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
- 2021-06-03 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 | — | — | — | $15.67 | 79,491 |
| 2026-09-03 | — | — | — | $15.79 | 150,786 |
| 2026-09-02 | — | — | — | $14.85 | 210,406 |
| 2026-09-01 | — | — | — | $14.71 | 119,448 |
| 2026-08-31 | — | — | — | $15.02 | 85,710 |
| 2026-08-28 | — | — | — | $15.22 | 118,595 |
| 2026-08-27 | $15.14 | $16.15 | 1,857,800 | $15.39 | 111,112 |
| 2026-08-26 | $15.36 | $16.38 | 2,021,500 | $15.62 | 148,245 |
| 2026-08-25 | $15.53 | $16.56 | 2,694,800 | $15.21 | 155,020 |
| 2026-08-24 | $15.12 | $16.13 | 2,012,400 | $15.07 | 143,763 |
| 2026-08-21 | $15.17 | $16.18 | 4,466,000 | $14.51 | 232,755 |
| 2026-08-20 | $14.34 | $15.29 | 2,689,900 | $14.35 | 250,612 |
| 2026-08-19 | $14.30 | $15.25 | 7,035,400 | $13.65 | 369,355 |
| 2026-08-18 | $13.64 | $14.55 | 3,616,200 | $13.82 | 226,474 |
| 2026-08-17 | $13.91 | $14.84 | 2,691,100 | $14.28 | 180,499 |
| 2026-08-14 | $14.17 | $15.11 | 5,074,200 | $15.26 | 306,177 |
| 2026-08-13 | $14.76 | $15.74 | 3,852,000 | $14.49 | 235,797 |
| 2026-08-12 | $14.28 | $15.23 | 1,977,600 | $14.19 | 211,843 |
| 2026-08-11 | $14.11 | $15.05 | 1,741,000 | $14.46 | 146,380 |
| 2026-08-10 | $14.37 | $15.33 | 906,400 | $14.42 | 64,982 |
| 2026-08-07 | $14.41 | $15.36 | 1,243,100 | $14.84 | 106,177 |
| 2026-08-06 | $14.77 | $15.75 | 1,187,200 | $14.91 | 74,676 |
| 2026-08-05 | $15.20 | $16.21 | 2,375,100 | $15.44 | 82,555 |
| 2026-08-04 | $15.30 | $16.32 | 1,212,000 | $15.44 | 71,969 |
| 2026-08-03 | $15.31 | $16.33 | 1,846,000 | $15.27 | 115,858 |
| 2026-07-31 | $15.08 | $16.08 | 1,467,500 | $15.06 | 104,202 |
| 2026-07-30 | $14.97 | $15.97 | 1,247,900 | $14.62 | 120,814 |
| 2026-07-29 | $14.59 | $15.56 | 2,174,600 | $14.80 | 153,058 |
| 2026-07-28 | $14.88 | $15.87 | 1,454,700 | $14.90 | 133,239 |
| 2026-07-27 | $14.96 | $15.96 | 2,949,600 | $14.72 | 249,853 |
| 2026-07-24 | $14.49 | $15.45 | 1,557,000 | $14.31 | 83,098 |
| 2026-07-23 | $14.08 | $15.02 | 1,608,000 | $14.10 | 105,290 |
| 2026-07-22 | $14.26 | $15.21 | 1,856,600 | $14.72 | 115,576 |
| 2026-07-21 | $14.77 | $15.75 | 2,016,600 | $14.70 | 113,972 |
| 2026-07-20 | $14.71 | $15.69 | 1,619,200 | $14.43 | 121,112 |
| 2026-07-17 | $14.48 | $15.44 | 1,949,200 | — | — |
| 2026-07-16 | $14.59 | $15.56 | 1,390,000 | — | — |
| 2026-07-15 | $14.90 | $15.89 | 1,249,400 | — | — |
| 2026-07-14 | $14.84 | $15.83 | 976,700 | — | — |
| 2026-07-13 | $14.92 | $15.91 | 1,466,500 | — | — |
| 2026-07-10 | $15.19 | $16.20 | 2,732,800 | — | — |
| 2026-07-09 | $14.57 | $15.54 | 1,801,400 | — | — |
| 2026-07-08 | $14.49 | $15.45 | 3,584,700 | — | — |
| 2026-07-07 | $14.88 | $15.87 | 2,170,500 | — | — |
| 2026-07-06 | $15.25 | $16.26 | 2,701,200 | — | — |
| 2026-07-02 | $14.88 | $15.87 | 5,941,200 | — | — |
| 2026-07-01 | $14.67 | $15.65 | 11,763,800 | — | — |
| 2026-06-30 | $13.00 | $13.86 | 1,989,000 | — | — |
| 2026-06-29 | $12.85 | $13.71 | 3,351,100 | — | — |
| 2026-06-26 | $12.69 | $13.53 | 13,823,800 | — | — |
| 2026-06-25 | $12.34 | $13.16 | 1,441,600 | — | — |
| 2026-06-24 | $12.28 | $13.10 | 1,454,300 | — | — |
