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
- 2021-07-16 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 | — | — | — | $16.01 | 113,422 |
| 2026-09-03 | — | — | — | $16.53 | 186,702 |
| 2026-09-02 | — | — | — | $17.00 | 329,591 |
| 2026-09-01 | — | — | — | $17.64 | 371,595 |
| 2026-08-31 | — | — | — | $17.71 | 217,908 |
| 2026-08-28 | — | — | — | $19.25 | 184,771 |
| 2026-08-27 | $19.49 | $19.49 | 4,122,500 | $19.33 | 276,763 |
| 2026-08-26 | $19.15 | $19.15 | 7,690,600 | $17.56 | 410,655 |
| 2026-08-25 | $17.76 | $17.76 | 2,663,100 | $18.00 | 165,133 |
| 2026-08-24 | $17.60 | $17.60 | 2,244,400 | $17.99 | 188,993 |
| 2026-08-21 | $17.63 | $17.63 | 2,445,400 | $17.37 | 119,990 |
| 2026-08-20 | $17.08 | $17.08 | 2,666,400 | $17.73 | 132,067 |
| 2026-08-19 | $18.07 | $18.07 | 3,311,700 | $18.50 | 290,762 |
| 2026-08-18 | $18.10 | $18.10 | 1,922,500 | $18.19 | 164,652 |
| 2026-08-17 | $18.28 | $18.28 | 2,224,300 | $18.37 | 158,829 |
| 2026-08-14 | $18.38 | $18.38 | 2,465,900 | $17.63 | 202,458 |
| 2026-08-13 | $17.86 | $17.86 | 2,604,900 | $18.64 | 180,645 |
| 2026-08-12 | $18.58 | $18.58 | 3,647,500 | $18.59 | 252,855 |
| 2026-08-11 | $18.31 | $18.31 | 3,426,100 | $18.07 | 356,259 |
| 2026-08-10 | $18.12 | $18.12 | 3,896,500 | $18.00 | 207,502 |
| 2026-08-07 | $18.41 | $18.41 | 2,096,100 | $18.57 | 125,704 |
| 2026-08-06 | $18.27 | $18.27 | 2,427,100 | $18.42 | 339,648 |
| 2026-08-05 | $18.62 | $18.62 | 3,104,200 | $18.66 | 202,969 |
| 2026-08-04 | $18.38 | $18.38 | 4,759,100 | $18.23 | 253,407 |
| 2026-08-03 | $17.84 | $17.84 | 2,751,800 | $17.78 | 141,742 |
| 2026-07-31 | $18.15 | $18.15 | 2,696,600 | $18.86 | 224,308 |
| 2026-07-30 | $18.68 | $18.68 | 3,699,700 | $18.12 | 288,281 |
| 2026-07-29 | $17.72 | $17.72 | 4,195,900 | $18.07 | 210,455 |
| 2026-07-28 | $18.16 | $18.16 | 3,816,400 | $18.57 | 185,035 |
| 2026-07-27 | $18.87 | $18.87 | 3,531,800 | $19.26 | 180,350 |
| 2026-07-24 | $19.11 | $19.11 | 3,176,400 | $19.33 | 154,514 |
| 2026-07-23 | $19.34 | $19.34 | 3,883,000 | $18.96 | 140,283 |
| 2026-07-22 | $19.51 | $19.51 | 3,076,400 | $19.19 | 113,239 |
| 2026-07-21 | $19.38 | $19.38 | 2,677,300 | $19.09 | 168,514 |
| 2026-07-20 | $18.82 | $18.82 | 3,395,400 | $19.59 | 157,407 |
| 2026-07-17 | $19.17 | $19.17 | 6,704,400 | — | — |
| 2026-07-16 | $19.02 | $19.02 | 9,316,300 | — | — |
