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
- 2021-03-11 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 | — | — | — | $15.46 | 584,686 |
| 2026-09-03 | — | — | — | $16.08 | 826,174 |
| 2026-09-02 | — | — | — | $15.71 | 380,577 |
| 2026-09-01 | — | — | — | $15.82 | 1,202,810 |
| 2026-08-31 | — | — | — | $16.48 | 1,103,164 |
| 2026-08-28 | — | — | — | $16.38 | 986,905 |
| 2026-08-27 | $16.23 | $16.23 | 19,153,500 | $16.47 | 896,337 |
| 2026-08-26 | $16.53 | $16.53 | 7,331,500 | $16.60 | 645,099 |
| 2026-08-25 | $16.69 | $16.69 | 9,287,200 | $16.29 | 647,821 |
| 2026-08-24 | $16.44 | $16.44 | 7,966,800 | $16.34 | 414,034 |
| 2026-08-21 | $16.45 | $16.45 | 10,798,700 | $16.36 | 775,739 |
| 2026-08-20 | $16.26 | $16.26 | 13,827,800 | $16.58 | 575,525 |
| 2026-08-19 | $16.66 | $16.66 | 19,967,500 | $15.75 | 2,033,319 |
| 2026-08-18 | $15.58 | $15.58 | 15,093,800 | $15.66 | 1,214,932 |
| 2026-08-17 | $15.72 | $15.72 | 14,918,100 | $16.05 | 1,028,425 |
| 2026-08-14 | $16.12 | $16.12 | 12,287,400 | $16.38 | 1,012,919 |
| 2026-08-13 | $16.29 | $16.29 | 12,512,200 | $16.38 | 742,021 |
| 2026-08-12 | $16.32 | $16.32 | 12,120,800 | $16.50 | 760,373 |
| 2026-08-11 | $16.50 | $16.50 | 20,185,400 | $16.29 | 1,298,121 |
| 2026-08-10 | $16.19 | $16.19 | 18,805,900 | $16.20 | 884,790 |
| 2026-08-07 | $16.23 | $16.23 | 23,998,300 | $16.62 | 1,361,134 |
| 2026-08-06 | $16.35 | $16.35 | 25,047,900 | $15.87 | 1,432,939 |
| 2026-08-05 | $16.00 | $16.00 | 39,708,000 | $16.34 | 2,398,118 |
| 2026-08-04 | $16.78 | $16.78 | 26,907,900 | $16.52 | 2,350,981 |
| 2026-08-03 | $16.42 | $16.42 | 16,746,900 | $16.64 | 1,091,900 |
| 2026-07-31 | $16.35 | $16.35 | 12,030,500 | $16.03 | 776,525 |
| 2026-07-30 | $16.09 | $16.09 | 23,261,500 | $15.38 | 1,389,283 |
| 2026-07-29 | $15.16 | $15.16 | 26,711,700 | $15.16 | 1,441,623 |
| 2026-07-28 | $15.44 | $15.44 | 15,557,600 | $15.95 | 1,085,106 |
| 2026-07-27 | $15.93 | $15.93 | 13,527,000 | $15.81 | 1,063,223 |
| 2026-07-24 | $15.50 | $15.50 | 10,429,900 | $15.78 | 668,152 |
| 2026-07-23 | $15.63 | $15.63 | 11,244,300 | $15.53 | 604,149 |
| 2026-07-22 | $15.63 | $15.63 | 9,853,400 | $15.85 | 829,154 |
| 2026-07-21 | $15.76 | $15.76 | 27,181,900 | $16.45 | 1,690,081 |
| 2026-07-20 | $16.44 | $16.44 | 36,777,000 | $16.20 | 2,963,202 |
| 2026-07-17 | $16.62 | $16.62 | 16,334,900 | — | — |
| 2026-07-16 | $16.86 | $16.86 | 19,655,300 | — | — |
