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
- 2020-10-20 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 | — | — | — | $17.32 | 1,240,272 |
| 2026-09-03 | — | — | — | $15.07 | 2,066,677 |
| 2026-09-02 | — | — | — | $14.33 | 1,108,164 |
| 2026-09-01 | — | — | — | $14.90 | 837,442 |
| 2026-08-31 | — | — | — | $15.14 | 905,222 |
| 2026-08-28 | — | — | — | $16.22 | 1,552,098 |
| 2026-08-27 | $16.77 | $16.77 | 35,794,800 | $16.53 | 1,813,386 |
| 2026-08-26 | $16.02 | $16.02 | 24,944,600 | $16.01 | 1,039,565 |
| 2026-08-25 | $16.31 | $16.31 | 29,429,800 | $15.49 | 1,116,391 |
| 2026-08-24 | $15.36 | $15.36 | 33,539,000 | $15.50 | 1,601,059 |
| 2026-08-21 | $15.77 | $15.77 | 55,322,000 | $17.53 | 2,403,808 |
| 2026-08-20 | $17.21 | $17.21 | 36,042,000 | $16.16 | 1,998,884 |
| 2026-08-19 | $15.89 | $15.89 | 44,328,000 | $16.04 | 2,393,666 |
| 2026-08-18 | $16.09 | $16.09 | 53,429,100 | $17.58 | 3,374,624 |
| 2026-08-17 | $18.50 | $18.50 | 26,942,000 | $17.79 | 1,340,772 |
| 2026-08-14 | $17.86 | $17.86 | 38,127,000 | $16.44 | 2,104,908 |
| 2026-08-13 | $16.62 | $16.62 | 35,299,900 | $17.40 | 1,620,561 |
| 2026-08-12 | $17.87 | $17.87 | 34,008,000 | $18.58 | 2,190,716 |
| 2026-08-11 | $17.21 | $17.21 | 32,584,400 | $17.20 | 1,626,228 |
| 2026-08-10 | $16.33 | $16.33 | 33,634,300 | $17.46 | 2,407,460 |
| 2026-08-07 | $17.18 | $17.18 | 45,182,300 | $18.73 | 3,373,911 |
| 2026-08-06 | $18.21 | $18.21 | 31,003,300 | $18.02 | 2,305,396 |
| 2026-08-05 | $18.71 | $18.71 | 35,323,300 | $20.34 | 1,521,710 |
| 2026-08-04 | $20.38 | $20.38 | 61,484,700 | $20.23 | 2,334,599 |
| 2026-08-03 | $24.16 | $24.16 | 35,732,300 | $21.82 | 1,885,815 |
| 2026-07-31 | $22.32 | $22.32 | 27,799,000 | $24.18 | 1,424,904 |
| 2026-07-30 | $22.66 | $22.66 | 36,327,200 | $19.74 | 1,801,471 |
| 2026-07-29 | $17.69 | $17.69 | 39,794,600 | $20.63 | 2,340,996 |
| 2026-07-28 | $20.42 | $20.42 | 23,678,400 | $20.82 | 1,300,516 |
| 2026-07-27 | $21.65 | $21.65 | 24,720,300 | $23.85 | 1,290,458 |
| 2026-07-24 | $23.15 | $23.15 | 21,181,700 | $25.27 | 991,974 |
| 2026-07-23 | $25.82 | $25.82 | 31,634,000 | $24.17 | 1,613,953 |
| 2026-07-22 | $24.46 | $24.46 | 24,515,400 | $22.45 | 1,482,017 |
| 2026-07-21 | $22.89 | $22.89 | 47,445,800 | $21.02 | 3,310,145 |
| 2026-07-20 | $20.54 | $20.54 | 40,939,900 | $18.81 | 2,649,004 |
| 2026-07-17 | $17.56 | $17.56 | 22,952,200 | — | — |