| 2026-06-23 | $12.15 | $12.96 | 1,483,300 | — | — |
| 2026-06-22 | $12.21 | $13.02 | 2,181,500 | — | — |
| 2026-06-18 | $12.79 | $13.64 | 1,815,600 | — | — |
| 2026-06-17 | $12.74 | $13.59 | 1,647,000 | — | — |
| 2026-06-16 | $12.70 | $13.55 | 2,015,800 | — | — |
| 2026-06-15 | $12.66 | $13.50 | 1,775,600 | — | — |
| 2026-06-12 | $12.25 | $13.07 | 1,274,500 | — | — |
| 2026-06-11 | $12.34 | $13.16 | 1,958,000 | — | — |
| 2026-06-10 | $11.78 | $12.56 | 3,441,400 | — | — |
| 2026-06-09 | $11.90 | $12.69 | 2,532,600 | — | — |
| 2026-06-08 | $11.49 | $12.25 | 1,770,000 | — | — |
| 2026-06-05 | $11.24 | $11.99 | 2,802,000 | — | — |
| 2026-06-04 | $11.77 | $12.55 | 2,619,600 | — | — |
| 2026-06-03 | $11.40 | $12.16 | 1,902,200 | — | — |
| 2026-06-02 | $11.73 | $12.51 | 2,209,600 | — | — |
| 2026-06-01 | $12.02 | $12.82 | 2,566,200 | — | — |
| 2026-05-29 | $11.86 | $12.65 | 1,964,300 | — | — |
| 2026-05-28 | $11.67 | $12.45 | 1,818,200 | — | — |
| 2026-05-27 | $11.51 | $12.28 | 2,302,800 | — | — |
| 2026-05-26 | $11.73 | $12.30 | 3,510,500 | — | — |
| 2026-05-22 | $12.06 | $12.65 | 2,796,400 | — | — |
| 2026-05-21 | $12.24 | $12.84 | 2,432,900 | — | — |
| 2026-05-20 | $11.92 | $12.50 | 3,522,100 | — | — |
| 2026-05-19 | $11.84 | $12.42 | 4,297,900 | — | — |
| 2026-05-18 | $11.52 | $12.08 | 6,610,400 | — | — |
| 2026-05-15 | $11.01 | $11.55 | 8,401,000 | — | — |
| 2026-05-14 | $12.66 | $13.28 | 3,355,500 | — | — |
| 2026-05-13 | $12.17 | $12.77 | 3,402,900 | — | — |
| 2026-05-12 | $12.69 | $13.31 | 2,522,400 | — | — |
| 2026-05-11 | $13.26 | $13.91 | 2,354,700 | — | — |
| 2026-05-08 | $13.70 | $14.37 | 1,801,500 | — | — |
| 2026-05-07 | $13.75 | $14.42 | 1,114,900 | — | — |
| 2026-05-06 | $14.03 | $14.72 | 2,736,400 | — | — |
| 2026-05-05 | $13.70 | $14.37 | 1,434,400 | — | — |
| 2026-05-04 | $13.70 | $14.36 | 1,095,600 | — | — |
| 2026-05-01 | $13.75 | $14.42 | 1,652,200 | — | — |
| 2026-04-30 | $13.88 | $14.56 | 2,425,900 | — | — |
| 2026-04-29 | $13.40 | $14.06 | 984,000 | — | — |
| 2026-04-28 | $13.60 | $14.27 | 1,000,700 | — | — |
| 2026-04-27 | $13.79 | $14.46 | 1,470,800 | — | — |
| 2026-04-24 | $13.76 | $14.43 | 1,697,200 | — | — |
| 2026-04-23 | $13.31 | $13.96 | 1,522,300 | — | — |
| 2026-04-22 | $13.34 | $13.99 | 1,404,400 | — | — |
| 2026-04-21 | $13.30 | $13.95 | 990,700 | — | — |
| 2026-04-20 | $13.53 | $14.19 | 1,357,600 | — | — |
| 2026-04-17 | $13.68 | $14.35 | 1,818,100 | — | — |
| 2026-04-16 | $13.51 | $14.17 | 1,731,500 | — | — |
| 2026-04-15 | $13.53 | $14.19 | 1,617,600 | — | — |
| 2026-04-14 | $13.51 | $14.17 | 2,029,900 | — | — |
| 2026-04-13 | $13.65 | $14.32 | 2,330,800 | — | — |
| 2026-04-10 | $13.12 | $13.76 | 1,609,800 | — | — |
| 2026-04-09 | $12.97 | $13.60 | 1,159,600 | — | — |
| 2026-04-08 | $12.80 | $13.43 | 1,399,000 | — | — |
| 2026-04-07 | $12.74 | $13.36 | 1,376,400 | — | — |
| 2026-04-06 | $12.75 | $13.37 | 1,392,000 | — | — |
| 2026-04-02 | $12.86 | $13.49 | 2,068,400 | — | — |
| 2026-04-01 | $12.44 | $13.05 | 2,440,500 | — | — |
| 2026-03-31 | $12.97 | $13.60 | 4,573,400 | — | — |
| 2026-03-30 | $12.40 | $13.01 | 1,194,700 | — | — |