| 2026-07-15 | $21.26 | $21.26 | 9,044,000 | — | — |
| 2026-07-14 | $19.50 | $19.50 | 10,704,500 | — | — |
| 2026-07-13 | $17.90 | $17.90 | 2,555,100 | — | — |
| 2026-07-10 | $18.53 | $18.53 | 3,018,700 | — | — |
| 2026-07-09 | $19.18 | $19.18 | 4,199,600 | — | — |
| 2026-07-08 | $18.87 | $18.87 | 5,956,700 | — | — |
| 2026-07-07 | $18.36 | $18.36 | 5,241,600 | — | — |
| 2026-07-06 | $18.85 | $18.85 | 4,539,600 | — | — |
| 2026-07-02 | $18.47 | $18.47 | 4,095,200 | — | — |
| 2026-07-01 | $17.92 | $17.92 | 3,890,000 | — | — |
| 2026-06-30 | $18.32 | $18.32 | 5,407,400 | — | — |
| 2026-06-29 | $18.29 | $18.29 | 7,991,600 | — | — |
| 2026-06-26 | $16.01 | $16.01 | 18,335,400 | — | — |
| 2026-06-25 | $14.95 | $14.95 | 6,132,200 | — | — |
| 2026-06-24 | $15.05 | $15.05 | 4,122,500 | — | — |
| 2026-06-23 | $15.07 | $15.07 | 4,294,700 | — | — |
| 2026-06-22 | $15.08 | $15.08 | 8,996,600 | — | — |
| 2026-06-18 | $13.67 | $13.67 | 9,642,000 | — | — |
| 2026-06-17 | $13.98 | $13.98 | 4,491,200 | — | — |
| 2026-06-16 | $13.38 | $13.38 | 3,929,300 | — | — |
| 2026-06-15 | $14.43 | $14.43 | 2,916,400 | — | — |
| 2026-06-12 | $14.05 | $14.05 | 2,076,300 | — | — |
| 2026-06-11 | $14.01 | $14.01 | 5,704,100 | — | — |
| 2026-06-10 | $13.37 | $13.37 | 3,655,700 | — | — |
| 2026-06-09 | $13.41 | $13.41 | 4,650,900 | — | — |
| 2026-06-08 | $12.87 | $12.87 | 5,856,400 | — | — |
| 2026-06-05 | $11.97 | $11.97 | 6,143,900 | — | — |
| 2026-06-04 | $13.27 | $13.27 | 7,958,300 | — | — |
| 2026-06-03 | $13.18 | $13.18 | 4,623,900 | — | — |
| 2026-06-02 | $13.48 | $13.48 | 7,131,100 | — | — |
| 2026-06-01 | $13.82 | $13.82 | 10,520,800 | — | — |
| 2026-05-29 | $12.84 | $12.84 | 6,384,000 | — | — |
| 2026-05-28 | $12.20 | $12.20 | 4,051,900 | — | — |
| 2026-05-27 | $12.47 | $12.47 | 6,379,700 | — | — |
| 2026-05-26 | $11.50 | $11.50 | 3,186,600 | — | — |
| 2026-05-22 | $11.24 | $11.24 | 2,492,700 | — | — |
| 2026-05-21 | $11.61 | $11.61 | 3,109,600 | — | — |
| 2026-05-20 | $11.12 | $11.12 | 6,351,300 | — | — |
| 2026-05-19 | $10.32 | $10.32 | 4,020,600 | — | — |
| 2026-05-18 | $10.27 | $10.27 | 3,016,700 | — | — |
| 2026-05-15 | $10.23 | $10.23 | 3,333,500 | — | — |
| 2026-05-14 | $10.37 | $10.37 | 3,298,400 | — | — |
| 2026-05-13 | $10.46 | $10.46 | 4,339,700 | — | — |
| 2026-05-12 | $10.38 | $10.38 | 3,763,800 | — | — |
