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
- 2026-01-23 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 | — | — | — | $18.30 | 113,296 |
| 2026-09-03 | — | — | — | $17.80 | 112,616 |
| 2026-09-02 | — | — | — | $17.63 | 157,334 |
| 2026-09-01 | — | — | — | $17.40 | 123,262 |
| 2026-08-31 | — | — | — | $17.63 | 219,351 |
| 2026-08-28 | — | — | — | $18.35 | 84,247 |
| 2026-08-27 | $18.30 | $18.30 | 2,096,200 | $17.96 | 114,467 |
| 2026-08-26 | $18.06 | $18.06 | 2,171,600 | $18.45 | 106,080 |
| 2026-08-25 | $18.47 | $18.47 | 1,295,100 | $19.26 | 84,858 |
| 2026-08-24 | $18.76 | $18.76 | 1,217,300 | $18.45 | 93,309 |
| 2026-08-21 | $18.51 | $18.51 | 1,740,400 | $18.43 | 97,473 |
| 2026-08-20 | $18.27 | $18.27 | 4,597,600 | $19.36 | 167,022 |
| 2026-08-19 | $19.68 | $19.68 | 1,860,200 | $20.13 | 145,808 |
| 2026-08-18 | $19.54 | $19.54 | 3,273,500 | $20.30 | 205,559 |
| 2026-08-17 | $21.43 | $21.43 | 2,486,000 | $20.42 | 162,747 |
| 2026-08-14 | $20.63 | $20.63 | 2,100,500 | $21.18 | 114,409 |
| 2026-08-13 | $21.41 | $21.41 | 4,995,000 | $20.51 | 313,745 |
| 2026-08-12 | $20.68 | $20.68 | 2,858,400 | $19.78 | 180,535 |
| 2026-08-11 | $19.57 | $19.57 | 1,588,600 | $19.76 | 100,966 |
| 2026-08-10 | $19.75 | $19.75 | 1,656,500 | $20.53 | 108,776 |
| 2026-08-07 | $20.46 | $20.46 | 2,057,100 | $20.16 | 99,416 |
| 2026-08-06 | $20.12 | $20.12 | 1,643,600 | $19.90 | 87,464 |
| 2026-08-05 | $19.99 | $19.99 | 1,794,000 | $19.99 | 134,957 |
| 2026-08-04 | $19.96 | $19.96 | 3,180,400 | $20.33 | 194,274 |
| 2026-08-03 | $20.52 | $20.52 | 2,638,800 | $18.72 | 122,873 |
| 2026-07-31 | $18.75 | $18.75 | 2,195,900 | $18.81 | 182,899 |
| 2026-07-30 | $18.81 | $18.81 | 2,877,100 | $18.03 | 166,206 |
| 2026-07-29 | $17.96 | $17.96 | 3,638,400 | $18.81 | 208,586 |
| 2026-07-28 | $19.34 | $19.34 | 3,171,700 | $18.59 | 143,409 |
| 2026-07-27 | $19.24 | $19.24 | 3,374,300 | $18.96 | 138,273 |
| 2026-07-24 | $19.38 | $19.38 | 5,069,100 | $19.23 | 262,087 |
| 2026-07-23 | $19.40 | $19.40 | 6,646,400 | $17.85 | 401,827 |
| 2026-07-22 | $17.34 | $17.34 | 6,855,600 | $17.54 | 535,878 |
| 2026-07-21 | $17.54 | $17.54 | 5,360,100 | $16.13 | 608,156 |
| 2026-07-20 | $16.06 | $16.06 | 2,649,100 | $16.73 | 317,097 |
| 2026-07-17 | $16.62 | $16.62 | 2,725,600 | — | — |
| 2026-07-16 | $17.15 | $17.15 | 3,391,800 | — | — |
| 2026-07-15 | $17.64 | $17.64 | 2,812,100 | — | — |
| 2026-07-14 | $17.34 | $17.34 | 3,152,400 | — | — |
| 2026-07-13 | $16.83 | $16.83 | 3,872,100 | — | — |
| 2026-07-10 | $18.65 | $18.65 | 7,223,800 | — | — |
| 2026-07-09 | $16.00 | $16.00 | 2,741,200 | — | — |
| 2026-07-08 | $16.58 | $16.58 | 3,840,000 | — | — |
| 2026-07-07 | $17.98 | $17.98 | 1,828,300 | — | — |
| 2026-07-06 | $18.79 | $18.79 | 1,687,100 | — | — |
| 2026-07-02 | $19.19 | $19.19 | 2,521,200 | — | — |
| 2026-07-01 | $19.75 | $19.75 | 3,058,100 | — | — |