| 2026-07-15 | $17.42 | $17.42 | 19,951,100 | — | — |
| 2026-07-14 | $17.74 | $17.74 | 29,011,700 | — | — |
| 2026-07-13 | $17.92 | $17.92 | 24,821,600 | — | — |
| 2026-07-10 | $18.80 | $18.80 | 12,737,100 | — | — |
| 2026-07-09 | $19.16 | $19.16 | 18,941,000 | — | — |
| 2026-07-08 | $19.00 | $19.00 | 15,506,000 | — | — |
| 2026-07-07 | $18.53 | $18.53 | 14,275,000 | — | — |
| 2026-07-06 | $19.15 | $19.15 | 20,327,600 | — | — |
| 2026-07-02 | $18.56 | $18.56 | 16,106,500 | — | — |
| 2026-07-01 | $18.13 | $18.13 | 13,995,500 | — | — |
| 2026-06-30 | $17.37 | $17.37 | 15,257,300 | — | — |
| 2026-06-29 | $17.58 | $17.58 | 8,713,000 | — | — |
| 2026-06-26 | $17.58 | $17.58 | 21,435,500 | — | — |
| 2026-06-25 | $17.06 | $17.06 | 25,818,400 | — | — |
| 2026-06-24 | $17.76 | $17.76 | 11,171,400 | — | — |
| 2026-06-23 | $17.51 | $17.51 | 24,028,700 | — | — |
| 2026-06-22 | $17.31 | $17.31 | 13,001,900 | — | — |
| 2026-06-18 | $18.00 | $18.00 | 30,240,800 | — | — |
| 2026-06-17 | $18.83 | $18.83 | 43,465,300 | — | — |
| 2026-06-16 | $18.03 | $18.03 | 23,250,500 | — | — |
| 2026-06-15 | $17.13 | $17.13 | 23,573,800 | — | — |
| 2026-06-12 | $16.82 | $16.82 | 38,845,400 | — | — |
| 2026-06-11 | $17.25 | $17.25 | 76,560,900 | — | — |
| 2026-06-10 | $15.12 | $15.12 | 39,388,300 | — | — |
| 2026-06-09 | $15.91 | $15.91 | 61,652,100 | — | — |
| 2026-06-08 | $15.18 | $15.18 | 31,868,600 | — | — |
| 2026-06-05 | $15.15 | $15.15 | 23,186,600 | — | — |
| 2026-06-04 | $16.53 | $16.53 | 11,900,900 | — | — |
| 2026-06-03 | $16.42 | $16.42 | 15,317,500 | — | — |
| 2026-06-02 | $16.73 | $16.73 | 20,172,000 | — | — |
| 2026-06-01 | $16.62 | $16.62 | 14,886,600 | — | — |
| 2026-05-29 | $16.60 | $16.60 | 17,779,700 | — | — |
| 2026-05-28 | $16.20 | $16.20 | 13,909,200 | — | — |
| 2026-05-27 | $16.46 | $16.46 | 18,892,100 | — | — |
| 2026-05-26 | $15.47 | $15.47 | 26,222,800 | — | — |
| 2026-05-22 | $16.12 | $16.12 | 16,372,300 | — | — |
| 2026-05-21 | $15.73 | $15.73 | 29,533,200 | — | — |
| 2026-05-20 | $15.62 | $15.62 | 29,956,900 | — | — |
| 2026-05-19 | $15.26 | $15.26 | 40,043,700 | — | — |
| 2026-05-18 | $15.70 | $15.70 | 12,383,800 | — | — |
| 2026-05-15 | $16.12 | $16.12 | 13,478,300 | — | — |
| 2026-05-14 | $16.59 | $16.59 | 21,776,200 | — | — |
| 2026-05-13 | $15.96 | $15.96 | 22,956,300 | — | — |
| 2026-05-12 | $15.90 | $15.90 | 22,549,900 | — | — |