| 2026-05-11 | $10.44 | $10.44 | 3,804,400 | — | — |
| 2026-05-08 | $10.12 | $10.12 | 3,134,900 | — | — |
| 2026-05-07 | $10.40 | $10.40 | 4,972,200 | — | — |
| 2026-05-06 | $10.90 | $10.90 | 6,044,400 | — | — |
| 2026-05-05 | $9.99 | $9.99 | 4,442,000 | — | — |
| 2026-05-04 | $10.14 | $10.14 | 5,547,500 | — | — |
| 2026-05-01 | $10.03 | $10.03 | 9,788,800 | — | — |
| 2026-04-30 | $10.65 | $10.65 | 12,711,100 | — | — |
| 2026-04-29 | $9.11 | $9.11 | 13,505,200 | — | — |
| 2026-04-28 | $9.90 | $9.90 | 51,259,600 | — | — |
| 2026-04-27 | $19.15 | $19.15 | 22,572,600 | — | — |
| 2026-04-24 | $21.49 | $21.49 | 5,750,800 | — | — |
| 2026-04-23 | $22.47 | $22.47 | 9,454,300 | — | — |
| 2026-04-22 | $21.65 | $21.65 | 11,240,300 | — | — |
| 2026-04-21 | $22.41 | $22.41 | 8,970,100 | — | — |
| 2026-04-20 | $21.71 | $21.71 | 7,627,200 | — | — |
| 2026-04-17 | $19.01 | $19.01 | 5,255,500 | — | — |
| 2026-04-16 | $18.23 | $18.23 | 2,917,900 | — | — |
| 2026-04-15 | $18.20 | $18.20 | 6,459,900 | — | — |
| 2026-04-14 | $17.85 | $17.85 | 5,467,100 | — | — |
| 2026-04-13 | $16.31 | $16.31 | 14,071,600 | — | — |
| 2026-04-10 | $17.01 | $17.01 | 3,067,600 | — | — |
| 2026-04-09 | $17.36 | $17.36 | 3,430,100 | — | — |
| 2026-04-08 | $16.94 | $16.94 | 3,840,400 | — | — |
| 2026-04-07 | $17.06 | $17.06 | 4,631,200 | — | — |
| 2026-04-06 | $17.12 | $17.12 | 5,251,000 | — | — |
| 2026-04-02 | $17.81 | $17.81 | 5,480,000 | — | — |
| 2026-04-01 | $16.60 | $16.60 | 5,241,400 | — | — |
| 2026-03-31 | $16.18 | $16.18 | 6,519,800 | — | — |
| 2026-03-30 | $14.94 | $14.94 | 5,229,300 | — | — |
| 2026-03-27 | $14.97 | $14.97 | 3,870,200 | — | — |
| 2026-03-26 | $15.16 | $15.16 | 4,252,900 | — | — |
| 2026-03-25 | $15.99 | $15.99 | 5,661,300 | — | — |
| 2026-03-24 | $14.67 | $14.67 | 4,059,800 | — | — |
| 2026-03-23 | $14.32 | $14.32 | 5,192,600 | — | — |
| 2026-03-20 | $14.60 | $14.60 | 17,307,200 | — | — |
| 2026-03-19 | $15.26 | $15.26 | 6,593,100 | — | — |
| 2026-03-18 | $13.50 | $13.50 | 4,686,400 | — | — |
| 2026-03-17 | $13.36 | $13.36 | 5,887,100 | — | — |
| 2026-03-16 | $13.51 | $13.51 | 5,908,600 | — | — |
| 2026-03-13 | $13.62 | $13.62 | 5,345,500 | — | — |
| 2026-03-12 | $14.65 | $14.65 | 6,985,100 | — | — |
| 2026-03-11 | $15.50 | $15.50 | 4,767,500 | — | — |
| 2026-03-10 | $15.58 | $15.58 | 5,073,600 | — | — |