| 2026-07-16 | $17.72 | $17.72 | 18,915,800 | — | — |
| 2026-07-15 | $19.87 | $19.87 | 21,655,300 | — | — |
| 2026-07-14 | $19.87 | $19.87 | 18,913,800 | — | — |
| 2026-07-13 | $20.08 | $20.08 | 18,836,900 | — | — |
| 2026-07-10 | $22.11 | $22.11 | 16,487,900 | — | — |
| 2026-07-09 | $23.26 | $23.26 | 29,106,500 | — | — |
| 2026-07-08 | $21.85 | $21.85 | 22,317,000 | — | — |
| 2026-07-07 | $20.47 | $20.47 | 24,783,100 | — | — |
| 2026-07-06 | $21.73 | $21.73 | 28,330,500 | — | — |
| 2026-07-02 | $20.04 | $20.04 | 31,074,900 | — | — |
| 2026-07-01 | $22.84 | $22.84 | 26,596,800 | — | — |
| 2026-06-30 | $24.50 | $24.50 | 16,524,100 | — | — |
| 2026-06-29 | $24.83 | $24.83 | 20,269,500 | — | — |
| 2026-06-26 | $25.94 | $25.94 | 44,844,700 | — | — |
| 2026-06-25 | $25.68 | $25.68 | 22,187,600 | — | — |
| 2026-06-24 | $26.22 | $26.22 | 22,885,700 | — | — |
| 2026-06-23 | $27.64 | $27.64 | 18,053,600 | — | — |
| 2026-06-22 | $28.14 | $28.14 | 18,875,900 | — | — |
| 2026-06-18 | $29.18 | $29.18 | 39,415,700 | — | — |
| 2026-06-17 | $26.35 | $26.35 | 23,494,000 | — | — |
| 2026-06-16 | $26.21 | $26.21 | 19,040,500 | — | — |
| 2026-06-15 | $26.03 | $26.03 | 23,514,500 | — | — |
| 2026-06-12 | $24.50 | $24.50 | 26,160,900 | — | — |
| 2026-06-11 | $22.63 | $22.63 | 22,258,200 | — | — |
| 2026-06-10 | $21.02 | $21.02 | 19,874,000 | — | — |
| 2026-06-09 | $23.04 | $23.04 | 23,981,700 | — | — |
| 2026-06-08 | $24.29 | $24.29 | 19,407,900 | — | — |
| 2026-06-05 | $22.45 | $22.45 | 25,866,900 | — | — |
| 2026-06-04 | $25.55 | $25.55 | 25,965,300 | — | — |
| 2026-06-03 | $26.24 | $26.24 | 37,902,600 | — | — |
| 2026-06-02 | $26.29 | $26.29 | 29,972,500 | — | — |
| 2026-06-01 | $24.01 | $24.01 | 23,373,900 | — | — |
| 2026-05-29 | $23.65 | $23.65 | 17,095,500 | — | — |
| 2026-05-28 | $24.59 | $24.59 | 19,156,700 | — | — |
| 2026-05-27 | $25.16 | $25.16 | 34,659,600 | — | — |
| 2026-05-26 | $23.02 | $23.02 | 25,430,800 | — | — |
| 2026-05-22 | $21.97 | $21.97 | 19,436,000 | — | — |
| 2026-05-21 | $21.52 | $21.52 | 26,727,300 | — | — |
| 2026-05-20 | $19.48 | $19.48 | 21,509,700 | — | — |
| 2026-05-19 | $18.80 | $18.80 | 19,398,500 | — | — |
| 2026-05-18 | $19.12 | $19.12 | 23,021,400 | — | — |
| 2026-05-15 | $20.33 | $20.33 | 24,257,000 | — | — |
| 2026-05-14 | $22.29 | $22.29 | 27,530,700 | — | — |
| 2026-05-13 | $21.24 | $21.24 | 30,507,900 | — | — |
| 2026-05-12 | $20.06 | $20.06 | 23,458,900 | — | — |
