | $15.77 | $15.77 | 143,800 | — | — |
| 2026-05-19 | $15.58 | $15.58 | 123,400 | — | — |
| 2026-05-18 | $15.83 | $15.83 | 314,800 | — | — |
| 2026-05-15 | $17.20 | $17.20 | 333,900 | — | — |
| 2026-05-14 | $17.92 | $17.92 | 619,300 | — | — |
| 2026-05-13 | $16.63 | $16.63 | 729,600 | — | — |
| 2026-05-12 | $14.28 | $14.28 | 263,900 | — | — |
| 2026-05-11 | $14.43 | $14.43 | 532,700 | — | — |
| 2026-05-08 | $15.57 | $15.57 | 371,200 | — | — |
| 2026-05-07 | $15.00 | $15.00 | 562,700 | — | — |
| 2026-05-06 | $13.66 | $13.66 | 630,700 | — | — |
| 2026-05-05 | $13.22 | $13.22 | 506,300 | — | — |
| 2026-05-04 | $11.80 | $11.80 | 100,600 | — | — |
| 2026-05-01 | $11.79 | $11.79 | 47,600 | — | — |
| 2026-04-30 | $12.01 | $12.01 | 45,000 | — | — |
| 2026-04-29 | $11.44 | $11.44 | 26,400 | — | — |
| 2026-04-28 | $11.21 | $11.21 | 46,000 | — | — |
| 2026-04-27 | $11.37 | $11.37 | 23,400 | — | — |
| 2026-04-24 | $10.99 | $10.99 | 24,200 | — | — |
| 2026-04-23 | $10.83 | $10.83 | 42,300 | — | — |
| 2026-04-22 | $11.38 | $11.38 | 44,500 | — | — |
| 2026-04-21 | $11.12 | $11.12 | 33,100 | — | — |
| 2026-04-20 | $11.38 | $11.38 | 45,600 | — | — |
| 2026-04-17 | $10.81 | $10.81 | 56,600 | — | — |
| 2026-04-16 | $10.40 | $10.40 | 22,300 | — | — |
| 2026-04-15 | $10.26 | $10.26 | 30,300 | — | — |
| 2026-04-14 | $10.00 | $10.00 | 30,100 | — | — |
| 2026-04-13 | $9.63 | $9.63 | 27,700 | — | — |
| 2026-04-10 | $9.02 | $9.02 | 180,800 | — | — |
| 2026-04-09 | $8.02 | $8.02 | 93,500 | — | — |
| 2026-04-08 | $8.73 | $8.73 | 154,100 | — | — |
| 2026-04-07 | $9.06 | $9.06 | 45,300 | — | — |
| 2026-04-06 | $9.75 | $9.75 | 91,500 | — | — |
| 2026-04-02 | $9.40 | $9.40 | 217,900 | — | — |
| 2026-04-01 | $10.65 | $10.65 | 63,200 | — | — |
| 2026-03-31 | $10.65 | $10.65 | 19,500 | — | — |
| 2026-03-30 | $10.03 | $10.03 | 26,200 | — | — |
| 2026-03-27 | $10.15 | $10.15 | 44,800 | — | — |
| 2026-03-26 | $10.90 | $10.90 | 34,700 | — | — |
| 2026-03-25 | $10.98 | $10.98 | 17,500 | — | — |
| 2026-03-24 | $10.50 | $10.50 | 29,700 | — | — |
| 2026-03-23 | $10.60 | $10.60 | 50,300 | — | — |
| 2026-03-20 | $10.54 | $10.54 | 47,600 | — | — |
| 2026-03-19 | $10.40 | $10.40 | 29,400 | — | — |
| 2026-03-18 | $10.69 | $10.69 | 68,500 | — | — |
| 2026-03-17 | $10.78 | $10.78 | 42,100 | — | — |
| 2026-03-16 | $11.17 | $11.17 | 96,900 | — | — |
| 2026-03-13 | $11.56 | $11.56 | 70,500 | — | — |