| 2026-03-09 | $15.76 | $15.76 | 4,157,500 | — | — |
| 2026-03-06 | $15.47 | $15.47 | 5,052,100 | — | — |
| 2026-03-05 | $15.54 | $15.54 | 5,877,800 | — | — |
| 2026-03-04 | $15.12 | $15.12 | 4,876,800 | — | — |
| 2026-03-03 | $14.10 | $14.10 | 2,741,100 | — | — |
| 2026-03-02 | $14.53 | $14.53 | 3,903,000 | — | — |
| 2026-02-27 | $13.66 | $13.66 | 5,972,100 | — | — |
| 2026-02-26 | $13.57 | $13.57 | 2,047,300 | — | — |
| 2026-02-25 | $13.46 | $13.46 | 3,535,200 | — | — |
| 2026-02-24 | $13.61 | $13.61 | 3,608,300 | — | — |
| 2026-02-23 | $13.02 | $13.02 | 3,560,500 | — | — |
| 2026-02-20 | $12.54 | $12.54 | 2,413,100 | — | — |
| 2026-02-19 | $12.39 | $12.39 | 3,385,500 | — | — |
| 2026-02-18 | $12.66 | $12.66 | 2,835,300 | — | — |
| 2026-02-17 | $12.45 | $12.45 | 3,545,000 | — | — |
| 2026-02-13 | $12.00 | $12.00 | 3,194,400 | — | — |
| 2026-02-12 | $12.31 | $12.31 | 3,345,200 | — | — |
| 2026-02-11 | $11.56 | $11.56 | 4,739,700 | — | — |
| 2026-02-10 | $11.95 | $11.95 | 4,148,100 | — | — |
| 2026-02-09 | $12.01 | $12.01 | 2,714,000 | — | — |
| 2026-02-06 | $12.29 | $12.29 | 4,304,700 | — | — |
| 2026-02-05 | $11.88 | $11.88 | 6,011,200 | — | — |
| 2026-02-04 | $11.24 | $11.24 | 4,107,100 | — | — |
| 2026-02-03 | $10.59 | $10.59 | 5,670,100 | — | — |
| 2026-02-02 | $10.61 | $10.61 | 7,167,100 | — | — |
| 2026-01-30 | $10.51 | $10.51 | 4,565,300 | — | — |
| 2026-01-29 | $10.31 | $10.31 | 4,594,000 | — | — |
| 2026-01-28 | $10.13 | $10.13 | 3,004,400 | — | — |
| 2026-01-27 | $10.50 | $10.50 | 5,387,600 | — | — |
| 2026-01-26 | $9.61 | $9.61 | 10,013,300 | — | — |
| 2026-01-23 | $9.96 | $9.96 | 6,771,500 | — | — |
| 2026-01-22 | $10.29 | $10.29 | 11,081,200 | — | — |
| 2026-01-21 | $10.05 | $10.05 | 9,087,900 | — | — |
| 2026-01-20 | $9.81 | $9.81 | 7,303,200 | — | — |
| 2026-01-16 | $9.62 | $9.62 | 11,687,900 | — | — |
| 2026-01-15 | $9.56 | $9.56 | 14,487,500 | — | — |
| 2026-01-14 | $8.31 | $8.31 | 11,281,200 | — | — |
| 2026-01-13 | $7.51 | $7.51 | 9,430,900 | — | — |
| 2026-01-12 | $6.23 | $6.23 | 5,775,100 | — | — |
| 2026-01-09 | $6.76 | $6.76 | 11,786,300 | — | — |
| 2026-01-08 | $5.81 | $5.81 | 19,186,300 | — | — |
| 2026-01-07 | $5.17 | $5.17 | 41,378,900 | — | — |
| 2026-01-06 | $3.63 | $3.63 | 4,540,500 | — | — |
| 2026-01-05 | $3.49 | $3.49 | 2,059,300 | — | — |
| 2026-01-02 | $3.59 | $3.59 | 3,449,500 | — | — |