| 2026-05-11 | $16.13 | $16.13 | 25,568,000 | — | — |
| 2026-05-08 | $16.98 | $16.98 | 25,909,000 | — | — |
| 2026-05-07 | $17.22 | $17.22 | 31,675,900 | — | — |
| 2026-05-06 | $17.89 | $17.89 | 80,126,300 | — | — |
| 2026-05-05 | $20.76 | $20.76 | 22,024,100 | — | — |
| 2026-05-04 | $20.26 | $20.26 | 15,561,200 | — | — |
| 2026-05-01 | $20.59 | $20.59 | 17,520,000 | — | — |
| 2026-04-30 | $19.98 | $19.98 | 22,960,900 | — | — |
| 2026-04-29 | $20.31 | $20.31 | 16,370,800 | — | — |
| 2026-04-28 | $20.34 | $20.34 | 18,414,300 | — | — |
| 2026-04-27 | $20.49 | $20.49 | 14,738,700 | — | — |
| 2026-04-24 | $20.51 | $20.51 | 15,065,900 | — | — |
| 2026-04-23 | $20.58 | $20.58 | 13,128,500 | — | — |
| 2026-04-22 | $20.60 | $20.60 | 37,919,100 | — | — |
| 2026-04-21 | $20.41 | $20.41 | 23,900,200 | — | — |
| 2026-04-20 | $21.51 | $21.51 | 16,152,500 | — | — |
| 2026-04-17 | $21.55 | $21.55 | 25,360,300 | — | — |
| 2026-04-16 | $21.49 | $21.49 | 16,154,000 | — | — |
| 2026-04-15 | $21.29 | $21.29 | 25,101,600 | — | — |
| 2026-04-14 | $20.72 | $20.72 | 13,348,500 | — | — |
| 2026-04-13 | $20.15 | $20.15 | 13,395,200 | — | — |
| 2026-04-10 | $19.76 | $19.76 | 12,233,300 | — | — |
| 2026-04-09 | $19.66 | $19.66 | 11,406,000 | — | — |
| 2026-04-08 | $19.68 | $19.68 | 21,919,300 | — | — |
| 2026-04-07 | $19.19 | $19.19 | 11,744,900 | — | — |
| 2026-04-06 | $19.51 | $19.51 | 15,321,400 | — | — |
| 2026-04-02 | $18.95 | $18.95 | 13,930,800 | — | — |
| 2026-04-01 | $18.92 | $18.92 | 14,829,600 | — | — |
| 2026-03-31 | $18.88 | $18.88 | 23,894,600 | — | — |
| 2026-03-30 | $18.26 | $18.26 | 24,836,500 | — | — |
| 2026-03-27 | $18.09 | $18.09 | 25,383,300 | — | — |
| 2026-03-26 | $18.37 | $18.37 | 13,811,000 | — | — |
| 2026-03-25 | $18.80 | $18.80 | 14,957,800 | — | — |
| 2026-03-24 | $18.52 | $18.52 | 16,891,100 | — | — |
| 2026-03-23 | $19.31 | $19.31 | 20,226,500 | — | — |
| 2026-03-20 | $18.83 | $18.83 | 22,789,800 | — | — |
| 2026-03-19 | $19.28 | $19.28 | 22,564,600 | — | — |
| 2026-03-18 | $20.09 | $20.09 | 20,099,400 | — | — |
| 2026-03-17 | $20.80 | $20.80 | 18,572,400 | — | — |
| 2026-03-16 | $20.45 | $20.45 | 37,959,100 | — | — |
| 2026-03-13 | $18.45 | $18.45 | 17,435,900 | — | — |
| 2026-03-12 | $18.54 | $18.54 | 14,972,200 | — | — |
| 2026-03-11 | $18.77 | $18.77 | 24,618,400 | — | — |
| 2026-03-10 | $19.18 | $19.18 | 20,308,500 | — | — |
| 2026-03-09 | $18.81 | $18.81 | 27,406,600 | — | — |