| 2026-06-30 | $19.66 | $19.66 | 2,152,800 | — | — |
| 2026-06-29 | $20.23 | $20.23 | 3,397,000 | — | — |
| 2026-06-26 | $20.48 | $20.48 | 5,412,900 | — | — |
| 2026-06-25 | $19.69 | $19.69 | 3,379,400 | — | — |
| 2026-06-24 | $22.30 | $22.30 | 2,375,700 | — | — |
| 2026-06-23 | $23.88 | $23.88 | 3,774,200 | — | — |
| 2026-06-22 | $25.96 | $25.96 | 2,529,800 | — | — |
| 2026-06-18 | $26.32 | $26.32 | 3,225,900 | — | — |
| 2026-06-17 | $23.36 | $23.36 | 2,726,900 | — | — |
| 2026-06-16 | $22.34 | $22.34 | 1,436,100 | — | — |
| 2026-06-15 | $21.24 | $21.24 | 1,317,600 | — | — |
| 2026-06-12 | $19.92 | $19.92 | 1,487,300 | — | — |
| 2026-06-11 | $19.48 | $19.48 | 1,478,100 | — | — |
| 2026-06-10 | $18.45 | $18.45 | 2,830,800 | — | — |
| 2026-06-09 | $19.95 | $19.95 | 1,158,500 | — | — |
| 2026-06-08 | $19.97 | $19.97 | 1,355,000 | — | — |
| 2026-06-05 | $19.55 | $19.55 | 1,523,100 | — | — |
| 2026-06-04 | $20.44 | $20.44 | 1,173,600 | — | — |
| 2026-06-03 | $20.19 | $20.19 | 1,155,800 | — | — |
| 2026-06-02 | $19.70 | $19.70 | 1,800,900 | — | — |
| 2026-06-01 | $19.84 | $19.84 | 2,020,100 | — | — |
| 2026-05-29 | $20.84 | $20.84 | 2,563,400 | — | — |
| 2026-05-28 | $22.86 | $22.86 | 1,530,600 | — | — |
| 2026-05-27 | $22.79 | $22.79 | 1,574,600 | — | — |
| 2026-05-26 | $21.58 | $21.58 | 2,097,600 | — | — |
| 2026-05-22 | $20.73 | $20.73 | 1,852,900 | — | — |
| 2026-05-21 | $19.97 | $19.97 | 2,368,100 | — | — |
| 2026-05-20 | $20.44 | $20.44 | 3,163,400 | — | — |
| 2026-05-19 | $22.39 | $22.39 | 2,543,200 | — | — |
| 2026-05-18 | $23.86 | $23.86 | 2,478,800 | — | — |
| 2026-05-15 | $24.29 | $24.29 | 3,098,500 | — | — |
| 2026-05-14 | $24.50 | $24.50 | 7,163,600 | — | — |
| 2026-05-13 | $25.95 | $25.95 | 4,407,200 | — | — |
| 2026-05-12 | $24.55 | $24.55 | 3,986,300 | — | — |
| 2026-05-11 | $23.27 | $23.27 | 2,419,000 | — | — |
| 2026-05-08 | $21.80 | $21.80 | 1,740,700 | — | — |
| 2026-05-07 | $20.60 | $20.60 | 2,392,200 | — | — |
| 2026-05-06 | $20.71 | $20.71 | 2,442,600 | — | — |
| 2026-05-05 | $19.28 | $19.28 | 2,070,400 | — | — |
| 2026-05-04 | $18.40 | $18.40 | 2,434,100 | — | — |
| 2026-05-01 | $20.13 | $20.13 | 1,497,600 | — | — |
| 2026-04-30 | $21.00 | $21.00 | 1,379,700 | — | — |
| 2026-04-29 | $20.88 | $20.88 | 1,171,800 | — | — |
| 2026-04-28 | $23.00 | $23.00 | 1,840,000 | — | — |
| 2026-04-27 | $21.99 | $21.99 | 1,540,200 | — | — |
| 2026-04-24 | $22.99 | $22.99 | 1,830,900 | — | — |
| 2026-04-23 | $24.53 | $24.53 | 5,046,400 | — | — |
| 2026-04-22 | $21.48 | $21.48 | 2,250,600 | — | — |
| 2026-04-21 | $23.43 | $23.43 | 2,046,800 | — | — |
| 2026-04-20 | $22.23 | $22.23 | 1,184,800 | — | — |
| 2026-04-17 | $21.37 | $21.37 | 1,483,700 | — | — |
| 2026-04-16 | $20.21 | $20.21 | 926,300 | — | — |
| 2026-04-15 | $20.01 | $20.01 | 1,853,500 | — | — |
| 2026-04-14 | $20.36 | $20.36 | 1,468,400 | — | — |