| 2026-03-27 | $12.27 | $12.87 | 1,490,900 | — | — |
| 2026-03-26 | $12.36 | $12.96 | 1,741,800 | — | — |
| 2026-03-25 | $13.02 | $13.66 | 2,168,900 | — | — |
| 2026-03-24 | $12.92 | $13.55 | 1,981,200 | — | — |
| 2026-03-23 | $12.72 | $13.34 | 1,949,800 | — | — |
| 2026-03-20 | $12.14 | $12.73 | 1,794,600 | — | — |
| 2026-03-19 | $12.53 | $13.14 | 6,521,000 | — | — |
| 2026-03-18 | $11.45 | $12.01 | 2,515,900 | — | — |
| 2026-03-17 | $11.73 | $12.30 | 1,123,900 | — | — |
| 2026-03-16 | $11.37 | $11.93 | 1,051,000 | — | — |
| 2026-03-13 | $11.34 | $11.89 | 720,500 | — | — |
| 2026-03-12 | $11.55 | $12.11 | 1,049,500 | — | — |
| 2026-03-11 | $12.01 | $12.60 | 758,900 | — | — |
| 2026-03-10 | $11.98 | $12.57 | 1,161,600 | — | — |
| 2026-03-09 | $11.60 | $12.17 | 678,000 | — | — |
| 2026-03-06 | $11.61 | $12.18 | 803,000 | — | — |
| 2026-03-05 | $11.82 | $12.40 | 1,178,000 | — | — |
| 2026-03-04 | $12.17 | $12.77 | 881,300 | — | — |
| 2026-03-03 | $11.94 | $12.52 | 1,747,800 | — | — |
| 2026-03-02 | $12.54 | $13.15 | 898,900 | — | — |
| 2026-02-27 | $12.24 | $12.84 | 1,269,600 | — | — |
| 2026-02-26 | $12.72 | $13.34 | 538,300 | — | — |
| 2026-02-25 | $12.58 | $13.20 | 725,200 | — | — |
| 2026-02-24 | $12.40 | $13.01 | 796,900 | — | — |
| 2026-02-23 | $12.41 | $13.02 | 962,200 | — | — |
| 2026-02-20 | $13.39 | $14.04 | 1,121,900 | — | — |
| 2026-02-19 | $12.97 | $13.60 | 1,237,000 | — | — |
| 2026-02-18 | $12.47 | $13.08 | 1,049,100 | — | — |
| 2026-02-17 | $11.85 | $12.43 | 930,100 | — | — |
| 2026-02-13 | $11.97 | $12.56 | 1,463,900 | — | — |
| 2026-02-12 | $12.09 | $12.68 | 2,038,100 | — | — |
| 2026-02-11 | $12.82 | $13.45 | 1,007,900 | — | — |
| 2026-02-10 | $13.10 | $13.74 | 918,800 | — | — |
| 2026-02-09 | $13.19 | $13.84 | 1,060,900 | — | — |
| 2026-02-06 | $13.18 | $13.82 | 1,081,200 | — | — |
| 2026-02-05 | $12.82 | $13.45 | 1,742,200 | — | — |
| 2026-02-04 | $12.93 | $13.56 | 2,177,200 | — | — |
| 2026-02-03 | $13.20 | $13.85 | 2,546,700 | — | — |
| 2026-02-02 | $13.82 | $14.50 | 1,618,400 | — | — |
| 2026-01-30 | $13.46 | $14.12 | 1,368,000 | — | — |
| 2026-01-29 | $14.04 | $14.73 | 820,200 | — | — |
| 2026-01-28 | $14.46 | $15.17 | 712,200 | — | — |
| 2026-01-27 | $14.54 | $15.25 | 499,800 | — | — |
| 2026-01-26 | $14.73 | $15.45 | 1,107,900 | — | — |
| 2026-01-23 | $14.39 | $15.09 | 1,255,600 | — | — |
| 2026-01-22 | $13.93 | $14.61 | 2,016,400 | — | — |
| 2026-01-21 | $13.51 | $14.17 | 1,090,500 | — | — |
| 2026-01-20 | $13.50 | $14.16 | 1,218,800 | — | — |
| 2026-01-16 | $14.05 | $14.74 | 1,243,300 | — | — |
| 2026-01-15 | $14.59 | $15.30 | 1,160,200 | — | — |
| 2026-01-14 | $14.22 | $14.92 | 907,100 | — | — |
| 2026-01-13 | $14.35 | $15.05 | 965,500 | — | — |
| 2026-01-12 | $14.52 | $15.23 | 890,300 | — | — |
| 2026-01-09 | $14.33 | $15.03 | 747,100 | — | — |
| 2026-01-08 | $14.59 | $15.30 | 1,156,000 | — | — |
| 2026-01-07 | $14.98 | $15.71 | 1,469,500 | — | — |
| 2026-01-06 | $15.14 | $15.88 | 1,917,400 | — | — |
| 2026-01-05 | $14.77 | $15.49 | 1,500,500 | — | — |
| 2026-01-02 | $14.07 | $14.76 | 1,023,500 | — | — |