| 2026-05-11 | $20.28 | $20.28 | 28,416,100 | — | — |
| 2026-05-08 | $20.55 | $20.55 | 24,464,300 | — | — |
| 2026-05-07 | $20.68 | $20.68 | 25,929,800 | — | — |
| 2026-05-06 | $21.91 | $21.91 | 43,299,100 | — | — |
| 2026-05-05 | $22.10 | $22.10 | 63,658,800 | — | — |
| 2026-05-04 | $17.89 | $17.89 | 23,579,100 | — | — |
| 2026-05-01 | $17.04 | $17.04 | 17,324,100 | — | — |
| 2026-04-30 | $17.74 | $17.74 | 16,837,600 | — | — |
| 2026-04-29 | $16.92 | $16.92 | 15,941,500 | — | — |
| 2026-04-28 | $17.26 | $17.26 | 21,490,900 | — | — |
| 2026-04-27 | $18.16 | $18.16 | 21,513,000 | — | — |
| 2026-04-24 | $18.20 | $18.20 | 28,975,100 | — | — |
| 2026-04-23 | $18.69 | $18.69 | 27,568,900 | — | — |
| 2026-04-22 | $19.44 | $19.44 | 22,616,800 | — | — |
| 2026-04-21 | $18.04 | $18.04 | 25,547,700 | — | — |
| 2026-04-20 | $19.29 | $19.29 | 25,085,900 | — | — |
| 2026-04-17 | $19.37 | $19.37 | 35,433,700 | — | — |
| 2026-04-16 | $17.34 | $17.34 | 21,047,500 | — | — |
| 2026-04-15 | $18.00 | $18.00 | 22,117,300 | — | — |
| 2026-04-14 | $18.45 | $18.45 | 29,273,700 | — | — |
| 2026-04-13 | $17.76 | $17.76 | 25,083,100 | — | — |
| 2026-04-10 | $16.53 | $16.53 | 23,205,100 | — | — |
| 2026-04-09 | $16.36 | $16.36 | 30,843,900 | — | — |
| 2026-04-08 | $15.42 | $15.42 | 35,970,400 | — | — |
| 2026-04-07 | $14.01 | $14.01 | 25,749,600 | — | — |
| 2026-04-06 | $13.35 | $13.35 | 18,144,200 | — | — |
| 2026-04-02 | $12.82 | $12.82 | 18,962,700 | — | — |
| 2026-04-01 | $12.64 | $12.64 | 21,937,300 | — | — |
| 2026-03-31 | $12.87 | $12.87 | 26,824,700 | — | — |
| 2026-03-30 | $12.02 | $12.02 | 32,268,600 | — | — |
| 2026-03-27 | $13.75 | $13.75 | 19,249,100 | — | — |
| 2026-03-26 | $14.35 | $14.35 | 23,575,400 | — | — |
| 2026-03-25 | $15.88 | $15.88 | 40,675,400 | — | — |
| 2026-03-24 | $14.88 | $14.88 | 19,854,300 | — | — |
| 2026-03-23 | $14.89 | $14.89 | 23,942,100 | — | — |
| 2026-03-20 | $14.01 | $14.01 | 25,392,100 | — | — |
| 2026-03-19 | $14.64 | $14.64 | 18,881,600 | — | — |
| 2026-03-18 | $14.67 | $14.67 | 15,936,800 | — | — |
| 2026-03-17 | $15.09 | $15.09 | 14,615,300 | — | — |
| 2026-03-16 | $15.14 | $15.14 | 21,356,900 | — | — |
| 2026-03-13 | $14.08 | $14.08 | 37,028,500 | — | — |
| 2026-03-12 | $13.71 | $13.71 | 25,128,400 | — | — |
| 2026-03-11 | $14.11 | $14.11 | 26,921,800 | — | — |
| 2026-03-10 | $13.96 | $13.96 | 22,011,600 | — | — |