| 2026-03-12 | $11.81 | $11.81 | 81,900 | — | — |
| 2026-03-11 | $12.71 | $12.71 | 273,600 | — | — |
| 2026-03-10 | $12.40 | $12.40 | 166,200 | — | — |
| 2026-03-09 | $12.00 | $12.00 | 136,700 | — | — |
| 2026-03-06 | $11.38 | $11.38 | 139,700 | — | — |
| 2026-03-05 | $10.73 | $10.73 | 131,800 | — | — |
| 2026-03-04 | $10.66 | $10.66 | 52,500 | — | — |
| 2026-03-03 | $10.00 | $10.00 | 48,600 | — | — |
| 2026-03-02 | $10.23 | $10.23 | 45,200 | — | — |
| 2026-02-27 | $10.14 | $10.14 | 54,500 | — | — |
| 2026-02-26 | $10.02 | $10.02 | 55,700 | — | — |
| 2026-02-25 | $9.64 | $9.64 | 73,800 | — | — |
| 2026-02-24 | $10.17 | $10.17 | 127,500 | — | — |
| 2026-02-23 | $10.64 | $10.64 | 105,900 | — | — |
| 2026-02-20 | $11.18 | $11.18 | 131,500 | — | — |
| 2026-02-19 | $12.30 | $12.30 | 133,400 | — | — |
| 2026-02-18 | $12.95 | $12.95 | 285,200 | — | — |
| 2026-02-17 | $11.16 | $11.16 | 234,000 | — | — |
| 2026-02-13 | $9.87 | $9.87 | 228,300 | — | — |
| 2026-02-12 | $9.20 | $9.20 | 105,800 | — | — |
| 2026-02-11 | $9.91 | $9.91 | 139,400 | — | — |
| 2026-02-10 | $9.84 | $9.84 | 215,500 | — | — |
| 2026-02-09 | $9.98 | $9.98 | 92,700 | — | — |
| 2026-02-06 | $10.41 | $10.41 | 286,500 | — | — |
| 2026-02-05 | $9.36 | $9.36 | 168,400 | — | — |
| 2026-02-04 | $9.53 | $9.53 | 310,100 | — | — |
| 2026-02-03 | $9.07 | $9.07 | 90,000 | — | — |
| 2026-02-02 | $9.37 | $9.37 | 231,600 | — | — |
| 2026-01-30 | $8.70 | $8.70 | 145,900 | — | — |
| 2026-01-29 | $8.39 | $8.39 | 127,800 | — | — |
| 2026-01-28 | $8.50 | $8.50 | 177,300 | — | — |
| 2026-01-27 | $8.26 | $8.26 | 148,900 | — | — |
| 2026-01-26 | $7.92 | $7.92 | 351,800 | — | — |
| 2026-01-23 | $8.71 | $8.71 | 196,400 | — | — |
| 2026-01-22 | $7.91 | $7.91 | 85,300 | — | — |
| 2026-01-21 | $7.85 | $7.85 | 415,500 | — | — |
| 2026-01-20 | $8.22 | $8.22 | 158,000 | — | — |
| 2026-01-16 | $8.86 | $8.86 | 258,900 | — | — |
| 2026-01-15 | $8.55 | $8.55 | 230,500 | — | — |
| 2026-01-14 | $8.10 | $8.10 | 87,400 | — | — |
| 2026-01-13 | $8.22 | $8.22 | 292,600 | — | — |
| 2026-01-12 | $8.78 | $8.78 | 282,400 | — | — |
| 2026-01-09 | $7.93 | $7.93 | 404,700 | — | — |
| 2026-01-08 | $8.19 | $8.19 | 355,900 | — | — |
| 2026-01-07 | $8.82 | $8.82 | 563,700 | — | — |
| 2026-01-06 | $9.53 | $9.53 | 977,600 | — | — |
| 2026-01-05 | $8.55 | $8.55 | 767,100 | — | — |
| 2026-01-02 | $7.84 | $7.84 | 1,227,200 | — | — |