| 2026-04-13 | $21.04 | $21.04 | 994,800 | — | — |
| 2026-04-10 | $20.38 | $20.38 | 1,317,300 | — | — |
| 2026-04-09 | $20.31 | $20.31 | 1,137,300 | — | — |
| 2026-04-08 | $20.50 | $20.50 | 2,047,700 | — | — |
| 2026-04-07 | $19.32 | $19.32 | 1,733,600 | — | — |
| 2026-04-06 | $19.61 | $19.61 | 1,287,300 | — | — |
| 2026-04-02 | $20.33 | $20.33 | 1,115,900 | — | — |
| 2026-04-01 | $20.75 | $20.75 | 3,274,000 | — | — |
| 2026-03-31 | $20.37 | $20.37 | 2,682,200 | — | — |
| 2026-03-30 | $19.31 | $19.31 | 2,277,900 | — | — |
| 2026-03-27 | $20.05 | $20.05 | 2,217,000 | — | — |
| 2026-03-26 | $20.42 | $20.42 | 947,900 | — | — |
| 2026-03-25 | $20.83 | $20.83 | 1,095,400 | — | — |
| 2026-03-24 | $20.80 | $20.80 | 2,312,200 | — | — |
| 2026-03-23 | $20.34 | $20.34 | 2,364,400 | — | — |
| 2026-03-20 | $21.80 | $21.80 | 5,375,800 | — | — |
| 2026-03-19 | $22.74 | $22.74 | 1,889,200 | — | — |
| 2026-03-18 | $24.54 | $24.54 | 1,263,300 | — | — |
| 2026-03-17 | $24.80 | $24.80 | 1,580,400 | — | — |
| 2026-03-16 | $25.00 | $25.00 | 766,000 | — | — |
| 2026-03-13 | $25.44 | $25.44 | 1,053,300 | — | — |
| 2026-03-12 | $25.88 | $25.88 | 1,104,900 | — | — |
| 2026-03-11 | $28.76 | $28.76 | 624,500 | — | — |
| 2026-03-10 | $27.19 | $27.19 | 731,600 | — | — |
| 2026-03-09 | $28.00 | $28.00 | 1,590,800 | — | — |
| 2026-03-06 | $27.82 | $27.82 | 571,900 | — | — |
| 2026-03-05 | $29.46 | $29.46 | 552,800 | — | — |
| 2026-03-04 | $29.76 | $29.76 | 385,400 | — | — |
| 2026-03-03 | $30.06 | $30.06 | 630,700 | — | — |
| 2026-03-02 | $30.07 | $30.07 | 875,600 | — | — |
| 2026-02-27 | $29.02 | $29.02 | 1,076,000 | — | — |
| 2026-02-26 | $29.47 | $29.47 | 758,600 | — | — |
| 2026-02-25 | $29.77 | $29.77 | 790,700 | — | — |
| 2026-02-24 | $29.88 | $29.88 | 810,700 | — | — |
| 2026-02-23 | $29.25 | $29.25 | 1,452,100 | — | — |
| 2026-02-20 | $31.55 | $31.55 | 801,400 | — | — |
| 2026-02-19 | $33.75 | $33.75 | 599,000 | — | — |
| 2026-02-18 | $32.34 | $32.34 | 672,200 | — | — |
| 2026-02-17 | $33.96 | $33.96 | 467,400 | — | — |
| 2026-02-13 | $33.77 | $33.77 | 309,800 | — | — |
| 2026-02-12 | $32.39 | $32.39 | 1,054,800 | — | — |
| 2026-02-11 | $33.33 | $33.33 | 728,200 | — | — |
| 2026-02-10 | $34.24 | $34.24 | 930,000 | — | — |
| 2026-02-09 | $32.57 | $32.57 | 776,400 | — | — |
| 2026-02-06 | $32.96 | $32.96 | 851,800 | — | — |
| 2026-02-05 | $32.00 | $32.00 | 891,900 | — | — |
| 2026-02-04 | $34.21 | $34.21 | 1,532,200 | — | — |
| 2026-02-03 | $32.28 | $32.28 | 1,240,900 | — | — |
| 2026-02-02 | $33.04 | $33.04 | 1,152,200 | — | — |
| 2026-01-30 | $31.10 | $31.10 | 3,131,600 | — | — |
| 2026-01-29 | $30.36 | $30.36 | 6,279,800 | — | — |
| 2026-01-28 | $34.63 | $34.63 | 3,070,700 | — | — |
| 2026-01-27 | $32.31 | $32.31 | 2,671,400 | — | — |
| 2026-01-26 | $29.92 | $29.92 | 3,274,600 | — | — |
| 2026-01-23 | $32.56 | $32.56 | 17,411,100 | — | — |