| 2026-03-09 | $14.31 | $14.31 | 24,012,900 | — | — |
| 2026-03-06 | $13.62 | $13.62 | 27,525,100 | — | — |
| 2026-03-05 | $15.15 | $15.15 | 24,119,800 | — | — |
| 2026-03-04 | $16.04 | $16.04 | 22,140,500 | — | — |
| 2026-03-03 | $14.71 | $14.71 | 26,493,500 | — | — |
| 2026-03-02 | $15.76 | $15.76 | 22,702,500 | — | — |
| 2026-02-27 | $15.60 | $15.60 | 22,915,300 | — | — |
| 2026-02-26 | $16.48 | $16.48 | 25,597,300 | — | — |
| 2026-02-25 | $16.61 | $16.61 | 30,538,800 | — | — |
| 2026-02-24 | $17.12 | $17.12 | 51,315,100 | — | — |
| 2026-02-23 | $15.22 | $15.22 | 23,312,600 | — | — |
| 2026-02-20 | $14.65 | $14.65 | 27,010,900 | — | — |
| 2026-02-19 | $15.80 | $15.80 | 21,476,000 | — | — |
| 2026-02-18 | $15.42 | $15.42 | 20,153,600 | — | — |
| 2026-02-17 | $15.64 | $15.64 | 30,552,300 | — | — |
| 2026-02-13 | $16.42 | $16.42 | 37,914,300 | — | — |
| 2026-02-12 | $16.10 | $16.10 | 34,841,800 | — | — |
| 2026-02-11 | $16.28 | $16.28 | 31,151,100 | — | — |
| 2026-02-10 | $17.10 | $17.10 | 40,514,000 | — | — |
| 2026-02-09 | $16.76 | $16.76 | 36,705,300 | — | — |
| 2026-02-06 | $14.73 | $14.73 | 31,185,300 | — | — |
| 2026-02-05 | $12.70 | $12.70 | 43,916,600 | — | — |
| 2026-02-04 | $14.25 | $14.25 | 53,285,300 | — | — |
| 2026-02-03 | $16.26 | $16.26 | 39,813,600 | — | — |
| 2026-02-02 | $15.81 | $15.81 | 24,288,600 | — | — |
| 2026-01-30 | $15.96 | $15.96 | 28,279,800 | — | — |
| 2026-01-29 | $17.70 | $17.70 | 33,488,400 | — | — |
| 2026-01-28 | $18.97 | $18.97 | 33,139,400 | — | — |
| 2026-01-27 | $18.75 | $18.75 | 39,892,400 | — | — |
| 2026-01-26 | $16.49 | $16.49 | 29,490,200 | — | — |
| 2026-01-23 | $17.57 | $17.57 | 41,658,800 | — | — |
| 2026-01-22 | $17.39 | $17.39 | 22,162,700 | — | — |
| 2026-01-21 | $17.72 | $17.72 | 46,175,100 | — | — |
| 2026-01-20 | $17.92 | $17.92 | 28,362,300 | — | — |
| 2026-01-16 | $18.80 | $18.80 | 45,615,100 | — | — |
| 2026-01-15 | $17.52 | $17.52 | 32,049,000 | — | — |
| 2026-01-14 | $18.13 | $18.13 | 27,701,400 | — | — |
| 2026-01-13 | $18.25 | $18.25 | 32,087,900 | — | — |
| 2026-01-12 | $17.68 | $17.68 | 26,652,800 | — | — |
| 2026-01-09 | $16.63 | $16.63 | 25,340,200 | — | — |
| 2026-01-08 | $16.55 | $16.55 | 21,886,700 | — | — |
| 2026-01-07 | $16.08 | $16.08 | 15,262,500 | — | — |
| 2026-01-06 | $17.54 | $17.54 | 25,670,100 | — | — |
| 2026-01-05 | $18.16 | $18.16 | 26,979,000 | — | — |
| 2026-01-02 | $16.20 | $16.20 | 24,158,800 | — | — |