| 2026-03-06 | $19.07 | $19.07 | 27,952,800 | — | — |
| 2026-03-05 | $19.37 | $19.37 | 22,395,900 | — | — |
| 2026-03-04 | $19.10 | $19.10 | 23,052,000 | — | — |
| 2026-03-03 | $19.21 | $19.21 | 32,349,900 | — | — |
| 2026-03-02 | $19.83 | $19.83 | 32,544,400 | — | — |
| 2026-02-27 | $19.08 | $19.08 | 55,090,700 | — | — |
| 2026-02-26 | $18.71 | $18.71 | 27,620,500 | — | — |
| 2026-02-25 | $18.36 | $18.36 | 17,758,100 | — | — |
| 2026-02-24 | $18.59 | $18.59 | 26,113,900 | — | — |
| 2026-02-23 | $18.58 | $18.58 | 19,897,500 | — | — |
| 2026-02-20 | $18.75 | $18.75 | 19,217,000 | — | — |
| 2026-02-19 | $18.45 | $18.45 | 30,064,800 | — | — |
| 2026-02-18 | $18.05 | $18.05 | 24,553,300 | — | — |
| 2026-02-17 | $17.43 | $17.43 | 27,790,400 | — | — |
| 2026-02-13 | $16.98 | $16.98 | 26,589,500 | — | — |
| 2026-02-12 | $17.13 | $17.13 | 41,692,400 | — | — |
| 2026-02-11 | $17.66 | $17.66 | 26,288,600 | — | — |
| 2026-02-10 | $18.25 | $18.25 | 16,768,500 | — | — |
| 2026-02-09 | $18.54 | $18.54 | 30,625,100 | — | — |
| 2026-02-06 | $17.72 | $17.72 | 43,783,100 | — | — |
| 2026-02-05 | $16.79 | $16.79 | 50,336,500 | — | — |
| 2026-02-04 | $19.45 | $19.45 | 19,859,000 | — | — |
| 2026-02-03 | $19.35 | $19.35 | 17,454,100 | — | — |
| 2026-02-02 | $20.04 | $20.04 | 16,074,800 | — | — |
| 2026-01-30 | $20.16 | $20.16 | 33,140,300 | — | — |
| 2026-01-29 | $19.99 | $19.99 | 20,751,200 | — | — |
| 2026-01-28 | $20.33 | $20.33 | 33,299,400 | — | — |
| 2026-01-27 | $20.09 | $20.09 | 57,986,100 | — | — |
| 2026-01-26 | $19.57 | $19.57 | 39,352,500 | — | — |
| 2026-01-23 | $19.99 | $19.99 | 23,579,700 | — | — |
| 2026-01-22 | $19.95 | $19.95 | 20,875,900 | — | — |
| 2026-01-21 | $20.24 | $20.24 | 18,798,500 | — | — |
| 2026-01-20 | $20.48 | $20.48 | 16,029,200 | — | — |
| 2026-01-16 | $21.13 | $21.13 | 21,463,100 | — | — |
| 2026-01-15 | $21.25 | $21.25 | 37,028,400 | — | — |
| 2026-01-14 | $20.79 | $20.79 | 36,178,900 | — | — |
| 2026-01-13 | $21.97 | $21.97 | 23,129,300 | — | — |
| 2026-01-12 | $22.17 | $22.17 | 19,201,200 | — | — |
| 2026-01-09 | $22.74 | $22.74 | 14,244,300 | — | — |
| 2026-01-08 | $22.45 | $22.45 | 19,212,400 | — | — |
| 2026-01-07 | $23.27 | $23.27 | 10,722,700 | — | — |
| 2026-01-06 | $23.53 | $23.53 | 13,739,900 | — | — |
| 2026-01-05 | $22.89 | $22.89 | 16,514,600 | — | — |
| 2026-01-02 | $23.37 | $23.37 | 17,142,000 | — | — |